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: TOYO SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.330 557,846 +0 0.34% 184,089
2025-10-13 2025-10-09 0.320 557,846 +0 0.34% 178,511
2025-10-10 2025-10-08 0.300 557,846 +0 0.34% 167,354
2025-10-09 2025-10-06 0.325 557,846 +0 0.34% 181,300
2025-10-08 2025-10-03 0.320 557,846 +0 0.34% 178,511
2025-10-06 2025-10-02 0.320 557,846 +0 0.34% 178,511
2025-10-03 2025-09-30 0.340 557,846 -200,000 0.34% 189,668
2025-09-18 2025-09-16 0.340 757,846 +9,800 0.46% 257,668
2025-09-05 2025-09-03 0.230 748,046 -3 0.45% 172,051
2025-09-04 2025-09-02 0.224 748,049 -105 0.45% 167,563
2025-09-03 2025-09-01 0.219 748,154 -73 0.45% 163,846
2025-08-26 2025-08-22 0.225 748,227 -604 0.45% 168,351
2025-08-21 2025-08-19 0.230 748,831 -100 0.45% 172,231
2025-08-15 2025-08-13 0.220 748,931 -16 0.45% 164,765
2025-08-04 2025-07-31 0.211 748,947 -8 0.45% 158,028
2025-07-29 2025-07-25 0.225 748,955 -100 0.45% 168,515
2025-07-16 2025-07-14 0.230 749,055 -26 0.45% 172,283
2025-07-10 2025-07-08 0.215 749,081 -331 0.45% 161,052
2025-07-04 2025-07-02 0.220 749,412 -35,900 0.45% 164,871
2025-06-26 2025-06-24 0.228 785,312 -100 0.48% 179,051
2025-06-18 2025-06-16 0.211 785,412 -400 0.48% 165,722
2025-03-21 2025-03-19 0.280 785,812 -100 0.48% 220,027
2025-03-14 2025-03-12 0.270 785,912 -313 0.48% 212,196
2025-03-12 2025-03-10 0.265 786,225 -1,700 0.48% 208,350
2025-03-10 2025-03-06 0.285 787,925 -1,642 0.48% 224,559
2025-03-04 2025-02-28 0.235 789,567 -7,500 0.48% 185,548
2025-02-17 2025-02-13 0.238 797,067 -200 0.48% 189,702
2025-02-07 2025-02-05 0.250 797,267 -1,105 0.48% 199,317
2025-01-27 2025-01-23 0.230 798,372 -331 0.48% 183,626
2025-01-24 2025-01-22 0.229 798,703 -100 0.48% 182,903
2025-01-23 2025-01-21 0.222 798,803 -1 0.48% 177,334
2025-01-10 2025-01-08 0.198 798,804 -10,000 0.48% 158,163
2025-01-08 2025-01-06 0.210 808,804 -2,501 0.49% 169,849
2024-12-27 2024-12-20 0.212 811,305 -108 0.49% 171,997
2024-12-18 2024-12-16 0.260 811,413 -401 0.49% 210,967
2024-12-17 2024-12-13 0.240 811,814 -49,400 0.49% 194,835
2024-12-16 2024-12-12 0.240 861,214 -1,300 0.52% 206,691
2024-12-13 2024-12-11 0.260 862,514 -900 0.52% 224,254
2024-12-05 2024-12-03 0.240 863,414 -300 0.52% 207,219
2024-12-03 2024-11-29 0.220 863,714 -5 0.52% 190,017
2024-11-25 2024-11-21 0.240 863,719 -100 0.52% 207,293
2024-10-24 2024-10-22 0.300 863,819 -200 0.52% 259,146
2024-10-14 2024-10-09 0.320 864,019 -26 0.52% 276,486
2024-10-08 2024-10-04 0.500 864,045 -700 0.52% 432,022
2024-09-23 2024-09-19 0.460 864,745 -900 0.52% 397,783
2024-08-05 2024-08-01 0.260 865,645 -8,700 0.53% 225,068
2024-08-02 2024-07-31 0.260 874,345 -400 0.53% 227,330
2024-08-01 2024-07-30 0.260 874,745 -15,100 0.53% 227,434
2024-07-31 2024-07-29 0.260 889,845 -221 0.54% 231,360
2024-07-30 2024-07-26 0.280 890,066 -800 0.54% 249,218
2024-07-26 2024-07-24 0.280 890,866 -200 0.54% 249,442
2024-07-24 2024-07-22 0.260 891,066 +50,000 0.54% 231,677
2024-07-22 2024-07-18 0.500 841,066 -100 0.51% 420,533
2024-07-16 2024-07-12 0.540 841,166 -16 0.51% 454,230
2024-07-15 2024-07-11 0.540 841,182 -917 0.51% 454,238
2024-07-12 2024-07-10 0.540 842,099 -553 0.51% 454,733
2024-07-10 2024-07-08 0.600 842,652 -200 0.51% 505,591
2024-07-03 2024-06-28 0.580 842,852 -21 0.51% 488,854
2024-06-07 2024-06-05 0.660 842,873 -500 0.51% 556,296
2024-05-31 2024-05-29 0.600 843,373 -500 0.51% 506,024
2024-05-21 2024-05-17 0.620 843,873 -663 0.51% 523,201
2024-05-17 2024-05-14 0.600 844,536 -200 0.51% 506,722
2024-05-16 2024-05-13 0.640 844,736 -15,053 0.51% 540,631
2024-05-03 2024-04-30 0.720 859,789 +1,000 0.52% 619,048
2024-04-29 2024-04-25 0.740 858,789 -100 0.52% 635,504
2024-04-22 2024-04-18 0.660 858,889 -342 0.52% 566,867
2024-04-16 2024-04-12 0.680 859,231 -200 0.52% 584,277
2024-04-12 2024-04-10 0.720 859,431 -21 0.52% 618,790
2024-04-05 2024-04-02 0.760 859,452 -22 0.52% 653,184
2024-04-02 2024-03-27 0.780 859,474 -10,200 0.52% 670,390
2024-03-28 2024-03-26 0.700 869,674 -315 0.53% 608,772
2024-03-26 2024-03-22 0.780 869,989 -100 0.53% 678,591
2024-03-21 2024-03-19 0.680 870,089 -1,553 0.53% 591,661
2024-03-18 2024-03-14 0.760 871,642 -443 0.53% 662,448
2024-03-14 2024-03-12 0.800 872,085 -1,100 0.53% 697,668
2024-03-13 2024-03-11 0.720 873,185 -210 0.53% 628,693
2024-03-05 2024-03-01 0.760 873,395 -100 0.53% 663,780
2024-02-20 2024-02-16 0.300 873,495 -21 0.53% 262,048
2024-02-19 2024-02-15 0.280 873,516 -553 0.53% 244,584
2024-02-16 2024-02-14 0.300 874,069 -200 0.53% 262,221
2024-01-30 2024-01-26 0.280 874,269 -11 0.53% 244,795
2024-01-25 2024-01-23 0.280 874,280 -1,100 0.53% 244,798
2024-01-23 2024-01-19 0.280 875,380 -59 0.53% 245,106
2024-01-16 2024-01-12 0.320 875,439 -26 0.53% 280,140
2024-01-15 2024-01-11 0.360 875,465 -32 0.53% 315,167
2024-01-02 2023-12-28 0.320 875,497 -2,300 0.53% 280,159
2023-12-29 2023-12-27 0.300 877,797 -100 0.53% 263,339
2023-12-20 2023-12-18 0.260 877,897 -100 0.53% 228,253
2023-12-14 2023-12-12 0.280 877,997 -26 0.53% 245,839
2023-12-12 2023-12-08 0.280 878,023 -18 0.53% 245,846
2023-12-11 2023-12-07 0.300 878,041 -4,000 0.53% 263,412
2023-12-08 2023-12-06 0.280 882,041 -316 0.54% 246,971
2023-12-06 2023-12-04 0.260 882,357 -1,500 0.54% 229,413
2023-12-04 2023-11-30 0.260 883,857 -5,000 0.54% 229,803
2023-11-24 2023-11-22 0.300 888,857 -1,100 0.54% 266,657
2023-11-06 2023-11-02 0.360 889,957 -527 0.54% 320,385
2023-10-26 2023-10-24 0.360 890,484 -300 0.54% 320,574
2023-10-17 2023-10-13 0.400 890,784 -1,300 0.54% 356,314
2023-10-13 2023-10-11 0.460 892,084 -65 0.54% 410,359
2023-10-12 2023-10-10 0.420 892,149 -88 0.54% 374,703
2023-10-04 2023-09-29 0.420 892,237 -300 0.54% 374,740
2023-09-27 2023-09-25 0.400 892,537 -29 0.54% 357,015
2023-09-25 2023-09-21 0.420 892,566 -124 0.54% 374,878
2023-09-19 2023-09-15 0.420 892,690 -32 0.54% 374,930
2023-09-12 2023-09-07 0.360 892,722 -1,400 0.54% 321,380
2023-09-07 2023-09-05 0.380 894,122 -2,632 0.54% 339,766
2023-08-31 2023-08-29 0.360 896,754 -100 0.54% 322,831
2023-08-23 2023-08-21 0.360 896,854 -600 0.54% 322,867
2023-08-21 2023-08-17 0.420 897,454 -5,560 0.54% 376,931
2023-08-16 2023-08-14 0.380 903,014 -2,000 0.55% 343,145
2023-08-02 2023-07-31 0.400 905,014 -32 0.55% 362,006
2023-07-25 2023-07-21 0.420 905,046 -1,327 0.55% 380,119
2023-07-06 2023-07-04 0.540 906,373 -21 0.55% 489,441
2023-06-29 2023-06-27 0.560 906,394 -211 0.55% 507,581
2023-06-28 2023-06-26 0.540 906,605 -5 0.55% 489,567
2023-05-31 2023-05-29 0.580 906,610 -200 0.55% 525,834
2023-05-19 2023-05-17 0.600 906,810 -100 0.55% 544,086
2023-05-17 2023-05-15 0.600 906,910 -200 0.55% 544,146
2023-04-28 2023-04-26 0.600 907,110 -500 0.55% 544,266
2023-04-27 2023-04-25 0.560 907,610 -100 0.55% 508,262
2023-04-24 2023-04-20 0.660 907,710 -100 0.55% 599,089
2023-04-21 2023-04-19 0.680 907,810 -200 0.55% 617,311
2023-04-11 2023-04-04 0.640 908,010 -100 0.55% 581,126
2023-04-03 2023-03-30 0.640 908,110 -400 0.55% 581,190
2023-03-30 2023-03-28 0.660 908,510 -210 0.55% 599,617
2023-02-21 2023-02-17 0.740 908,720 -16 0.55% 672,453
2023-02-10 2023-02-08 0.780 908,736 -300 0.55% 708,814
2023-02-02 2023-01-31 0.640 909,036 -200 0.55% 581,783
2023-01-18 2023-01-16 0.640 909,236 -21 0.55% 581,911
2023-01-03 2022-12-29 0.560 909,257 -3,700 0.55% 509,184
2022-12-23 2022-12-21 0.580 912,957 -300 0.55% 529,515
2022-12-22 2022-12-20 0.580 913,257 -500 0.55% 529,689
2022-12-19 2022-12-15 0.620 913,757 -1,495 0.55% 566,529
2022-12-14 2022-12-12 0.600 915,252 -100 0.56% 549,151
2022-12-07 2022-12-05 0.640 915,352 -100 0.56% 585,825
2022-11-30 2022-11-28 0.700 915,452 -27 0.56% 640,816
2022-11-24 2022-11-22 0.700 915,479 -100 0.56% 640,835
2022-11-23 2022-11-21 0.700 915,579 -3,000 0.56% 640,905
2022-11-22 2022-11-18 0.720 918,579 -21 0.56% 661,377
2022-11-04 2022-11-02 0.660 918,600 -100 0.56% 606,276
2022-11-03 2022-11-01 0.700 918,700 -100 0.56% 643,090
2022-11-02 2022-10-31 0.660 918,800 -600 0.56% 606,408
2022-10-21 2022-10-19 0.820 919,400 -31,000 0.56% 753,908
2022-10-14 2022-10-12 0.700 950,400 -500 0.58% 665,280
2022-09-16 2022-09-14 0.740 950,900 -300 0.58% 703,666
2022-09-15 2022-09-13 0.760 951,200 -532 0.58% 722,912
2022-09-13 2022-09-08 0.780 951,732 -500 0.58% 742,351
2022-09-08 2022-09-06 0.800 952,232 -15 0.58% 761,786
2022-08-31 2022-08-29 0.880 952,247 -1,500 0.58% 837,977
2022-08-03 2022-08-01 0.960 953,747 -100 0.58% 915,597
2022-08-01 2022-07-28 0.880 953,847 +4,700 0.58% 839,385
2022-07-19 2022-07-15 0.740 949,147 -37 0.58% 702,369
2022-07-13 2022-07-11 0.760 949,184 -400 0.58% 721,380
2022-07-08 2022-07-06 0.740 949,584 -443 0.58% 702,692
2022-07-07 2022-07-05 0.740 950,027 -1,600 0.58% 703,020
2022-07-05 2022-06-30 0.760 951,627 -331 0.58% 723,237
2022-06-29 2022-06-27 0.800 951,958 -58 0.58% 761,566
2022-06-21 2022-06-17 0.740 952,016 -900 0.58% 704,492
2022-06-20 2022-06-16 0.740 952,916 -100 0.58% 705,158
2022-06-14 2022-06-10 0.760 953,016 -5 0.58% 724,292
2022-06-13 2022-06-09 0.780 953,021 -100 0.58% 743,356
2022-06-10 2022-06-08 0.780 953,121 -2 0.58% 743,434
2022-05-31 2022-05-27 0.760 953,123 +10,000 0.58% 724,373
2022-05-25 2022-05-23 0.760 943,123 -2,100 0.57% 716,773
2022-05-12 2022-05-10 0.820 945,223 -400 0.57% 775,083
2022-05-03 2022-04-28 0.920 945,623 -26 0.57% 869,973
2022-04-14 2022-04-12 0.880 945,649 -100 0.57% 832,171
2022-03-31 2022-03-29 0.960 945,749 -20 0.57% 907,919
2022-03-30 2022-03-28 1.020 945,769 -200 0.57% 964,684
2022-03-29 2022-03-25 1.000 945,969 -800 0.57% 945,969
2022-03-25 2022-03-23 0.900 946,769 -500 0.57% 852,092
2022-03-22 2022-03-18 0.840 947,269 -21 0.57% 795,706
2022-03-21 2022-03-17 0.900 947,290 -300 0.57% 852,561
2022-03-18 2022-03-16 0.900 947,590 -53 0.58% 852,831
2022-03-16 2022-03-14 0.860 947,643 -1,500 0.58% 814,973
2022-03-09 2022-03-07 0.880 949,143 -1,000 0.58% 835,246
2022-03-03 2022-03-01 0.900 950,143 -25 0.58% 855,129
2022-03-01 2022-02-25 0.860 950,168 -200 0.58% 817,144
2022-02-08 2022-02-04 0.860 950,368 -500 0.58% 817,316
2022-01-24 2022-01-20 0.800 950,868 -885 0.58% 760,694
2022-01-21 2022-01-19 0.820 951,753 -500 0.58% 780,437
2022-01-20 2022-01-18 0.840 952,253 -884 0.58% 799,893
2022-01-19 2022-01-17 0.820 953,137 +2,100 0.58% 781,572
2021-12-30 2021-12-28 0.780 951,037 -800 0.58% 741,809
2021-12-28 2021-12-22 0.760 951,837 -3,237 0.58% 723,396
2021-12-17 2021-12-15 0.760 955,074 -1,000 0.58% 725,856
2021-12-14 2021-12-10 0.780 956,074 -500 0.58% 745,738
2021-12-13 2021-12-09 0.780 956,574 -600 0.58% 746,128
2021-12-09 2021-12-07 0.780 957,174 -400 0.58% 746,596
2021-12-08 2021-12-06 0.780 957,574 -2,300 0.58% 746,908
2021-12-03 2021-12-01 0.860 959,874 -500 0.58% 825,492
2021-11-16 2021-11-12 0.840 960,374 -1,000 0.58% 806,714
2021-11-08 2021-11-04 0.920 961,374 -20 0.58% 884,464
2021-10-28 2021-10-26 0.920 961,394 -200 0.58% 884,482
2021-10-25 2021-10-21 0.900 961,594 -300 0.58% 865,435
2021-10-21 2021-10-19 0.900 961,894 -300 0.58% 865,705
2021-10-19 2021-10-15 0.900 962,194 -221 0.58% 865,975
2021-10-12 2021-10-08 0.940 962,415 -132 0.58% 904,670
2021-10-07 2021-10-05 0.920 962,547 -100 0.58% 885,543
2021-10-06 2021-10-04 0.940 962,647 -42 0.58% 904,888
2021-10-04 2021-09-29 0.940 962,689 -200 0.58% 904,928
2021-09-24 2021-09-21 0.940 962,889 -8 0.58% 905,116
2021-09-14 2021-09-10 1.000 962,897 -2,800 0.58% 962,897
2021-09-08 2021-09-06 0.980 965,697 -21 0.59% 946,383
2021-09-06 2021-09-02 1.000 965,718 +21,500 0.59% 965,718
2021-09-01 2021-08-30 1.000 944,218 +5,000 0.57% 944,218
2021-08-31 2021-08-27 1.000 939,218 +4,800 0.57% 939,218
2021-08-27 2021-08-25 0.980 934,418 +38,794 0.57% 915,730
2021-08-26 2021-08-24 1.000 895,624 +100 0.54% 895,624
2021-08-25 2021-08-23 1.000 895,524 +15,073 0.54% 895,524
2021-08-19 2021-08-17 1.040 880,451 +5,000 0.53% 915,669
2021-08-18 2021-08-16 1.040 875,451 +9,979 0.53% 910,469
2021-08-17 2021-08-13 1.040 865,472 -53 0.53% 900,091
2021-08-16 2021-08-12 1.000 865,525 -13,000 0.53% 865,525
2021-08-12 2021-08-10 0.980 878,525 +10,000 0.53% 860,954
2021-08-09 2021-08-05 1.000 868,525 +4,000 0.53% 868,525
2021-07-29 2021-07-27 0.980 864,525 +1,500 0.52% 847,234
2021-07-23 2021-07-21 1.060 863,025 +1,800 0.52% 914,806
2021-07-22 2021-07-20 1.040 861,225 +700 0.52% 895,674
2021-07-12 2021-07-08 1.040 860,525 +5,500 0.52% 894,946
2021-06-23 2021-06-21 0.980 855,025 +44,000 0.52% 837,924
2021-06-18 2021-06-16 0.980 811,025 +3,100 0.49% 794,804
2021-06-11 2021-06-09 1.300 807,925 -200 0.49% 1,050,302
2021-06-10 2021-06-08 1.300 808,125 -500 0.49% 1,050,562
2021-06-01 2021-05-28 1.620 808,625 -165 0.49% 1,309,972
2021-05-21 2021-05-18 1.600 808,790 -15 0.49% 1,294,064
2021-05-14 2021-05-12 1.580 808,805 -32 0.49% 1,277,912
2021-05-04 2021-04-30 1.580 808,837 +999 0.49% 1,277,962
2021-04-22 2021-04-20 1.480 807,838 +5,000 0.49% 1,195,600
2021-04-20 2021-04-16 1.480 802,838 -57 0.49% 1,188,200
2021-04-19 2021-04-15 1.440 802,895 -300 0.49% 1,156,169
2021-04-15 2021-04-13 1.540 803,195 -100 0.49% 1,236,920
2021-04-14 2021-04-12 1.540 803,295 +500 0.49% 1,237,074
2021-04-12 2021-04-08 1.520 802,795 -400 0.49% 1,220,248
2021-04-09 2021-04-07 1.580 803,195 -100 0.49% 1,269,048
2021-03-26 2021-03-24 1.820 803,295 -5,000 0.49% 1,461,997
2021-03-24 2021-03-22 1.920 808,295 -3,937 0.49% 1,551,926
2021-03-23 2021-03-19 1.940 812,232 -700 0.49% 1,575,730
2021-03-22 2021-03-18 2.020 812,932 -200 0.49% 1,642,123
2021-03-19 2021-03-17 2.000 813,132 -11,400 0.49% 1,626,264
2021-03-17 2021-03-15 1.800 824,532 -14 0.50% 1,484,158
2021-03-16 2021-03-12 1.720 824,546 -1,500 0.50% 1,418,219
2021-03-09 2021-03-05 1.860 826,046 -10,000 0.50% 1,536,446
2021-03-05 2021-03-03 2.020 836,046 +300 0.51% 1,688,813
2021-03-04 2021-03-02 1.820 835,746 -600 0.51% 1,521,058
2021-03-03 2021-03-01 1.760 836,346 +2,200 0.51% 1,471,969
2021-02-26 2021-02-24 1.520 834,146 -1,100 0.51% 1,267,902
2021-02-18 2021-02-16 1.300 835,246 -400 0.51% 1,085,820
2021-02-09 2021-02-05 1.200 835,646 -253 0.51% 1,002,775
2021-01-25 2021-01-21 1.160 835,899 -326 0.51% 969,643
2021-01-15 2021-01-13 1.320 836,225 -100 0.51% 1,103,817
2021-01-06 2021-01-04 1.120 836,325 -100 0.51% 936,684
2020-12-30 2020-12-28 1.080 836,425 -2,201 0.51% 903,339
2020-12-29 2020-12-24 1.080 838,626 -2,320 0.51% 905,716
2020-12-28 2020-12-22 1.120 840,946 -1,300 0.51% 941,860
2020-12-23 2020-12-21 1.180 842,246 -400 0.51% 993,850
2020-12-22 2020-12-18 1.140 842,646 -200 0.51% 960,616
2020-12-18 2020-12-16 1.100 842,846 -1,900 0.51% 927,131
2020-12-16 2020-12-14 1.060 844,746 -2,300 0.51% 895,431
2020-12-15 2020-12-11 1.040 847,046 -110 0.51% 880,928
2020-12-11 2020-12-09 1.040 847,156 -900 0.51% 881,042
2020-12-04 2020-12-02 0.980 848,056 -200 0.51% 831,095
2020-12-03 2020-12-01 1.000 848,256 -1,700 0.51% 848,256
2020-12-02 2020-11-30 0.980 849,956 -159,000 0.52% 832,957
2020-12-01 2020-11-27 0.980 1,008,956 -28,600 0.61% 988,777
2020-11-27 2020-11-25 1.020 1,037,556 -200 0.63% 1,058,307
2020-11-24 2020-11-20 1.020 1,037,756 -300 0.63% 1,058,511
2020-11-19 2020-11-17 1.040 1,038,056 -200 0.63% 1,079,578
2020-11-18 2020-11-16 1.020 1,038,256 -700 0.63% 1,059,021
2020-11-16 2020-11-12 1.020 1,038,956 -400 0.63% 1,059,735
2020-11-12 2020-11-10 1.080 1,039,356 -16 0.63% 1,122,504
2020-11-11 2020-11-09 1.080 1,039,372 -400 0.63% 1,122,522
2020-11-06 2020-11-04 1.040 1,039,772 -100 0.63% 1,081,363
2020-10-27 2020-10-22 1.040 1,039,872 -600 0.63% 1,081,467
2020-10-22 2020-10-20 1.040 1,040,472 -400 0.63% 1,082,091
2020-10-21 2020-10-19 1.080 1,040,872 -59 0.63% 1,124,142
2020-10-20 2020-10-16 1.140 1,040,931 -200 0.63% 1,186,661
2020-10-19 2020-10-15 1.080 1,041,131 -1,000 0.63% 1,124,421
2020-10-15 2020-10-12 1.020 1,042,131 -55 0.63% 1,062,974
2020-10-09 2020-10-07 1.020 1,042,186 -1,800 0.63% 1,063,030
2020-10-08 2020-10-06 1.000 1,043,986 -100 0.63% 1,043,986
2020-10-07 2020-10-05 0.960 1,044,086 -11 0.63% 1,002,323
2020-09-22 2020-09-18 1.040 1,044,097 -200 0.63% 1,085,861
2020-09-18 2020-09-16 0.920 1,044,297 -200 0.63% 960,753
2020-09-17 2020-09-15 0.900 1,044,497 -1,700 0.63% 940,047
2020-09-16 2020-09-14 0.900 1,046,197 -3,000 0.63% 941,577
2020-09-03 2020-09-01 0.840 1,049,197 -500 0.64% 881,325
2020-09-01 2020-08-28 0.800 1,049,697 -315 0.64% 839,758
2020-08-27 2020-08-25 0.860 1,050,012 +22,446 0.64% 903,010
2020-08-18 2020-08-14 0.800 1,027,566 +7,900 0.62% 822,053
2020-07-21 2020-07-17 0.660 1,019,666 -2,553 0.62% 672,980
2020-07-20 2020-07-16 0.640 1,022,219 +34,000 0.62% 654,220
2020-07-16 2020-07-14 0.680 988,219 +1,500 0.60% 671,989
2020-07-15 2020-07-13 0.740 986,719 -200 0.60% 730,172
2020-07-13 2020-07-09 0.740 986,919 +30,000 0.60% 730,320
2020-07-08 2020-07-06 0.760 956,919 -800 0.58% 727,258
2020-07-03 2020-06-30 0.760 957,719 -928 0.58% 727,866
2020-07-02 2020-06-29 0.780 958,647 -11 0.58% 747,745
2020-06-18 2020-06-16 0.600 958,658 -1,658 0.58% 575,195
2020-06-17 2020-06-15 0.600 960,316 -200 0.58% 576,190
2020-06-08 2020-06-04 0.620 960,516 +15,000 0.58% 595,520
2020-06-05 2020-06-03 0.640 945,516 -8,000 0.57% 605,130
2020-05-21 2020-05-19 0.720 953,516 +25,000 0.58% 686,532
2020-05-19 2020-05-15 0.700 928,516 +25,000 0.56% 649,961
2020-05-14 2020-05-12 0.780 903,516 -500 0.55% 704,742
2020-04-17 2020-04-15 0.860 904,016 +25,000 0.55% 777,454
2020-04-16 2020-04-14 0.860 879,016 -106 0.53% 755,954
2020-03-30 2020-03-26 0.940 879,122 -204 0.53% 826,375
2020-03-26 2020-03-24 0.940 879,326 -816 0.53% 826,566
2020-03-25 2020-03-23 0.920 880,142 -232 0.53% 809,731
2020-03-20 2020-03-18 0.920 880,374 +400 0.53% 809,944
2020-03-17 2020-03-13 0.960 879,974 -58 0.53% 844,775
2020-03-16 2020-03-12 1.000 880,032 -300 0.53% 880,032
2020-03-10 2020-03-06 1.160 880,332 -10,000 0.53% 1,021,185
2020-03-02 2020-02-27 1.200 890,332 +10,000 0.54% 1,068,398
2020-02-28 2020-02-26 1.120 880,332 -400 0.53% 985,972
2020-02-18 2020-02-14 1.180 880,732 +13,300 0.53% 1,039,264
2020-02-14 2020-02-12 1.260 867,432 -91 0.53% 1,092,964
2020-02-12 2020-02-10 1.160 867,523 -4,100 0.53% 1,006,327
2020-02-11 2020-02-07 1.200 871,623 +15,000 0.53% 1,045,948
2020-01-17 2020-01-15 1.140 856,623 -405 0.52% 976,550
2020-01-16 2020-01-14 1.180 857,028 -1,200 0.52% 1,011,293
2020-01-10 2020-01-08 1.020 858,228 -91,700 0.52% 875,393
2020-01-08 2020-01-06 1.000 949,928 -1,000 0.58% 949,928
2019-12-27 2019-12-20 1.080 950,928 -528 0.58% 1,027,002
2019-12-23 2019-12-19 1.080 951,456 -926 0.58% 1,027,572
2019-12-20 2019-12-18 1.080 952,382 +7,100 0.58% 1,028,573
2019-12-19 2019-12-17 1.100 945,282 -21 0.57% 1,039,810
2019-12-18 2019-12-16 1.080 945,303 -1,300 0.57% 1,020,927
2019-12-17 2019-12-13 1.140 946,603 +20,000 0.57% 1,079,127
2019-12-16 2019-12-12 1.200 926,603 +6,000 0.56% 1,111,924
2019-12-13 2019-12-11 1.140 920,603 +19,100 0.56% 1,049,487
2019-12-10 2019-12-06 1.040 901,503 +400 0.55% 937,563
2019-12-05 2019-12-03 1.040 901,103 +9,800 0.55% 937,147
2019-12-04 2019-12-02 1.040 891,303 +1,800 0.54% 926,955
2019-11-29 2019-11-27 1.120 889,503 -1,532 0.54% 996,243
2019-11-27 2019-11-25 0.980 891,035 -512 0.54% 873,214
2019-11-25 2019-11-21 1.000 891,547 -87 0.54% 891,547
2019-11-22 2019-11-20 1.000 891,634 +7,700 0.54% 891,634
2019-10-14 2019-10-10 1.100 883,934 -200 0.54% 972,327
2019-10-10 2019-10-08 1.000 884,134 +14,000 0.54% 884,134
2019-10-09 2019-10-04 1.020 870,134 +1,000 0.53% 887,537
2019-09-26 2019-09-24 1.040 869,134 -1,200 0.53% 903,899
2019-09-10 2019-09-06 1.180 870,334 -569 0.53% 1,026,994
2019-09-04 2019-09-02 1.200 870,903 -100 0.53% 1,045,084
2019-08-22 2019-08-20 1.020 871,003 +33,000 0.53% 888,423
2019-08-20 2019-08-16 1.040 838,003 +33,000 0.51% 871,523
2019-08-16 2019-08-14 1.140 805,003 +6,900 0.49% 917,703
2019-08-15 2019-08-13 1.160 798,103 -837 0.48% 925,799
2019-08-13 2019-08-09 1.200 798,940 -526 0.48% 958,728
2019-08-06 2019-08-02 1.200 799,466 +33,000 0.49% 959,359
2019-08-05 2019-08-01 1.200 766,466 +21,600 0.47% 919,759
2019-08-02 2019-07-31 1.220 744,866 -37 0.45% 908,737
2019-08-01 2019-07-30 1.180 744,903 +33,000 0.45% 878,986
2019-07-26 2019-07-24 1.260 711,903 +13,000 0.43% 896,998
2019-07-25 2019-07-23 1.240 698,903 -66 0.42% 866,640
2019-07-24 2019-07-22 1.220 698,969 -342 0.42% 852,742
2019-07-22 2019-07-18 1.300 699,311 -600 0.42% 909,104
2019-07-18 2019-07-16 1.300 699,911 +4,400 0.42% 909,884
2019-07-15 2019-07-11 1.380 695,511 -221 0.42% 959,805
2019-07-10 2019-07-08 1.400 695,732 -500 0.42% 974,025
2019-07-05 2019-07-03 1.500 696,232 -216 0.42% 1,044,348
2019-06-27 2019-06-25 1.480 696,448 -31 0.42% 1,030,743
2019-06-14 2019-06-12 1.540 696,479 -200 0.42% 1,072,578
2019-05-22 2019-05-20 1.740 696,679 -200 0.42% 1,212,221
2019-05-17 2019-05-15 1.740 696,879 +5,000 0.42% 1,212,569
2019-05-16 2019-05-14 1.840 691,879 -300 0.42% 1,273,057
2019-05-10 2019-05-08 1.740 692,179 -553 0.42% 1,204,391
2019-04-30 2019-04-26 1.820 692,732 -1,253 0.42% 1,260,772
2019-04-29 2019-04-25 1.900 693,985 -400 0.42% 1,318,571
2019-04-18 2019-04-16 1.860 694,385 +1,000 0.42% 1,291,556
2019-04-11 2019-04-09 2.000 693,385 -2 0.42% 1,386,770
2019-04-01 2019-03-28 2.120 693,387 +8,500 0.42% 1,469,980
2019-03-28 2019-03-26 2.160 684,887 -100 0.42% 1,479,356
2019-03-22 2019-03-20 2.120 684,987 -500 0.42% 1,452,172
2019-03-19 2019-03-15 2.140 685,487 -200 0.42% 1,466,942
2019-03-18 2019-03-14 2.160 685,687 +7,500 0.42% 1,481,084
2019-03-14 2019-03-12 2.260 678,187 +6,485 0.41% 1,532,703
2019-03-13 2019-03-11 2.220 671,702 -900 0.41% 1,491,178
2019-03-11 2019-03-07 2.220 672,602 -21 0.41% 1,493,176
2019-03-06 2019-03-04 2.280 672,623 -790 0.41% 1,533,580
2019-03-04 2019-02-28 2.220 673,413 -200 0.41% 1,494,977
2019-02-26 2019-02-22 2.200 673,613 -345 0.41% 1,481,949
2019-02-20 2019-02-18 2.240 673,958 -3,900 0.41% 1,509,666
2019-02-15 2019-02-13 2.220 677,858 -316 0.41% 1,504,845
2019-02-13 2019-02-11 1.720 678,174 -2,500 0.41% 1,166,459
2019-02-12 2019-02-08 1.520 680,674 -200 0.41% 1,034,624
2019-02-11 2019-02-04 1.460 680,874 -100 0.41% 994,076
2019-01-24 2019-01-22 1.420 680,974 -10 0.41% 966,983
2019-01-23 2019-01-21 1.420 680,984 -100 0.41% 966,997
2019-01-22 2019-01-18 1.420 681,084 -64 0.41% 967,139
2019-01-21 2019-01-17 1.400 681,148 -25 0.41% 953,607
2019-01-02 2018-12-27 1.500 681,173 -2,000 0.41% 1,021,759
2018-12-28 2018-12-24 1.420 683,173 -300 0.41% 970,106
2018-12-27 2018-12-20 1.500 683,473 -526 0.41% 1,025,209
2018-12-21 2018-12-19 1.420 683,999 -8,000 0.42% 971,279
2018-12-20 2018-12-18 1.440 691,999 -1,100 0.42% 996,479
2018-12-19 2018-12-17 1.440 693,099 -1,632 0.42% 998,063
2018-12-17 2018-12-13 1.480 694,731 -100 0.42% 1,028,202
2018-12-14 2018-12-12 1.420 694,831 -200 0.42% 986,660
2018-12-11 2018-12-07 1.400 695,031 -26 0.42% 973,043
2018-12-10 2018-12-06 1.400 695,057 -7,200 0.42% 973,080
2018-12-05 2018-12-03 1.500 702,257 -1,016 0.43% 1,053,385
2018-12-03 2018-11-29 1.440 703,273 -4 0.43% 1,012,713
2018-11-09 2018-11-07 1.600 703,277 -100 0.43% 1,125,243
2018-11-07 2018-11-05 1.700 703,377 +4,868 0.43% 1,195,741
2018-11-06 2018-11-02 1.700 698,509 -4,900 0.42% 1,187,465
2018-10-25 2018-10-23 1.640 703,409 -31 0.43% 1,153,591
2018-10-23 2018-10-19 1.680 703,440 -100 0.43% 1,181,779
2018-10-22 2018-10-18 1.680 703,540 -300 0.43% 1,181,947
2018-10-19 2018-10-16 1.660 703,840 +300 0.43% 1,168,374
2018-10-11 2018-10-09 1.780 703,540 -11 0.43% 1,252,301
2018-10-09 2018-10-05 1.920 703,551 -358 0.43% 1,350,818
2018-10-03 2018-09-28 1.820 703,909 -2,800 0.43% 1,281,114
2018-10-02 2018-09-27 1.820 706,709 +2,800 0.43% 1,286,210
2018-09-28 2018-09-26 1.900 703,909 -2,000 0.43% 1,337,427
2018-09-21 2018-09-19 1.660 705,909 -100 0.43% 1,171,809
2018-09-17 2018-09-13 1.640 706,009 -221 0.43% 1,157,855
2018-09-13 2018-09-11 1.700 706,230 -100 0.43% 1,200,591
2018-09-06 2018-09-04 1.740 706,330 -300 0.43% 1,229,014
2018-08-29 2018-08-27 1.660 706,630 -600 0.43% 1,173,006
2018-08-27 2018-08-23 1.700 707,230 -800 0.43% 1,202,291
2018-08-21 2018-08-17 1.680 708,030 -226 0.43% 1,189,490
2018-08-20 2018-08-16 1.640 708,256 -37 0.43% 1,161,540
2018-08-17 2018-08-15 1.560 708,293 +9,000 0.43% 1,104,937
2018-08-07 2018-08-03 2.040 699,293 -4 0.42% 1,426,558
2018-08-06 2018-08-02 2.020 699,297 +6,000 0.42% 1,412,580
2018-07-24 2018-07-20 2.000 693,297 +1,000 0.42% 1,386,594
2018-07-23 2018-07-19 2.200 692,297 +4,990 0.42% 1,523,053
2018-07-12 2018-07-10 2.260 687,307 -53 0.42% 1,553,314
2018-07-06 2018-07-04 2.400 687,360 -300 0.42% 1,649,664
2018-06-21 2018-06-19 2.420 687,660 -16 0.42% 1,664,137
2018-06-15 2018-06-13 2.740 687,676 +5,000 0.42% 1,884,232
2018-06-13 2018-06-11 3.040 682,676 -500 0.41% 2,075,335
2018-06-07 2018-06-05 3.420 683,176 -500 0.41% 2,336,462
2018-06-01 2018-05-30 3.520 683,676 +1,300 0.41% 2,406,540
2018-05-31 2018-05-29 3.640 682,376 -479 0.41% 2,483,849
2018-05-30 2018-05-28 3.820 682,855 -200 0.41% 2,608,506
2018-05-29 2018-05-25 3.820 683,055 -300 0.41% 2,609,270
2018-05-25 2018-05-23 3.640 683,355 -200 0.41% 2,487,412
2018-05-16 2018-05-14 3.760 683,555 +3,700 0.41% 2,570,167
2018-05-15 2018-05-11 3.760 679,855 +400 0.41% 2,556,255
2018-05-14 2018-05-10 3.880 679,455 -486 0.41% 2,636,285
2018-05-04 2018-05-02 3.720 679,941 -100 0.41% 2,529,381
2018-05-02 2018-04-27 3.860 680,041 +4,790 0.41% 2,624,958
2018-04-30 2018-04-26 3.960 675,251 -3,263 0.41% 2,673,994
2018-04-26 2018-04-24 4.000 678,514 -442 0.41% 2,714,056
2018-04-23 2018-04-19 3.860 678,956 -9 0.41% 2,620,770
2018-04-20 2018-04-18 4.020 678,965 +9,000 0.41% 2,729,439
2018-04-17 2018-04-13 4.200 669,965 -1,100 0.41% 2,813,853
2018-04-16 2018-04-12 4.180 671,065 -10,000 0.41% 2,805,052
2018-04-12 2018-04-10 4.280 681,065 -1,216 0.41% 2,914,958
2018-04-11 2018-04-09 4.280 682,281 -100 0.41% 2,920,163
2018-04-09 2018-04-04 4.280 682,381 -1,800 0.41% 2,920,591
2018-04-06 2018-04-03 4.200 684,181 +4,000 0.42% 2,873,560
2018-03-29 2018-03-27 4.460 680,181 +9,000 0.41% 3,033,607
2018-03-27 2018-03-23 4.500 671,181 -9,200 0.41% 3,020,314
2018-03-22 2018-03-20 4.720 680,381 -1,000 0.41% 3,211,398
2018-03-20 2018-03-16 4.780 681,381 +3,300 0.41% 3,257,001
2018-03-19 2018-03-15 4.800 678,081 -1,000 0.41% 3,254,789
2018-03-15 2018-03-13 4.800 679,081 -200 0.41% 3,259,589
2018-03-14 2018-03-12 4.800 679,281 -200 0.41% 3,260,549
2018-03-12 2018-03-08 4.900 679,481 +15,500 0.41% 3,329,457
2018-03-07 2018-03-05 4.800 663,981 -5,000 0.40% 3,187,109
2018-03-06 2018-03-02 4.880 668,981 -200 0.41% 3,264,627
2018-03-05 2018-03-01 4.880 669,181 +15,000 0.41% 3,265,603
2018-03-02 2018-02-28 4.820 654,181 -400 0.40% 3,153,152
2018-02-27 2018-02-23 4.900 654,581 -3,000 0.40% 3,207,447
2018-02-26 2018-02-22 4.920 657,581 -3,500 0.40% 3,235,299
2018-02-23 2018-02-21 4.880 661,081 -200 0.40% 3,226,075
2018-02-13 2018-02-09 4.880 661,281 +3,000 0.40% 3,227,051
2018-02-08 2018-02-06 4.880 658,281 -3,400 0.40% 3,212,411
2018-02-06 2018-02-02 5.100 661,681 -21,500 0.40% 3,374,573
2018-02-02 2018-01-31 5.100 683,181 +1,000 0.41% 3,484,223
2018-01-29 2018-01-25 5.100 682,181 -10 0.41% 3,479,123
2018-01-25 2018-01-23 5.300 682,191 -1,706 0.41% 3,615,612
2018-01-24 2018-01-22 5.000 683,897 -1,893 0.42% 3,419,485
2018-01-23 2018-01-19 5.100 685,790 +1,000 0.42% 3,497,529
2018-01-16 2018-01-12 5.300 684,790 -500 0.42% 3,629,387
2018-01-15 2018-01-11 5.300 685,290 +1,100 0.42% 3,632,037
2018-01-11 2018-01-09 5.600 684,190 -8 0.42% 3,831,464
2017-12-29 2017-12-27 5.800 684,198 -700 0.42% 3,968,348
2017-12-28 2017-12-22 5.800 684,898 -3,004 0.42% 3,972,408
2017-12-27 2017-12-21 5.600 687,902 -100 0.42% 3,852,251
2017-12-22 2017-12-20 5.700 688,002 +279 0.42% 3,921,611
2017-12-21 2017-12-19 5.500 687,723 -1,900 0.42% 3,782,476
2017-12-20 2017-12-18 5.400 689,623 -587 0.42% 3,723,964
2017-12-19 2017-12-15 5.700 690,210 -500 0.42% 3,934,197
2017-12-14 2017-12-12 5.900 690,710 -63 0.42% 4,075,189
2017-12-13 2017-12-11 6.200 690,773 -1,500 0.42% 4,282,793
2017-12-11 2017-12-07 6.200 692,273 -1,000 0.42% 4,292,093
2017-12-08 2017-12-06 5.700 693,273 -121 0.42% 3,951,656
2017-12-06 2017-12-04 5.800 693,394 -707 0.42% 4,021,685
2017-12-05 2017-12-01 6.000 694,101 +7,427 0.42% 4,164,606
2017-12-04 2017-11-30 6.000 686,674 -400 0.42% 4,120,044
2017-11-30 2017-11-28 5.700 687,074 -300 0.42% 3,916,322
2017-11-29 2017-11-27 6.000 687,374 +3,100 0.42% 4,124,244
2017-11-28 2017-11-24 6.200 684,274 -7,306 0.42% 4,242,499
2017-11-24 2017-11-22 5.500 691,580 -500 0.42% 3,803,690
2017-11-23 2017-11-21 5.500 692,080 +5,000 0.42% 3,806,440
2017-11-22 2017-11-20 5.900 687,080 -300 0.42% 4,053,772
2017-11-21 2017-11-17 5.300 687,380 -200 0.42% 3,643,114
2017-11-20 2017-11-16 5.500 687,580 +3,889 0.42% 3,781,690
2017-11-17 2017-11-15 5.400 683,691 -400 0.42% 3,691,931
2017-11-16 2017-11-14 4.800 684,091 +2,500 0.42% 3,283,637
2017-11-15 2017-11-13 4.940 681,591 +2,300 0.41% 3,367,060
2017-11-14 2017-11-10 4.980 679,291 -2,500 0.41% 3,382,869
2017-11-13 2017-11-09 4.400 681,791 -42 0.41% 2,999,880
2017-11-10 2017-11-08 4.460 681,833 -1,500 0.41% 3,040,975
2017-11-09 2017-11-07 4.600 683,333 -1,700 0.42% 3,143,332
2017-11-08 2017-11-06 4.120 685,033 -32 0.42% 2,822,336
2017-11-06 2017-11-02 3.920 685,065 -400 0.42% 2,685,455
2017-11-01 2017-10-30 3.800 685,465 +6,000 0.42% 2,604,767
2017-10-31 2017-10-27 3.840 679,465 -100 0.41% 2,609,146
2017-10-27 2017-10-25 3.840 679,565 -1,800 0.41% 2,609,530
2017-10-26 2017-10-24 3.800 681,365 -200 0.41% 2,589,187
2017-10-25 2017-10-23 3.640 681,565 -1,600 0.41% 2,480,897
2017-10-24 2017-10-20 3.700 683,165 -1,800 0.41% 2,527,710
2017-10-23 2017-10-19 3.640 684,965 -3,516 0.42% 2,493,273
2017-10-19 2017-10-17 3.560 688,481 +496 0.42% 2,450,992
2017-10-18 2017-10-16 3.620 687,985 -200 0.42% 2,490,506
2017-10-17 2017-10-13 3.600 688,185 -11 0.42% 2,477,466
2017-10-16 2017-10-12 3.600 688,196 -600 0.42% 2,477,506
2017-10-13 2017-10-11 3.600 688,796 -600 0.42% 2,479,666
2017-10-10 2017-10-06 3.680 689,396 -742 0.42% 2,536,977
2017-10-09 2017-10-04 3.660 690,138 -11,000 0.42% 2,525,905
2017-10-06 2017-10-03 3.680 701,138 -312 0.43% 2,580,188
2017-10-03 2017-09-28 3.780 701,450 -400 0.43% 2,651,481
2017-09-27 2017-09-25 3.660 701,850 -200 0.43% 2,568,771
2017-09-26 2017-09-22 3.740 702,050 -442 0.43% 2,625,667
2017-09-25 2017-09-21 3.920 702,492 -553 0.43% 2,753,769
2017-09-22 2017-09-20 3.920 703,045 +10,421 0.43% 2,755,936
2017-09-21 2017-09-19 3.840 692,624 -1,711 0.42% 2,659,676
2017-09-18 2017-09-14 3.660 694,335 -4,600 0.42% 2,541,266
2017-09-11 2017-09-07 3.600 698,935 -900 0.42% 2,516,166
2017-09-08 2017-09-06 3.760 699,835 -3,700 0.43% 2,631,380
2017-09-06 2017-09-04 3.700 703,535 -15 0.43% 2,603,079
2017-09-04 2017-08-31 3.800 703,550 -1,200 0.43% 2,673,490
2017-09-01 2017-08-30 3.800 704,750 +800 0.43% 2,678,050
2017-08-31 2017-08-29 3.800 703,950 -100 0.43% 2,675,010
2017-08-30 2017-08-28 3.720 704,050 -11,000 0.43% 2,619,066
2017-08-29 2017-08-25 3.440 715,050 +7,500 0.43% 2,459,772
2017-08-28 2017-08-24 3.360 707,550 -200 0.43% 2,377,368
2017-08-25 2017-08-22 3.320 707,750 -200 0.43% 2,349,730
2017-08-22 2017-08-18 3.260 707,950 -574 0.43% 2,307,917
2017-08-17 2017-08-15 3.240 708,524 -400 0.43% 2,295,618
2017-08-14 2017-08-10 3.340 708,924 -200 0.43% 2,367,806
2017-08-11 2017-08-09 3.400 709,124 -208 0.43% 2,411,022
2017-08-10 2017-08-08 3.480 709,332 -1,500 0.43% 2,468,475
2017-08-03 2017-08-01 3.440 710,832 -100 0.43% 2,445,262
2017-08-02 2017-07-31 3.240 710,932 +5,000 0.43% 2,303,420
2017-07-28 2017-07-26 3.040 705,932 -2,400 0.43% 2,146,033
2017-07-26 2017-07-24 3.060 708,332 -200 0.43% 2,167,496
2017-07-25 2017-07-21 3.040 708,532 -1,406 0.43% 2,153,937
2017-07-24 2017-07-20 2.980 709,938 -326 0.43% 2,115,615
2017-07-21 2017-07-19 3.000 710,264 +1,921 0.43% 2,130,792
2017-07-20 2017-07-18 2.980 708,343 -1,800 0.43% 2,110,862
2017-07-13 2017-07-11 2.900 710,143 -600 0.43% 2,059,415
2017-07-10 2017-07-06 2.780 710,743 -200 0.43% 1,975,866
2017-07-07 2017-07-05 2.780 710,943 -400 0.43% 1,976,422
2017-07-04 2017-06-30 2.760 711,343 -400 0.43% 1,963,307
2017-07-03 2017-06-29 2.780 711,743 -1,800 0.43% 1,978,646
2017-06-30 2017-06-28 2.780 713,543 -995 0.43% 1,983,650
2017-06-28 2017-06-26 2.960 714,538 -542 0.43% 2,115,032
2017-06-27 2017-06-23 2.960 715,080 -10,036 0.43% 2,116,637
2017-06-26 2017-06-22 2.960 725,116 +5,000 0.44% 2,146,343
2017-06-19 2017-06-15 3.080 720,116 -1,053 0.44% 2,217,957
2017-06-15 2017-06-13 3.040 721,169 -32 0.44% 2,192,354
2017-06-07 2017-06-05 3.020 721,201 -100 0.44% 2,178,027
2017-06-02 2017-05-31 3.020 721,301 -100 0.44% 2,178,329
2017-05-31 2017-05-26 3.040 721,401 -300 0.44% 2,193,059
2017-05-29 2017-05-25 3.060 721,701 -100 0.44% 2,208,405
2017-05-26 2017-05-24 3.100 721,801 -1,800 0.44% 2,237,583
2017-05-24 2017-05-22 3.340 723,601 -210 0.44% 2,416,827
2017-05-23 2017-05-19 3.380 723,811 -100 0.44% 2,446,481
2017-05-16 2017-05-12 3.700 723,911 -400 0.44% 2,678,471
2017-05-12 2017-05-10 3.760 724,311 -3,000 0.44% 2,723,409
2017-05-11 2017-05-09 3.800 727,311 -1,053 0.44% 2,763,782
2017-05-02 2017-04-27 3.840 728,364 -241 0.44% 2,796,918
2017-04-28 2017-04-26 3.900 728,605 -100 0.44% 2,841,559
2017-04-27 2017-04-25 3.940 728,705 -74 0.44% 2,871,098
2017-04-19 2017-04-13 3.980 728,779 -400 0.44% 2,900,540
2017-04-13 2017-04-11 4.020 729,179 -300 0.44% 2,931,300
2017-04-10 2017-04-06 4.060 729,479 -4 0.44% 2,961,685
2017-04-07 2017-04-05 4.060 729,483 -104 0.44% 2,961,701
2017-04-05 2017-03-31 4.040 729,587 -200 0.44% 2,947,531
2017-04-03 2017-03-30 4.200 729,787 -600 0.44% 3,065,105
2017-03-29 2017-03-27 4.080 730,387 -1,000 0.44% 2,979,979
2017-03-28 2017-03-24 4.280 731,387 -1,000 0.44% 3,130,336
2017-03-27 2017-03-23 4.340 732,387 -100 0.44% 3,178,560
2017-03-24 2017-03-22 4.360 732,487 -16 0.44% 3,193,643
2017-03-21 2017-03-17 4.340 732,503 -2,211 0.44% 3,179,063
2017-03-17 2017-03-15 4.440 734,714 -1,100 0.45% 3,262,130
2017-03-16 2017-03-14 4.440 735,814 -158 0.45% 3,267,014
2017-03-15 2017-03-13 4.440 735,972 -1,400 0.45% 3,267,716
2017-03-13 2017-03-09 4.460 737,372 -500 0.45% 3,288,679
2017-03-10 2017-03-08 4.500 737,872 -100 0.45% 3,320,424
2017-03-09 2017-03-07 4.300 737,972 -211 0.45% 3,173,280
2017-03-08 2017-03-06 4.260 738,183 -100 0.45% 3,144,660
2017-03-07 2017-03-03 4.400 738,283 -700 0.45% 3,248,445
2017-03-06 2017-03-02 4.420 738,983 -800 0.45% 3,266,305
2017-03-01 2017-02-27 4.400 739,783 -852 0.45% 3,255,045
2017-02-23 2017-02-21 4.580 740,635 -837 0.45% 3,392,108
2017-02-16 2017-02-14 4.660 741,472 -200 0.45% 3,455,260
2017-02-08 2017-02-06 4.440 741,672 -400 0.45% 3,293,024
2017-02-07 2017-02-03 4.520 742,072 -2,000 0.45% 3,354,165
2017-02-03 2017-02-01 4.500 744,072 -2,242 0.45% 3,348,324
2017-02-02 2017-01-27 4.500 746,314 -11,400 0.45% 3,358,413
2017-02-01 2017-01-25 4.500 757,714 -200 0.46% 3,409,713
2017-01-25 2017-01-23 4.440 757,914 -32,100 0.46% 3,365,138
2017-01-23 2017-01-19 4.400 790,014 -1,700 0.48% 3,476,062
2017-01-18 2017-01-16 4.440 791,714 +2,100 0.48% 3,515,210
2017-01-09 2017-01-05 4.760 789,614 -1,500 0.48% 3,758,563
2016-12-28 2016-12-22 4.660 791,114 -1,300 0.48% 3,686,591
2016-12-23 2016-12-21 4.740 792,414 -1,500 0.48% 3,756,042
2016-12-22 2016-12-20 4.740 793,914 -100 0.48% 3,763,152
2016-12-21 2016-12-19 4.720 794,014 -1,243 0.48% 3,747,746
2016-12-20 2016-12-16 4.500 795,257 -200 0.48% 3,578,656
2016-12-19 2016-12-15 4.400 795,457 -6,100 0.48% 3,500,011
2016-12-16 2016-12-14 4.480 801,557 -200 0.49% 3,590,975
2016-12-15 2016-12-13 4.440 801,757 -300 0.49% 3,559,801
2016-12-14 2016-12-12 4.520 802,057 -7,818 0.49% 3,625,298
2016-12-13 2016-12-09 4.540 809,875 -7,300 0.49% 3,676,832
2016-12-12 2016-12-08 4.560 817,175 -542 0.50% 3,726,318
2016-12-09 2016-12-07 4.540 817,717 -900 0.50% 3,712,435
2016-12-05 2016-12-01 4.420 818,617 -200 0.50% 3,618,287
2016-12-02 2016-11-30 4.420 818,817 -20 0.50% 3,619,171
2016-11-29 2016-11-25 4.600 818,837 -2,500 0.50% 3,766,650
2016-11-28 2016-11-24 4.540 821,337 -5,400 0.50% 3,728,870
2016-11-21 2016-11-17 4.480 826,737 -16 0.50% 3,703,782
2016-11-17 2016-11-15 4.540 826,753 -100 0.50% 3,753,459
2016-11-15 2016-11-11 4.520 826,853 -15,000 0.50% 3,737,376
2016-11-14 2016-11-10 4.620 841,853 -400 0.51% 3,889,361
2016-11-11 2016-11-09 4.540 842,253 -2,000 0.51% 3,823,829
2016-11-02 2016-10-31 4.640 844,253 -205 0.51% 3,917,334
2016-10-31 2016-10-27 4.880 844,458 +1,429 0.51% 4,120,955
2016-10-28 2016-10-26 4.940 843,029 -2,400 0.51% 4,164,563
2016-10-27 2016-10-25 4.820 845,429 -8,700 0.51% 4,074,968
2016-10-26 2016-10-24 4.420 854,129 -509 0.52% 3,775,250
2016-10-24 2016-10-19 4.120 854,638 -106 0.52% 3,521,109
2016-10-17 2016-10-13 4.140 854,744 -150 0.52% 3,538,640
2016-10-14 2016-10-12 4.200 854,894 +5,000 0.52% 3,590,555
2016-10-13 2016-10-11 4.200 849,894 +3,500 0.52% 3,569,555
2016-10-12 2016-10-07 4.240 846,394 +1,400 0.51% 3,588,711
2016-10-11 2016-10-06 4.300 844,994 +9,500 0.51% 3,633,474
2016-10-07 2016-10-05 4.540 835,494 -2,700 0.51% 3,793,143
2016-10-04 2016-09-30 4.080 838,194 -1,000 0.51% 3,419,832
2016-10-03 2016-09-29 3.960 839,194 -3,200 0.51% 3,323,208
2016-09-23 2016-09-21 3.480 842,394 -3,290 0.51% 2,931,531
2016-09-20 2016-09-15 3.520 845,684 -5,000 0.51% 2,976,808
2016-09-12 2016-09-08 3.520 850,684 +5,900 0.52% 2,994,408
2016-09-09 2016-09-07 3.480 844,784 -200 0.51% 2,939,848
2016-08-31 2016-08-29 3.580 844,984 -3,500 0.51% 3,025,043
2016-08-29 2016-08-25 3.600 848,484 -13 0.52% 3,054,542
2016-08-18 2016-08-16 3.620 848,497 +5,300 0.52% 3,071,559
2016-08-16 2016-08-12 3.660 843,197 -100 0.51% 3,086,101
2016-08-12 2016-08-10 3.620 843,297 -900 0.51% 3,052,735
2016-08-11 2016-08-09 3.620 844,197 -400 0.51% 3,055,993
2016-08-09 2016-08-05 3.580 844,597 -300 0.51% 3,023,657
2016-08-08 2016-08-04 3.560 844,897 -100 0.51% 3,007,833
2016-08-05 2016-08-03 3.480 844,997 +1,347 0.51% 2,940,590
2016-08-03 2016-07-29 3.500 843,650 -200 0.51% 2,952,775
2016-07-28 2016-07-26 3.520 843,850 -1,200 0.51% 2,970,352
2016-07-27 2016-07-25 3.560 845,050 -469 0.51% 3,008,378
2016-07-26 2016-07-22 3.500 845,519 +800 0.51% 2,959,316
2016-07-25 2016-07-21 3.540 844,719 -4,000 0.51% 2,990,305
2016-07-21 2016-07-19 3.480 848,719 +3,984 0.52% 2,953,542
2016-07-18 2016-07-14 3.660 844,735 -10 0.51% 3,091,730
2016-07-15 2016-07-13 3.740 844,745 -26 0.51% 3,159,346
2016-07-04 2016-06-29 3.440 844,771 -211 0.51% 2,906,012
2016-06-29 2016-06-27 3.380 844,982 +5,100 0.51% 2,856,039
2016-06-27 2016-06-23 3.460 839,882 +4,500 0.51% 2,905,992
2016-06-16 2016-06-14 3.620 835,382 +5,000 0.51% 3,024,083
2016-06-14 2016-06-10 3.740 830,382 -100 0.50% 3,105,629
2016-06-13 2016-06-08 3.800 830,482 -200 0.50% 3,155,832
2016-06-10 2016-06-07 3.660 830,682 +4,600 0.50% 3,040,296
2016-06-02 2016-05-31 3.440 826,082 +1,700 0.50% 2,841,722
2016-05-31 2016-05-27 3.460 824,382 -100 0.50% 2,852,362
2016-05-26 2016-05-24 3.320 824,482 -663 0.50% 2,737,280
2016-05-23 2016-05-19 3.280 825,145 -200 0.50% 2,706,476
2016-05-19 2016-05-17 3.340 825,345 -1,143 0.50% 2,756,652
2016-05-18 2016-05-16 3.280 826,488 -8 0.50% 2,710,881
2016-05-13 2016-05-11 3.400 826,496 -2,900 0.50% 2,810,086
2016-05-12 2016-05-10 3.300 829,396 -200 0.50% 2,737,007
2016-04-27 2016-04-25 3.400 829,596 -700 0.50% 2,820,626
2016-04-26 2016-04-22 3.380 830,296 -15 0.50% 2,806,400
2016-04-19 2016-04-15 3.340 830,311 +5,000 0.50% 2,773,239
2016-04-15 2016-04-13 3.360 825,311 -4,000 0.50% 2,773,045
2016-04-13 2016-04-11 3.240 829,311 +4,000 0.50% 2,686,968
2016-04-12 2016-04-08 3.300 825,311 -300 0.50% 2,723,526
2016-04-11 2016-04-07 3.240 825,611 -4 0.50% 2,674,980
2016-04-08 2016-04-06 3.220 825,615 -400 0.50% 2,658,480
2016-04-07 2016-04-05 3.200 826,015 -356 0.50% 2,643,248
2016-04-06 2016-04-01 3.260 826,371 -5,305 0.50% 2,693,969
2016-04-01 2016-03-30 3.280 831,676 +3,979 0.51% 2,727,897
2016-03-31 2016-03-29 3.260 827,697 +9,800 0.50% 2,698,292
2016-03-29 2016-03-23 3.460 817,897 -300 0.50% 2,829,924
2016-03-24 2016-03-22 3.420 818,197 +2,600 0.50% 2,798,234
2016-03-18 2016-03-16 3.420 815,597 -543 0.50% 2,789,342
2016-03-16 2016-03-14 3.520 816,140 -300 0.50% 2,872,813
2016-03-14 2016-03-10 3.460 816,440 -200 0.50% 2,824,882
2016-03-11 2016-03-09 3.580 816,640 -550 0.50% 2,923,571
2016-03-10 2016-03-08 3.500 817,190 -452 0.50% 2,860,165
2016-03-09 2016-03-07 3.580 817,642 -1,327 0.50% 2,927,158
2016-03-08 2016-03-04 3.620 818,969 -500 0.50% 2,964,668
2016-03-07 2016-03-03 3.540 819,469 -700 0.50% 2,900,920
2016-03-04 2016-03-02 3.460 820,169 -100 0.50% 2,837,785
2016-03-02 2016-02-29 3.360 820,269 +5,000 0.50% 2,756,104
2016-02-18 2016-02-16 3.360 815,269 -26 0.50% 2,739,304
2016-02-17 2016-02-15 3.460 815,295 -200 0.50% 2,820,921
2016-02-16 2016-02-12 3.280 815,495 -4,253 0.50% 2,674,824
2016-02-15 2016-02-11 3.360 819,748 -1,516 0.50% 2,754,353
2016-02-05 2016-02-03 3.540 821,264 +21,500 0.50% 2,907,275
2016-02-04 2016-02-02 3.680 799,764 -6 0.49% 2,943,132
2016-02-03 2016-02-01 3.660 799,770 -29,100 0.49% 2,927,158
2016-02-02 2016-01-29 3.760 828,870 -1,000 0.50% 3,116,551
2016-01-27 2016-01-25 3.760 829,870 +5,000 0.50% 3,120,311
2016-01-26 2016-01-22 3.800 824,870 -1,221 0.50% 3,134,506
2016-01-25 2016-01-21 3.780 826,091 -200 0.50% 3,122,624
2016-01-22 2016-01-20 3.880 826,291 -8,600 0.50% 3,206,009
2016-01-21 2016-01-19 4.000 834,891 +3,000 0.51% 3,339,564
2016-01-19 2016-01-15 4.160 831,891 +1,187 0.51% 3,460,667
2016-01-18 2016-01-14 4.320 830,704 +1,184 0.50% 3,588,641
2016-01-14 2016-01-12 4.460 829,520 -200 0.50% 3,699,659
2016-01-12 2016-01-08 4.600 829,720 -4 0.50% 3,816,712
2016-01-05 2015-12-31 4.960 829,724 -800 0.50% 4,115,431
2015-12-30 2015-12-28 5.100 830,524 -1,231 0.50% 4,235,672
2015-12-29 2015-12-24 5.100 831,755 -2,000 0.51% 4,241,950
2015-12-28 2015-12-22 5.000 833,755 -42,204 0.51% 4,168,775
2015-12-23 2015-12-21 4.920 875,959 -4,100 0.53% 4,309,718
2015-12-22 2015-12-18 4.860 880,059 -2,500 0.53% 4,277,087
2015-12-21 2015-12-17 4.920 882,559 -4,653 0.54% 4,342,190
2015-12-18 2015-12-16 4.980 887,212 -3,332 0.54% 4,418,316
2015-12-17 2015-12-15 5.000 890,544 -1,800 0.54% 4,452,720
2015-12-16 2015-12-14 5.000 892,344 -815 0.54% 4,461,720
2015-12-15 2015-12-11 5.100 893,159 -1,653 0.54% 4,555,111
2015-12-14 2015-12-10 5.100 894,812 -1,600 0.54% 4,563,541
2015-12-10 2015-12-08 5.500 896,412 +700 0.54% 4,930,266
2015-12-09 2015-12-07 5.600 895,712 -1,605 0.54% 5,015,987
2015-12-08 2015-12-04 5.600 897,317 -100 0.55% 5,024,975
2015-12-07 2015-12-03 5.800 897,417 -23,100 0.55% 5,205,019
2015-12-04 2015-12-02 5.700 920,517 -5,869 0.56% 5,246,947
2015-12-03 2015-12-01 5.700 926,386 -916 0.56% 5,280,400
2015-12-02 2015-11-30 5.700 927,302 -300 0.56% 5,285,621
2015-11-30 2015-11-26 5.900 927,602 -852 0.56% 5,472,852
2015-11-27 2015-11-25 5.700 928,454 -3,153 0.56% 5,292,188
2015-11-26 2015-11-24 5.700 931,607 -400 0.57% 5,310,160
2015-11-20 2015-11-18 5.800 932,007 -200 0.57% 5,405,641
2015-11-19 2015-11-17 5.800 932,207 -21 0.57% 5,406,801
2015-11-17 2015-11-13 5.800 932,228 +4,694 0.57% 5,406,922
2015-11-13 2015-11-11 5.900 927,534 -1,100 0.56% 5,472,451
2015-11-12 2015-11-10 5.900 928,634 -2,021 0.56% 5,478,941
2015-11-11 2015-11-09 6.100 930,655 +1,000 0.57% 5,676,995
2015-11-06 2015-11-04 6.400 929,655 +1,500 0.56% 5,949,792
2015-11-03 2015-10-30 7.100 928,155 -5 0.56% 6,589,900
2015-10-29 2015-10-27 7.000 928,160 -100 0.56% 6,497,120
2015-10-28 2015-10-26 7.000 928,260 -2,416 0.56% 6,497,820
2015-10-27 2015-10-23 6.700 930,676 -200 0.57% 6,235,529
2015-10-26 2015-10-22 6.700 930,876 -1,048 0.57% 6,236,869
2015-10-22 2015-10-19 6.800 931,924 -10,012 0.57% 6,337,083
2015-10-20 2015-10-16 6.500 941,936 -420 0.57% 6,122,584
2015-10-19 2015-10-15 6.800 942,356 +900 0.57% 6,408,021
2015-10-15 2015-10-13 7.100 941,456 -900 0.57% 6,684,338
2015-10-13 2015-10-09 5.700 942,356 +1,200 0.57% 5,371,429
2015-10-09 2015-10-07 5.100 941,156 -100 0.57% 4,799,896
2015-10-06 2015-10-02 4.900 941,256 -245 0.57% 4,612,154
2015-10-02 2015-09-29 4.800 941,501 -100 0.57% 4,519,205
2015-09-29 2015-09-24 4.860 941,601 -200 0.57% 4,576,181
2015-09-22 2015-09-18 4.980 941,801 -33 0.57% 4,690,169
2015-09-17 2015-09-15 4.800 941,834 -700 0.57% 4,520,803
2015-09-16 2015-09-14 4.820 942,534 +4,000 0.57% 4,543,014
2015-09-11 2015-09-09 4.980 938,534 +4,000 0.57% 4,673,899
2015-09-10 2015-09-08 4.940 934,534 +1,300 0.57% 4,616,598
2015-09-08 2015-09-04 4.580 933,234 -200 0.57% 4,274,212
2015-09-07 2015-09-02 4.640 933,434 +5,400 0.57% 4,331,134
2015-09-04 2015-09-01 4.720 928,034 +1,000 0.56% 4,380,320
2015-09-02 2015-08-31 4.980 927,034 +1,800 0.56% 4,616,629
2015-08-28 2015-08-26 4.880 925,234 +1,000 0.56% 4,515,142
2015-08-27 2015-08-25 5.200 924,234 -100 0.56% 4,806,017
2015-08-26 2015-08-24 5.300 924,334 -3,031 0.56% 4,898,970
2015-08-25 2015-08-21 5.800 927,365 +3,500 0.56% 5,378,717
2015-08-24 2015-08-20 6.000 923,865 -3,000 0.56% 5,543,190
2015-08-21 2015-08-19 6.100 926,865 +997 0.56% 5,653,876
2015-08-20 2015-08-18 6.400 925,868 +7,379 0.56% 5,925,555
2015-08-18 2015-08-14 7.000 918,489 -404 0.56% 6,429,423
2015-08-13 2015-08-11 7.100 918,893 -42 0.56% 6,524,140
2015-08-12 2015-08-10 7.200 918,935 -104 0.56% 6,616,332
2015-08-10 2015-08-06 6.900 919,039 -33 0.56% 6,341,369
2015-08-06 2015-08-04 6.900 919,072 +3,300 0.56% 6,341,597
2015-08-05 2015-08-03 6.800 915,772 -19,363 0.56% 6,227,250
2015-08-04 2015-07-31 7.200 935,135 -316 0.57% 6,732,972
2015-07-30 2015-07-28 7.200 935,451 -9,845 0.57% 6,735,247
2015-07-29 2015-07-27 7.200 945,296 -400 0.57% 6,806,131
2015-07-27 2015-07-23 8.200 945,696 -2,052 0.57% 7,754,707
2015-07-23 2015-07-21 8.100 947,748 -22,500 0.58% 7,676,759
2015-07-21 2015-07-17 8.100 970,248 -316 0.59% 7,859,009
2015-07-20 2015-07-16 7.900 970,564 +600 0.59% 7,667,456
2015-07-17 2015-07-15 8.000 969,964 -1,832 0.59% 7,759,712
2015-07-14 2015-07-10 8.000 971,796 -14,300 0.59% 7,774,368
2015-07-13 2015-07-09 7.500 986,096 +14,447 0.60% 7,395,720
2015-07-10 2015-07-08 6.000 971,649 -6,389 0.59% 5,829,894
2015-07-09 2015-07-07 6.700 978,038 +8,300 0.59% 6,552,855
2015-07-08 2015-07-06 7.800 969,738 -6,800 0.59% 7,563,956
2015-07-07 2015-07-03 8.800 976,538 +1,340 0.59% 8,593,534
2015-07-06 2015-07-02 9.800 975,198 +2,100 0.59% 9,556,940
2015-07-03 2015-06-30 10.400 973,098 +468 0.59% 10,120,219
2015-07-02 2015-06-29 10.600 972,630 +8,200 0.59% 10,309,878
2015-06-30 2015-06-26 11.400 964,430 +1,647 0.59% 10,994,502
2015-06-25 2015-06-23 11.800 962,783 -1,800 0.59% 11,360,839
2015-06-24 2015-06-22 11.800 964,583 -1,200 0.59% 11,382,079
2015-06-23 2015-06-19 12.000 965,783 -3,800 0.59% 11,589,396
2015-06-22 2015-06-18 12.200 969,583 -300 0.59% 11,828,913
2015-06-18 2015-06-16 11.400 969,883 +1,048 0.59% 11,056,666
2015-06-17 2015-06-15 11.600 968,835 +5,000 0.59% 11,238,486
2015-06-16 2015-06-12 11.800 963,835 +1,000 0.59% 11,373,253
2015-06-15 2015-06-11 12.200 962,835 -4,500 0.59% 11,746,587
2015-06-12 2015-06-10 11.600 967,335 +1,373 0.59% 11,221,086
2015-06-11 2015-06-09 12.600 965,962 -4,627 0.59% 12,171,121
2015-06-10 2015-06-08 13.800 970,589 -9,935 0.59% 13,394,128
2015-06-09 2015-06-05 11.000 980,524 +1,900 0.60% 10,785,764
2015-06-05 2015-06-03 10.800 978,624 -15,200 0.59% 10,569,139
2015-06-04 2015-06-02 10.800 993,824 -800 0.60% 10,733,299
2015-06-03 2015-06-01 11.400 994,624 -27,000 0.60% 11,338,714
2015-06-02 2015-05-29 11.200 1,021,624 -884 0.62% 11,442,189
2015-06-01 2015-05-28 11.200 1,022,508 +2,600 0.62% 11,452,090
2015-05-29 2015-05-27 11.600 1,019,908 -1,616 0.62% 11,830,933
2015-05-28 2015-05-26 11.200 1,021,524 -300 0.62% 11,441,069
2015-05-27 2015-05-22 11.000 1,021,824 +4,663 0.62% 11,240,064
2015-05-26 2015-05-21 11.000 1,017,161 -1,100 0.62% 11,188,771
2015-05-22 2015-05-20 11.200 1,018,261 +3,100 0.62% 11,404,523
2015-05-21 2015-05-19 11.600 1,015,161 -1,600 0.62% 11,775,868
2015-05-20 2015-05-18 10.800 1,016,761 -11 0.62% 10,981,019
2015-05-19 2015-05-15 11.200 1,016,772 +1,678 0.62% 11,387,846
2015-05-18 2015-05-14 11.200 1,015,094 -24,100 0.62% 11,369,053
2015-05-15 2015-05-13 10.600 1,039,194 -3,169 0.63% 11,015,456
2015-05-13 2015-05-11 11.000 1,042,363 +21 0.63% 11,465,993
2015-05-12 2015-05-08 11.000 1,042,342 +100 0.63% 11,465,762
2015-05-11 2015-05-07 10.600 1,042,242 -24,910 0.63% 11,047,765
2015-05-05 2015-04-30 11.600 1,067,152 +4,600 0.65% 12,378,963
2015-04-30 2015-04-28 12.600 1,062,552 -400 0.65% 13,388,155
2015-04-29 2015-04-27 13.000 1,062,952 +8,793 0.65% 13,818,376
2015-04-28 2015-04-24 12.000 1,054,159 +33,100 0.64% 12,649,908
2015-04-27 2015-04-23 12.400 1,021,059 -16,501 0.62% 12,661,132
2015-04-24 2015-04-22 11.600 1,037,560 +1,489 0.63% 12,035,696
2015-04-23 2015-04-21 11.600 1,036,071 -3,695 0.63% 12,018,424
2015-04-22 2015-04-20 10.800 1,039,766 +8,474 0.63% 11,229,473
2015-04-21 2015-04-17 11.400 1,031,292 -10,600 0.63% 11,756,729
2015-04-20 2015-04-16 9.300 1,041,892 +480 0.63% 9,689,596
2015-04-17 2015-04-15 9.400 1,041,412 +732 0.63% 9,789,273
2015-04-16 2015-04-14 9.100 1,040,680 +7,044 0.63% 9,470,188
2015-04-15 2015-04-13 9.600 1,033,636 -13,837 0.63% 9,922,906
2015-04-14 2015-04-10 8.700 1,047,473 +5,130 0.64% 9,113,015
2015-04-13 2015-04-09 8.600 1,042,343 -7,641 0.63% 8,964,150
2015-04-10 2015-04-08 8.900 1,049,984 +6,835 0.64% 9,344,858
2015-04-09 2015-04-02 8.400 1,043,149 +10,874 0.63% 8,762,452
2015-04-08 2015-04-01 8.900 1,032,275 -250 0.63% 9,187,247
2015-04-02 2015-03-31 8.800 1,032,525 +3,400 0.63% 9,086,220
2015-04-01 2015-03-30 9.200 1,029,125 +19,769 0.63% 9,467,950
2015-03-31 2015-03-27 9.100 1,009,356 -189 0.61% 9,185,140
2015-03-30 2015-03-26 9.400 1,009,545 +4,760 0.61% 9,489,723
2015-03-27 2015-03-25 10.000 1,004,785 -927 0.61% 10,047,850
2015-03-26 2015-03-24 9.600 1,005,712 +6,815 0.61% 9,654,835
2015-03-25 2015-03-23 9.500 998,897 -8,922 0.61% 9,489,521
2015-03-24 2015-03-20 8.900 1,007,819 +14,732 0.61% 8,969,589
2015-03-23 2015-03-19 9.200 993,087 +17,453 0.60% 9,136,400
2015-03-20 2015-03-18 9.300 975,634 +13,468 0.59% 9,073,396
2015-03-19 2015-03-17 8.700 962,166 -18,439 0.58% 8,370,844
2015-03-18 2015-03-16 8.800 980,605 +12,148 0.60% 8,629,324
2015-03-17 2015-03-13 7.400 968,457 +1,925 0.59% 7,166,582
2015-03-16 2015-03-12 7.900 966,532 -4,446 0.59% 7,635,603
2015-03-13 2015-03-11 6.400 970,978 -775 0.59% 6,214,259
2015-03-12 2015-03-10 6.500 971,753 -54,666 0.59% 6,316,394
2015-03-11 2015-03-09 6.300 1,026,419 -1,358 0.62% 6,466,440
2015-03-10 2015-03-06 6.000 1,027,777 +1,040 0.62% 6,166,662
2015-03-09 2015-03-05 6.000 1,026,737 -3,584 0.62% 6,160,422
2015-03-06 2015-03-04 6.400 1,030,321 -154 0.63% 6,594,054
2015-03-05 2015-03-03 6.600 1,030,475 +1,000 0.63% 6,801,135
2015-03-04 2015-03-02 6.000 1,029,475 +5,100 0.63% 6,176,850
2015-03-03 2015-02-27 6.400 1,024,375 +999 0.62% 6,556,000
2015-03-02 2015-02-26 6.300 1,023,376 +3,200 0.62% 6,447,269
2015-02-26 2015-02-24 6.700 1,020,176 +647 0.62% 6,835,179
2015-02-25 2015-02-23 6.900 1,019,529 +6,788 0.62% 7,034,750
2015-02-24 2015-02-18 7.200 1,012,741 -5,877 0.62% 7,291,735
2015-02-23 2015-02-16 7.100 1,018,618 +4,700 0.62% 7,232,188
2015-02-17 2015-02-13 7.400 1,013,918 +18,900 0.62% 7,502,993
2015-02-16 2015-02-12 7.500 995,018 +17,287 0.60% 7,462,635
2015-02-12 2015-02-10 7.700 977,731 -6,200 0.59% 7,528,529
2015-02-11 2015-02-09 6.500 983,931 +10,910 0.60% 6,395,551
2015-02-10 2015-02-06 7.100 973,021 +86,146 0.59% 6,908,449
2015-02-06 2015-02-04 7.900 886,875 +11,031 0.54% 7,006,312
2015-02-05 2015-02-03 8.400 875,844 +2,499 0.53% 7,357,090
2015-02-04 2015-02-02 12.000 873,345 -19,299 0.53% 10,480,140
2014-12-29 2014-12-22 22.000 892,644 -100 0.54% 19,638,168
2014-09-17 2014-09-15 22.000 892,744 -2,173 0.54% 19,640,368
2014-08-04 2014-07-31 22.000 894,917 -508 0.54% 19,688,174
2014-07-23 2014-07-21 22.000 895,425 -1,211 0.54% 19,699,350
2014-06-24 2014-06-20 22.000 896,636 -331 0.54% 19,725,992
2014-03-24 2014-03-20 22.000 896,967 -710 0.55% 19,733,274
2013-11-15 2013-11-13 22.000 897,677 -652 0.55% 19,748,894
2013-10-29 2013-10-25 22.000 898,329 -200 0.55% 19,763,238
2013-08-13 2013-08-09 22.000 898,529 -1,185 0.55% 19,767,638
2013-08-06 2013-08-02 22.000 899,714 -1,500 0.55% 19,793,708
2013-06-24 2013-06-20 22.000 901,214 -500 0.55% 19,826,708
2013-05-30 2013-05-28 22.000 901,714 +2,211 0.55% 19,837,708
2013-04-05 2013-04-02 22.000 899,503 +300 0.55% 19,789,066
2013-03-05 2013-03-01 22.000 899,203 -23,965 0.55% 19,782,466
2012-11-01 2012-10-30 22.000 923,168 -221 0.56% 20,309,696
2012-09-12 2012-09-10 22.000 923,389 -100 0.56% 20,314,558
2012-07-03 2012-06-28 22.000 923,489 -200 0.56% 20,316,758
2011-12-19 2011-12-15 22.000 923,689 -553 0.56% 20,321,158
2011-11-29 2011-11-25 22.000 924,242 -89 0.56% 20,333,324
2011-11-11 2011-11-09 22.000 924,331 +100 0.56% 20,335,282
2011-10-28 2011-10-26 22.000 924,231 -300 0.56% 20,333,082
2011-09-28 2011-09-26 22.000 924,531 +16,000 0.56% 20,339,682
2011-09-27 2011-09-23 30.000 908,531 +600 0.55% 27,255,930
2011-09-26 2011-09-22 34.400 907,931 +5,195 0.55% 31,232,826
2011-09-23 2011-09-21 37.200 902,736 -2,200 0.55% 33,581,779
2011-09-22 2011-09-20 38.000 904,936 +3,300 0.55% 34,387,568
2011-09-20 2011-09-16 42.600 901,636 +1,400 0.55% 38,409,694
2011-09-19 2011-09-15 42.400 900,236 -1,000 0.55% 38,170,006
2011-09-16 2011-09-14 42.800 901,236 -200 0.55% 38,572,901
2011-09-15 2011-09-12 42.800 901,436 +1,100 0.55% 38,581,461
2011-09-14 2011-09-09 46.000 900,336 +2,800 0.55% 41,415,456
2011-09-12 2011-09-08 48.000 897,536 +100 0.55% 43,081,728
2011-09-08 2011-09-06 49.800 897,436 -600 0.55% 44,692,313
2011-09-07 2011-09-05 49.800 898,036 +2,100 0.55% 44,722,193
2011-09-06 2011-09-02 53.000 895,936 -127 0.54% 47,484,608
2011-09-05 2011-09-01 53.800 896,063 -400 0.54% 48,208,189
2011-09-02 2011-08-31 50.600 896,463 -300 0.54% 45,361,028
2011-09-01 2011-08-30 50.000 896,763 +3,500 0.54% 44,838,150
2011-08-31 2011-08-29 49.000 893,263 +2,600 0.54% 43,769,887
2011-08-30 2011-08-26 51.200 890,663 +200 0.54% 45,601,946
2011-08-26 2011-08-24 43.600 890,463 -200 0.54% 38,824,187
2011-08-25 2011-08-23 43.800 890,663 +200 0.54% 39,011,039
2011-08-24 2011-08-22 43.800 890,463 -3,628 0.54% 39,002,279
2011-08-23 2011-08-19 45.200 894,091 +1,000 0.54% 40,412,913
2011-08-22 2011-08-18 49.000 893,091 +495 0.54% 43,761,459
2011-08-19 2011-08-17 48.800 892,596 +800 0.54% 43,558,685
2011-08-18 2011-08-16 52.000 891,796 +2,400 0.54% 46,373,392
2011-08-17 2011-08-15 54.600 889,396 +4,800 0.54% 48,561,022
2011-08-16 2011-08-12 51.600 884,596 +500 0.54% 45,645,154
2011-08-15 2011-08-11 50.000 884,096 +1,100 0.54% 44,204,800
2011-08-12 2011-08-10 50.200 882,996 +1,800 0.54% 44,326,399
2011-08-11 2011-08-09 50.200 881,196 +1,700 0.54% 44,236,039
2011-08-10 2011-08-08 55.600 879,496 -3,916 0.53% 48,899,978
2011-08-09 2011-08-05 57.800 883,412 -1,400 0.54% 51,061,214
2011-08-08 2011-08-04 58.400 884,812 +5,100 0.54% 51,673,021
2011-08-05 2011-08-03 58.800 879,712 +600 0.53% 51,727,066
2011-08-04 2011-08-02 59.200 879,112 +1,794 0.53% 52,043,430
2011-08-03 2011-08-01 61.400 877,318 +100 0.53% 53,867,325
2011-08-02 2011-07-29 62.400 877,218 +3,200 0.53% 54,738,403
2011-08-01 2011-07-28 63.200 874,018 +4,600 0.53% 55,237,938
2011-07-29 2011-07-27 63.400 869,418 +800 0.53% 55,121,101
2011-07-28 2011-07-26 61.600 868,618 +3,700 0.53% 53,506,869
2011-07-27 2011-07-25 58.800 864,918 +1,300 0.53% 50,857,178
2011-07-26 2011-07-22 59.200 863,618 +1,400 0.52% 51,126,186
2011-07-25 2011-07-21 56.800 862,218 +696 0.52% 48,973,982
2011-07-22 2011-07-20 55.200 861,522 +3,300 0.52% 47,556,014
2011-07-21 2011-07-19 54.600 858,222 -6,900 0.52% 46,858,921
2011-07-20 2011-07-18 54.800 865,122 +400 0.53% 47,408,686
2011-07-19 2011-07-15 58.400 864,722 +200 0.53% 50,499,765
2011-07-18 2011-07-14 58.200 864,522 +1,000 0.53% 50,315,180
2011-07-15 2011-07-13 59.800 863,522 +700 0.52% 51,638,616
2011-07-14 2011-07-12 58.200 862,822 +3,500 0.52% 50,216,240
2011-07-13 2011-07-11 61.800 859,322 +3,800 0.52% 53,106,100
2011-07-12 2011-07-08 63.200 855,522 +263 0.52% 54,068,990
2011-07-11 2011-07-07 63.400 855,259 +1,484 0.52% 54,223,421
2011-07-08 2011-07-06 64.400 853,775 +600 0.52% 54,983,110
2011-07-07 2011-07-05 64.000 853,175 -811 0.52% 54,603,200
2011-07-06 2011-07-04 66.800 853,986 +7,985 0.52% 57,046,265
2011-07-05 2011-06-30 67.600 846,001 -500 0.51% 57,189,668
2011-07-04 2011-06-29 66.000 846,501 +200 0.51% 55,869,066
2011-06-30 2011-06-28 62.200 846,301 -100 0.51% 52,639,922
2011-06-29 2011-06-27 64.600 846,401 +400 0.51% 54,677,505
2011-06-28 2011-06-24 62.800 846,001 -7,100 0.51% 53,128,863
2011-06-27 2011-06-23 62.600 853,101 -23,200 0.52% 53,404,123
2011-06-24 2011-06-22 63.800 876,301 -100 0.53% 55,908,004
2011-06-22 2011-06-20 63.600 876,401 +500 0.53% 55,739,104
2011-06-21 2011-06-17 63.400 875,901 +300 0.53% 55,532,123
2011-06-20 2011-06-16 63.000 875,601 +500 0.53% 55,162,863
2011-06-17 2011-06-15 65.600 875,101 +3,400 0.53% 57,406,626
2011-06-16 2011-06-14 66.600 871,701 +4,200 0.53% 58,055,287
2011-06-15 2011-06-13 63.000 867,501 +800 0.53% 54,652,563
2011-06-14 2011-06-10 61.400 866,701 +1,900 0.53% 53,215,441
2011-06-13 2011-06-09 57.400 864,801 +11,900 0.52% 49,639,577
2011-06-10 2011-06-08 61.600 852,901 +13,200 0.52% 52,538,702
2011-06-09 2011-06-07 63.600 839,701 +4,784 0.51% 53,404,984
2011-06-08 2011-06-03 69.800 834,917 +1,400 0.50% 58,277,207
2011-06-07 2011-06-02 77.400 833,517 +400 0.50% 64,514,216
2011-06-03 2011-06-01 79.400 833,117 -1,112 0.50% 66,149,490
2011-06-02 2011-05-31 76.600 834,229 +22,500 0.50% 63,901,941
2011-06-01 2011-05-30 78.000 811,729 +7,658 0.49% 63,314,862
2011-05-31 2011-05-27 75.800 804,071 +8,500 0.48% 60,948,582
2011-05-30 2011-05-26 72.400 795,571 +9,540 0.48% 57,599,340
2011-05-26 2011-05-24 94.600 786,031 +1,600 0.47% 74,358,533
2011-05-25 2011-05-23 94.200 784,431 -1,074 0.47% 73,893,400
2011-05-23 2011-05-19 100.400 785,505 +200 0.47% 78,864,702
2011-05-20 2011-05-18 101.600 785,305 -500 0.47% 79,786,988
2011-05-19 2011-05-17 100.200 785,805 +200 0.47% 78,737,661
2011-05-18 2011-05-16 100.200 785,605 -800 0.47% 78,717,621
2011-05-17 2011-05-13 96.600 786,405 -4,806 0.47% 75,966,723
2011-05-16 2011-05-12 97.600 791,211 -2,243 0.47% 77,222,194
2011-05-13 2011-05-11 100.800 793,454 -400 0.47% 79,980,163
2011-05-12 2011-05-09 97.400 793,854 +1,700 0.48% 77,321,380
2011-05-11 2011-05-06 95.000 792,154 +400 0.47% 75,254,630
2011-05-06 2011-05-04 96.000 791,754 -100 0.47% 76,008,384
2011-05-04 2011-04-29 96.600 791,854 +400 0.47% 76,493,096
2011-05-03 2011-04-28 97.400 791,454 -200 0.47% 77,087,620
2011-04-29 2011-04-27 97.800 791,654 +3,200 0.47% 77,423,761
2011-04-28 2011-04-26 101.800 788,454 -7,900 0.47% 80,264,617
2011-04-27 2011-04-21 100.000 796,354 -300 0.48% 79,635,400
2011-04-26 2011-04-20 101.800 796,654 -400 0.48% 81,099,377
2011-04-21 2011-04-19 102.000 797,054 +123 0.48% 81,299,508
2011-04-20 2011-04-18 102.600 796,931 +732 0.48% 81,765,121
2011-04-19 2011-04-15 102.000 796,199 +2,600 0.48% 81,212,298
2011-04-18 2011-04-14 104.400 793,599 -8,900 0.48% 82,851,736
2011-04-15 2011-04-13 97.800 802,499 +200 0.48% 78,484,402
2011-04-14 2011-04-12 95.200 802,299 +100 0.48% 76,378,865
2011-04-13 2011-04-11 97.200 802,199 -305 0.48% 77,973,743
2011-04-12 2011-04-08 97.400 802,504 -833 0.48% 78,163,890
2011-04-11 2011-04-07 98.000 803,337 +1,496 0.48% 78,727,026
2011-04-08 2011-04-06 98.200 801,841 +2,400 0.48% 78,740,786
2011-04-07 2011-04-04 99.600 799,441 +1,200 0.48% 79,624,324
2011-04-06 2011-04-01 97.800 798,241 +88 0.48% 78,067,970
2011-04-04 2011-03-31 96.600 798,153 -500 0.48% 77,101,580
2011-04-01 2011-03-30 93.800 798,653 -300 0.48% 74,913,651
2011-03-31 2011-03-29 96.600 798,953 +2,400 0.48% 77,178,860
2011-03-30 2011-03-28 97.400 796,553 -100 0.48% 77,584,262
2011-03-29 2011-03-25 95.800 796,653 +900 0.48% 76,319,357
2011-03-28 2011-03-24 94.000 795,753 +1,100 0.48% 74,800,782
2011-03-25 2011-03-23 93.800 794,653 +300 0.48% 74,538,451
2011-03-24 2011-03-22 90.000 794,353 -3 0.48% 71,491,770
2011-03-22 2011-03-18 82.000 794,356 +800 0.48% 65,137,192
2011-03-21 2011-03-17 79.600 793,556 +3,536 0.48% 63,167,058
2011-03-18 2011-03-16 82.600 790,020 +7,700 0.47% 65,255,652
2011-03-17 2011-03-15 82.000 782,320 +1,900 0.47% 64,150,240
2011-03-16 2011-03-14 87.200 780,420 +1,700 0.47% 68,052,624
2011-03-15 2011-03-11 91.000 778,720 +1,200 0.47% 70,863,520
2011-03-14 2011-03-10 91.800 777,520 -3,400 0.47% 71,376,336
2011-03-11 2011-03-09 92.794 780,920 -4,701 0.47% 72,464,305
2011-03-10 2011-03-08 92.992 785,621 +3,422 0.47% 73,056,631
2011-03-09 2011-03-07 93.390 782,199 -5,033 0.47% 73,049,260
2011-03-08 2011-03-04 94.184 787,232 +1,611 0.47% 74,144,986
2011-03-07 2011-03-03 93.986 785,621 +1,006 0.47% 73,837,151
2011-03-04 2011-03-02 95.178 784,615 +504 0.47% 74,678,025
2011-03-03 2011-03-01 94.184 784,111 +402 0.47% 73,851,036
2011-03-02 2011-02-28 99.152 783,709 -201 0.47% 77,706,274
2011-03-01 2011-02-25 93.787 783,910 +194 0.47% 73,520,577
2011-02-28 2011-02-24 95.178 783,716 +3,302 0.47% 74,592,460
2011-02-25 2011-02-23 95.774 780,414 -604 0.46% 74,743,391
2011-02-24 2011-02-22 95.774 781,018 -2,617 0.46% 74,801,238
2011-02-23 2011-02-21 99.549 783,635 -944 0.47% 78,010,355
2011-02-22 2011-02-18 101.139 784,579 +302 0.47% 79,351,505
2011-02-21 2011-02-17 99.748 784,277 +3,089 0.47% 78,230,103
2011-02-18 2011-02-16 98.556 781,188 +4,731 0.46% 76,990,643
2011-02-17 2011-02-15 101.139 776,457 +805 0.46% 78,530,054
2011-02-16 2011-02-14 103.126 775,652 +1,330 0.46% 79,989,868
2011-02-15 2011-02-11 100.543 774,322 -101 0.46% 77,852,546
2011-02-14 2011-02-10 100.940 774,423 +8,344 0.46% 78,170,459
2011-02-11 2011-02-09 109.286 766,079 +5,134 0.46% 83,721,491
2011-02-10 2011-02-08 109.087 760,945 +201 0.45% 83,009,217
2011-02-09 2011-02-07 109.286 760,744 -503 0.45% 83,138,451
2011-02-08 2011-02-02 109.286 761,247 +805 0.45% 83,193,422
2011-02-07 2011-01-31 110.478 760,442 +604 0.45% 84,012,052
2011-02-01 2011-01-28 109.882 759,838 +1,208 0.45% 83,492,381
2011-01-31 2011-01-27 110.677 758,630 +1,811 0.45% 83,962,607
2011-01-28 2011-01-26 110.279 756,819 +1,007 0.45% 83,461,410
2011-01-27 2011-01-25 105.709 755,812 +1,510 0.45% 79,896,199
2011-01-26 2011-01-24 108.292 754,302 +439 0.45% 81,685,029
2011-01-25 2011-01-21 111.869 753,863 +2,013 0.45% 84,333,773
2011-01-24 2011-01-20 116.042 751,850 +5,520 0.45% 87,245,846
2011-01-21 2011-01-19 119.419 746,330 +2,156 0.44% 89,126,341
2011-01-19 2011-01-17 118.227 744,174 +1,091 0.44% 87,981,662
2011-01-18 2011-01-14 119.221 743,083 +403 0.44% 88,590,934
2011-01-17 2011-01-13 118.823 742,680 -544 0.44% 88,247,745
2011-01-14 2011-01-12 118.823 743,224 +4,630 0.44% 88,312,385
2011-01-13 2011-01-11 118.625 738,594 +9,160 0.44% 87,615,473
2011-01-11 2011-01-07 121.009 729,434 -302 0.43% 88,268,145
2011-01-10 2011-01-06 122.599 729,736 -6,442 0.43% 89,464,686
2011-01-07 2011-01-05 120.810 736,178 -1,409 0.44% 88,937,951
2011-01-06 2011-01-04 121.406 737,587 +4 0.44% 89,547,851
2011-01-03 2010-12-29 119.022 737,583 -121 0.44% 87,788,661
2010-12-30 2010-12-28 118.625 737,704 -704 0.44% 87,509,897
2010-12-29 2010-12-24 119.618 738,408 +1,006 0.44% 88,327,022
2010-12-28 2010-12-22 122.599 737,402 -418 0.44% 90,404,528
2010-12-23 2010-12-21 119.817 737,820 +302 0.44% 88,403,293
2010-12-22 2010-12-20 119.022 737,518 +1,006 0.44% 87,780,925
2010-12-21 2010-12-17 121.208 736,512 +101 0.44% 89,270,993
2010-12-20 2010-12-16 120.810 736,411 +2,818 0.44% 88,966,100
2010-12-17 2010-12-15 123.990 733,593 +13,539 0.44% 90,957,910
2010-12-16 2010-12-14 124.188 720,054 +127 0.43% 89,422,291
2010-12-15 2010-12-13 123.195 719,927 -53 0.43% 88,691,267
2010-12-14 2010-12-10 123.990 719,980 -603 0.43% 89,270,040
2010-12-13 2010-12-09 123.990 720,583 +1,006 0.43% 89,344,805
2010-12-10 2010-12-08 122.797 719,577 -7,952 0.43% 88,362,187
2010-12-08 2010-12-06 122.797 727,529 +8,838 0.43% 89,338,672
2010-12-07 2010-12-03 123.394 718,691 -604 0.43% 88,681,803
2010-12-03 2010-12-01 124.784 719,295 +503 0.43% 89,756,806
2010-12-02 2010-11-30 124.983 718,792 +201 0.43% 89,836,865
2010-12-01 2010-11-29 124.586 718,591 +272 0.43% 89,526,173
2010-11-30 2010-11-26 123.592 718,319 +10,971 0.43% 88,778,631
2010-11-29 2010-11-25 124.188 707,348 +705 0.42% 87,844,354
2010-11-26 2010-11-24 124.387 706,643 +302 0.42% 87,897,212
2010-11-24 2010-11-22 129.930 706,341 -6,591 0.42% 91,775,199
2010-11-23 2010-11-19 128.749 712,932 -1,423 0.42% 91,789,465
2010-11-22 2010-11-18 125.599 714,355 -5 0.42% 89,722,579
2010-11-19 2010-11-17 123.040 714,360 -3,352 0.42% 87,894,991
2010-11-18 2010-11-16 127.568 717,712 +512 0.42% 91,557,135
2010-11-17 2010-11-15 131.112 717,200 -3,251 0.42% 94,033,260
2010-11-16 2010-11-12 131.702 720,451 +101 0.42% 94,884,997
2010-11-15 2010-11-11 135.443 720,350 +4,978 0.42% 97,566,108
2010-11-12 2010-11-10 134.458 715,372 +514 0.42% 96,187,718
2010-11-11 2010-11-09 135.443 714,858 -968 0.42% 96,822,257
2010-11-10 2010-11-08 134.852 715,826 +711 0.42% 96,530,604
2010-11-09 2010-11-05 132.687 715,115 -1,219 0.42% 94,886,137
2010-11-08 2010-11-04 126.190 716,334 -1,016 0.42% 90,394,202
2010-11-04 2010-11-02 123.040 717,350 +9,042 0.42% 88,262,882
2010-11-03 2010-11-01 124.615 708,308 -204 0.42% 88,265,877
2010-11-02 2010-10-29 124.418 708,512 -203 0.42% 88,151,817
2010-11-01 2010-10-28 123.237 708,715 -3,358 0.42% 87,339,950
2010-10-29 2010-10-27 121.662 712,073 -4,064 0.42% 86,632,326
2010-10-28 2010-10-26 125.009 716,137 -1,861 0.42% 89,523,452
2010-10-27 2010-10-25 123.237 717,998 +102 0.42% 88,483,960
2010-10-26 2010-10-22 124.418 717,896 +594 0.42% 89,319,358
2010-10-25 2010-10-21 119.890 717,302 -1,321 0.42% 85,997,597
2010-10-22 2010-10-20 121.072 718,623 +1,117 0.42% 87,004,799
2010-10-21 2010-10-19 128.159 717,506 -812 0.42% 91,954,610
2010-10-20 2010-10-18 133.671 718,318 +338 0.42% 96,018,188
2010-10-19 2010-10-15 137.805 717,980 -2,032 0.42% 98,941,244
2010-10-18 2010-10-14 135.640 720,012 -3,865 0.42% 97,662,073
2010-10-15 2010-10-13 132.293 723,877 -124 0.43% 95,763,725
2010-10-14 2010-10-12 131.308 724,001 +305 0.43% 95,067,480
2010-10-13 2010-10-11 133.868 723,696 +1,723 0.43% 96,879,540
2010-10-12 2010-10-08 131.308 721,973 -3,888 0.43% 94,801,186
2010-10-11 2010-10-07 127.962 725,861 -5,892 0.43% 92,882,480
2010-10-08 2010-10-06 127.765 731,753 -1,219 0.43% 93,492,375
2010-10-07 2010-10-05 125.796 732,972 +1,422 0.43% 92,205,160
2010-10-06 2010-10-04 127.371 731,550 +3,021 0.43% 93,178,406
2010-10-05 2010-09-30 126.584 728,529 +1,829 0.43% 92,219,932
2010-09-30 2010-09-28 131.899 726,700 +13,511 0.43% 95,851,065
2010-09-29 2010-09-27 131.112 713,189 -218 0.42% 93,507,371
2010-09-28 2010-09-24 130.521 713,407 +204 0.42% 93,114,620
2010-09-27 2010-09-22 130.324 713,203 +2,133 0.42% 92,947,590
2010-09-24 2010-09-21 132.490 711,070 +305 0.42% 94,209,436
2010-09-21 2010-09-17 135.049 710,765 -1,930 0.42% 95,988,042
2010-09-20 2010-09-16 130.521 712,695 -407 0.42% 93,021,689
2010-09-17 2010-09-15 129.930 713,102 +191 0.42% 92,653,658
2010-09-16 2010-09-14 126.584 712,911 +2,235 0.42% 90,242,947
2010-09-15 2010-09-13 124.812 710,676 +1,524 0.42% 88,700,872
2010-09-14 2010-09-10 123.237 709,152 -203 0.42% 87,393,805
2010-09-13 2010-09-09 123.237 709,355 +508 0.42% 87,418,822
2010-09-10 2010-09-08 122.450 708,847 +1,219 0.42% 86,798,031
2010-09-09 2010-09-07 124.615 707,628 +711 0.42% 88,181,138
2010-09-08 2010-09-06 125.599 706,917 +3,962 0.42% 88,788,371
2010-09-07 2010-09-03 124.418 702,955 +711 0.41% 87,460,425
2010-09-06 2010-09-02 126.584 702,244 +2,642 0.41% 88,892,678
2010-09-03 2010-09-01 120.087 699,602 +6,197 0.41% 84,013,264
2010-09-02 2010-08-31 114.181 693,405 +7,213 0.41% 79,173,883
2010-09-01 2010-08-30 120.087 686,192 +508 0.40% 82,402,895
2010-08-31 2010-08-27 116.150 685,684 +6,604 0.40% 79,642,156
2010-08-30 2010-08-26 125.403 679,080 +711 0.40% 85,158,373
2010-08-27 2010-08-25 132.096 678,369 -252 0.40% 89,609,797
2010-08-26 2010-08-24 134.852 678,621 +3,048 0.40% 91,513,433
2010-08-25 2010-08-23 137.411 675,573 +609 0.40% 92,831,355
2010-08-24 2010-08-20 136.821 674,964 +6,096 0.40% 92,349,042
2010-08-23 2010-08-19 135.640 668,868 +5,384 0.41% 90,724,926
2010-08-20 2010-08-18 137.411 663,484 +7,384 0.41% 91,170,190
2010-08-17 2010-08-13 168.516 656,100 -406 0.40% 110,563,247
2010-08-16 2010-08-12 165.957 656,506 +406 0.41% 108,951,511
2010-08-13 2010-08-11 167.532 656,100 +48 0.40% 109,917,434
2010-08-12 2010-08-10 166.350 656,052 -203 0.40% 109,134,473
2010-08-11 2010-08-09 170.484 656,255 -203 0.41% 111,881,299
2010-08-10 2010-08-06 171.272 656,458 +726 0.41% 112,432,840
2010-08-09 2010-08-05 172.256 655,732 -8,737 0.40% 112,953,947
2010-08-06 2010-08-04 169.697 664,469 -1,321 0.41% 112,758,417
2010-08-05 2010-08-03 168.713 665,790 -1,321 0.41% 112,327,236
2010-08-04 2010-08-02 165.563 667,111 -8,147 0.41% 110,448,820
2010-08-03 2010-07-30 164.382 675,258 -610 0.42% 111,000,055
2010-08-02 2010-07-29 159.854 675,868 -304 0.42% 108,040,080
2010-07-30 2010-07-28 160.248 676,172 -610 0.42% 108,354,903
2010-07-29 2010-07-27 160.248 676,782 -2,011 0.42% 108,452,654
2010-07-28 2010-07-26 157.295 678,793 -1,016 0.42% 106,770,461
2010-07-26 2010-07-22 154.735 679,809 -1,155 0.42% 105,190,480
2010-07-23 2010-07-21 161.035 680,964 -508 0.42% 109,659,040
2010-07-22 2010-07-20 159.263 681,472 -101 0.42% 108,533,428
2010-07-20 2010-07-16 156.310 681,573 +101 0.42% 106,536,853
2010-07-19 2010-07-15 161.626 681,472 -406 0.42% 110,143,318
2010-07-16 2010-07-14 160.444 681,878 -813 0.42% 109,403,513
2010-07-15 2010-07-13 159.854 682,691 +203 0.42% 109,130,762
2010-07-13 2010-07-09 159.263 682,488 -406 0.42% 108,695,239
2010-07-12 2010-07-08 155.326 682,894 -406 0.42% 106,071,151
2010-07-09 2010-07-07 151.389 683,300 +203 0.42% 103,443,866
2010-07-08 2010-07-06 154.538 683,097 -305 0.42% 105,564,773
2010-07-06 2010-07-02 151.782 683,402 +444 0.42% 103,728,382
2010-07-05 2010-06-30 151.586 682,958 -1,160 0.42% 103,526,541
2010-06-30 2010-06-28 157.885 684,118 +304 0.42% 108,012,089
2010-06-28 2010-06-24 161.035 683,814 +204 0.42% 110,117,989
2010-06-25 2010-06-23 163.791 683,610 -2,845 0.42% 111,969,236
2010-06-24 2010-06-22 165.760 686,455 -406 0.42% 113,786,607
2010-06-23 2010-06-21 166.350 686,861 -1,048 0.42% 114,259,560
2010-06-22 2010-06-18 161.822 687,909 +711 0.42% 111,319,127
2010-06-21 2010-06-17 162.807 687,198 -1,016 0.42% 111,880,495
2010-06-18 2010-06-15 159.657 688,214 -711 0.42% 109,878,150
2010-06-17 2010-06-14 157.688 688,925 +1,191 0.43% 108,635,419
2010-06-15 2010-06-11 155.523 687,734 +12,394 0.42% 106,958,319
2010-06-14 2010-06-10 153.160 675,340 -1,625 0.42% 103,435,365
2010-06-11 2010-06-09 148.436 676,965 -914 0.42% 100,485,765
2010-06-10 2010-06-08 147.648 677,879 +94 0.42% 100,087,635
2010-06-09 2010-06-07 145.680 677,785 +204 0.42% 98,739,439
2010-06-08 2010-06-04 152.570 677,581 +3,962 0.42% 103,378,423
2010-06-07 2010-06-03 148.042 673,619 -305 0.42% 99,723,876
2010-06-04 2010-06-02 142.136 673,924 +406 0.42% 95,788,882
2010-06-03 2010-06-01 144.695 673,518 +1,118 0.42% 97,454,866
2010-06-02 2010-05-31 146.467 672,400 +802 0.42% 98,484,441
2010-06-01 2010-05-28 148.829 671,598 +406 0.41% 99,953,538
2010-05-31 2010-05-27 129.930 671,192 -508 0.41% 87,208,274
2010-05-28 2010-05-26 121.859 671,700 -1,016 0.42% 81,852,694
2010-05-27 2010-05-25 123.237 672,716 +1,220 0.42% 82,903,539
2010-05-26 2010-05-24 136.230 671,496 -534 0.42% 91,477,967
2010-05-25 2010-05-20 137.805 672,030 +3,738 0.42% 92,609,104
2010-05-24 2010-05-19 148.829 668,292 -10,386 0.41% 99,461,508
2010-05-20 2010-05-18 158.279 678,678 +508 0.42% 107,420,409
2010-05-19 2010-05-17 151.586 678,170 +813 0.42% 102,800,750
2010-05-18 2010-05-14 159.854 677,357 +406 0.42% 108,278,102
2010-05-17 2010-05-13 162.610 676,951 +813 0.42% 110,078,946
2010-05-14 2010-05-12 160.838 676,138 +1,320 0.42% 108,748,777
2010-05-13 2010-05-11 163.988 674,818 +305 0.42% 110,662,032
2010-05-12 2010-05-10 166.744 674,513 +610 0.42% 112,471,041
2010-05-11 2010-05-07 157.098 673,903 +305 0.42% 105,868,623
2010-05-10 2010-05-06 159.460 673,598 +1,625 0.42% 107,411,997
2010-05-04 2010-04-30 177.768 671,973 -1,219 0.42% 119,455,611
2010-05-03 2010-04-29 170.878 673,192 +102 0.42% 115,033,849
2010-04-30 2010-04-28 171.666 673,090 +508 0.42% 115,546,449
2010-04-29 2010-04-27 177.178 672,582 -524 0.42% 119,166,650
2010-04-28 2010-04-26 178.950 673,106 +1,320 0.42% 120,452,086
2010-04-27 2010-04-23 175.209 671,786 -711 0.42% 117,703,110
2010-04-26 2010-04-22 180.525 672,497 +1,118 0.42% 121,402,231
2010-04-23 2010-04-21 177.178 671,379 +294 0.42% 118,953,505
2010-04-22 2010-04-20 178.359 671,085 -8,229 0.42% 119,694,091
2010-04-21 2010-04-19 179.343 679,314 -610 0.42% 121,830,471
2010-04-20 2010-04-16 185.249 679,924 -1,016 0.42% 125,955,454
2010-04-19 2010-04-15 184.265 680,940 -609 0.42% 125,473,403
2010-04-16 2010-04-14 183.871 681,549 -3,511 0.42% 125,317,275
2010-04-15 2010-04-13 184.462 685,060 +177 0.43% 126,367,439
2010-04-14 2010-04-12 189.383 684,883 -10,672 0.43% 129,705,514
2010-04-13 2010-04-09 186.234 695,555 -3,037 0.43% 129,535,735
2010-04-12 2010-04-08 181.115 698,592 -4,775 0.44% 126,525,603
2010-04-09 2010-04-07 183.084 703,367 -5,798 0.44% 128,775,107
2010-04-08 2010-04-01 173.831 709,165 +2,337 0.44% 123,274,991
2010-04-07 2010-03-31 162.807 706,828 +4,465 0.44% 115,076,392
2010-04-01 2010-03-30 165.366 702,363 +1,828 0.44% 116,146,972
2010-03-31 2010-03-29 171.666 700,535 -3,962 0.44% 120,257,814
2010-03-30 2010-03-26 167.728 704,497 +3,353 0.44% 118,164,147
2010-03-29 2010-03-25 159.263 701,144 +4,876 0.44% 111,666,454
2010-03-26 2010-03-24 167.925 696,268 -4,165 0.44% 116,920,980
2010-03-25 2010-03-23 179.540 700,433 +1,321 0.44% 125,755,914
2010-03-24 2010-03-22 183.084 699,112 +711 0.44% 127,996,085
2010-03-23 2010-03-19 186.037 698,401 +4,652 0.44% 129,928,266
2010-03-22 2010-03-18 184.856 693,749 -2,492 0.43% 128,243,377
2010-03-19 2010-03-17 188.005 696,241 -7,619 0.44% 130,897,077
2010-03-18 2010-03-16 186.430 703,860 -4,470 0.44% 131,220,971
2010-03-17 2010-03-15 184.659 708,330 +1,015 0.44% 130,799,311
2010-03-16 2010-03-12 176.194 707,315 +13,309 0.44% 124,624,344
2010-03-15 2010-03-11 183.084 694,006 +102 0.43% 127,061,259
2010-03-12 2010-03-10 180.918 693,904 +4,368 0.43% 125,539,931
2010-03-11 2010-03-09 183.084 689,536 +6,197 0.43% 126,242,875
2010-03-10 2010-03-08 187.021 683,339 +3,513 0.43% 127,798,806
2010-03-09 2010-03-05 182.887 679,826 +10,539 0.43% 124,331,298
2010-03-08 2010-03-04 177.572 669,287 -4,775 0.42% 118,846,367
2010-03-05 2010-03-03 183.084 674,062 -5,283 0.42% 123,409,836
2010-03-04 2010-03-02 178.162 679,345 -1,930 0.43% 121,033,598
2010-03-03 2010-03-01 171.272 681,275 +2,134 0.43% 116,683,296
2010-03-02 2010-02-26 165.366 679,141 +2,438 0.43% 112,306,843
2010-03-01 2010-02-25 167.925 676,703 +711 0.42% 113,635,523
2010-02-26 2010-02-24 166.350 675,992 +2,337 0.42% 112,451,498
2010-02-25 2010-02-23 169.106 673,655 +4,673 0.42% 113,919,398
2010-02-24 2010-02-22 170.288 668,982 +6,702 0.42% 113,919,356
2010-02-23 2010-02-19 167.728 662,280 +6,080 0.42% 111,083,158
2010-02-22 2010-02-18 169.106 656,200 +4,673 0.41% 110,967,646
2010-02-19 2010-02-17 165.366 651,527 +4,674 0.41% 107,740,425
2010-02-18 2010-02-12 157.491 646,853 +711 0.41% 101,873,814
2010-02-17 2010-02-11 157.491 646,142 +203 0.41% 101,761,838
2010-02-12 2010-02-10 157.491 645,939 +2,032 0.41% 101,729,867
2010-02-11 2010-02-09 157.491 643,907 -2,134 0.40% 101,409,844
2010-02-10 2010-02-08 156.901 646,041 +711 0.41% 101,364,384
2010-02-09 2010-02-05 154.735 645,330 +3,759 0.41% 99,855,360
2010-02-08 2010-02-04 165.169 641,571 +1,931 0.40% 105,967,739
2010-02-05 2010-02-03 163.004 639,640 +5,892 0.40% 104,263,652
2010-02-04 2010-02-02 157.491 633,748 +7,924 0.40% 99,809,889
2010-02-03 2010-02-01 157.491 625,824 -3,352 0.39% 98,561,926
2010-02-02 2010-01-29 150.404 629,176 +3,889 0.40% 94,630,795
2010-02-01 2010-01-28 154.932 625,287 +1,524 0.39% 96,877,096
2010-01-29 2010-01-27 154.538 623,763 -101 0.39% 96,395,386
2010-01-28 2010-01-26 152.570 623,864 +1,016 0.39% 95,182,829
2010-01-27 2010-01-25 160.248 622,848 +2,031 0.39% 99,809,863
2010-01-26 2010-01-22 160.444 620,817 +2,642 0.39% 99,606,617
2010-01-25 2010-01-21 167.335 618,175 +101 0.39% 103,442,104
2010-01-22 2010-01-20 167.728 618,074 +3,353 0.39% 103,668,557
2010-01-21 2010-01-19 168.910 614,721 +1,016 0.39% 103,832,263
2010-01-20 2010-01-18 171.666 613,705 +11,378 0.39% 105,352,083
2010-01-19 2010-01-15 177.965 602,327 +4,869 0.38% 107,193,325
2010-01-18 2010-01-14 176.390 597,458 +6,500 0.38% 105,385,867
2010-01-15 2010-01-13 185.052 590,958 +2,642 0.37% 109,358,225
2010-01-14 2010-01-12 190.762 588,316 +2,235 0.37% 112,228,050
2010-01-12 2010-01-08 184.265 586,081 -1,027 0.37% 107,994,210
2010-01-11 2010-01-07 185.446 587,108 +914 0.37% 108,876,934
2010-01-08 2010-01-06 188.990 586,194 +7,010 0.37% 110,784,648
2010-01-07 2010-01-05 194.896 579,184 -4,716 0.37% 112,880,450
2010-01-06 2010-01-04 176.587 583,900 -813 0.38% 103,109,315
2010-01-05 2009-12-31 163.397 584,713 -4,470 0.38% 95,540,569
2010-01-04 2009-12-29 163.791 589,183 +3,353 0.38% 96,502,934
2009-12-30 2009-12-28 158.476 585,830 +8,209 0.38% 92,839,859
2009-12-29 2009-12-24 166.744 577,621 -407 0.37% 96,314,875
2009-12-28 2009-12-22 159.460 578,028 +915 0.37% 92,172,396
2009-12-23 2009-12-21 157.688 577,113 -3,251 0.37% 91,003,973
2009-12-22 2009-12-18 154.538 580,364 +6,197 0.38% 89,688,571
2009-12-21 2009-12-17 166.547 574,167 +1,017 0.37% 95,625,908
2009-12-18 2009-12-16 158.279 573,150 +1,118 0.37% 90,717,553
2009-12-17 2009-12-15 160.444 572,032 +4,558 0.37% 91,779,337
2009-12-16 2009-12-14 164.775 567,474 -813 0.37% 93,505,769
2009-12-15 2009-12-11 151.979 568,287 -3,251 0.37% 86,367,829
2009-12-14 2009-12-10 150.011 571,538 +4,369 0.37% 85,736,759
2009-12-11 2009-12-09 154.735 567,169 +2,539 0.37% 87,761,091
2009-12-10 2009-12-08 159.263 564,630 +68 0.37% 89,924,794
2009-12-09 2009-12-07 151.782 564,562 +2,438 0.37% 85,690,564
2009-12-08 2009-12-04 150.011 562,124 +1,316 0.36% 84,324,559
2009-12-07 2009-12-03 156.507 560,808 -11,582 0.36% 87,770,447
2009-12-04 2009-12-02 139.577 572,390 -6,908 0.37% 79,892,361
2009-12-03 2009-12-01 139.183 579,298 +203 0.38% 80,628,471
2009-12-02 2009-11-30 134.065 579,095 +203 0.37% 77,636,135
2009-12-01 2009-11-27 125.993 578,892 +5,283 0.38% 72,936,430
2009-11-30 2009-11-26 137.805 573,609 -1,117 0.37% 79,046,197
2009-11-27 2009-11-25 135.836 574,726 +3,962 0.37% 78,068,695
2009-11-26 2009-11-24 139.774 570,764 +2,743 0.37% 79,777,772
2009-11-24 2009-11-20 136.821 568,021 +406 0.37% 77,717,027
2009-11-23 2009-11-19 137.016 567,615 -3,879 0.37% 77,772,423
2009-11-20 2009-11-18 135.648 571,494 +6,958 0.37% 77,521,986
2009-11-19 2009-11-17 134.084 564,536 -614 0.36% 75,695,403
2009-11-18 2009-11-16 130.761 565,150 +4,912 0.36% 73,899,857
2009-11-17 2009-11-13 133.889 560,238 +307 0.36% 75,009,605
2009-11-16 2009-11-12 131.152 559,931 +204 0.36% 73,436,299
2009-11-13 2009-11-11 122.943 559,727 +5,219 0.36% 68,814,609
2009-11-12 2009-11-10 121.380 554,508 +3,684 0.36% 67,305,904
2009-11-11 2009-11-09 115.907 550,824 +1,071 0.36% 63,844,177
2009-11-10 2009-11-06 117.666 549,753 +1,727 0.35% 64,687,124
2009-11-09 2009-11-05 120.989 548,026 +512 0.35% 66,304,890
2009-11-06 2009-11-04 122.943 547,514 -7,981 0.35% 67,313,104
2009-11-04 2009-11-02 115.320 555,495 -157 0.36% 64,059,849
2009-11-03 2009-10-30 118.448 555,652 +2,047 0.36% 65,815,662
2009-11-02 2009-10-29 116.689 553,605 -205 0.36% 64,599,340
2009-10-30 2009-10-28 113.170 553,810 -5,606 0.36% 62,674,821
2009-10-29 2009-10-27 111.411 559,416 +1,739 0.36% 62,325,172
2009-10-28 2009-10-23 112.388 557,677 -409 0.36% 62,676,441
2009-10-27 2009-10-22 115.125 558,086 +2,014 0.36% 64,249,562
2009-10-23 2009-10-21 116.689 556,072 +103 0.36% 64,887,211
2009-10-22 2009-10-20 118.839 555,969 +15,660 0.36% 66,070,547
2009-10-21 2009-10-19 118.057 540,309 +819 0.35% 63,787,104
2009-10-20 2009-10-16 120.793 539,490 -1,433 0.35% 65,166,684
2009-10-19 2009-10-15 122.357 540,923 +1,011 0.35% 66,185,603
2009-10-16 2009-10-14 110.238 539,912 -2,149 0.35% 59,519,028
2009-10-15 2009-10-13 99.879 542,061 -1,920 0.35% 54,140,568
2009-10-13 2009-10-09 96.556 543,981 +205 0.35% 52,524,802
2009-10-12 2009-10-08 91.865 543,776 -2,709 0.35% 49,954,158
2009-10-09 2009-10-07 93.820 546,485 -2,661 0.35% 51,271,170
2009-10-08 2009-10-06 96.165 549,146 +102 0.35% 52,808,846
2009-10-07 2009-10-05 94.797 549,044 +3,582 0.35% 52,047,831
2009-10-06 2009-10-02 94.602 545,462 -344 0.35% 51,601,652
2009-10-05 2009-09-30 91.474 545,806 +921 0.35% 49,927,280
2009-10-02 2009-09-29 91.474 544,885 +103 0.35% 49,843,032
2009-09-30 2009-09-28 93.038 544,782 +511 0.35% 50,685,467
2009-09-29 2009-09-25 94.602 544,271 +194 0.35% 51,488,982
2009-09-28 2009-09-24 96.361 544,077 -5,935 0.35% 52,427,727
2009-09-22 2009-09-18 99.684 550,012 +717 0.35% 54,827,203
2009-09-21 2009-09-17 100.661 549,295 -614 0.35% 55,292,550
2009-09-18 2009-09-16 98.706 549,909 -103 0.35% 54,279,514
2009-09-17 2009-09-15 97.729 550,012 -511 0.35% 53,752,159
2009-09-16 2009-09-14 97.143 550,523 +204 0.36% 53,479,286
2009-09-14 2009-09-10 98.706 550,319 -2,353 0.36% 54,319,984
2009-09-10 2009-09-08 90.693 552,672 +102 0.36% 50,123,246
2009-09-09 2009-09-07 92.647 552,570 +205 0.36% 51,194,038
2009-09-08 2009-09-04 95.774 552,365 +102 0.36% 52,902,474
2009-09-07 2009-09-03 96.361 552,263 -5,321 0.36% 53,216,537
2009-09-04 2009-09-02 95.579 557,584 -9,311 0.36% 53,293,336
2009-09-03 2009-09-01 91.670 566,895 +205 0.37% 51,967,188
2009-09-02 2009-08-31 89.911 566,690 +511 0.37% 50,951,518
2009-09-01 2009-08-28 93.624 566,179 -2,218 0.37% 53,008,195
2009-08-31 2009-08-27 92.452 568,397 -410 0.37% 52,549,267
2009-08-28 2009-08-26 90.302 568,807 +410 0.37% 51,364,215
2009-08-27 2009-08-25 86.783 568,397 +2,549 0.37% 49,327,431
2009-08-26 2009-08-24 88.933 565,848 +5,117 0.37% 50,322,815
2009-08-25 2009-08-21 87.956 560,731 +1,125 0.36% 49,319,745
2009-08-24 2009-08-20 89.324 559,606 +614 0.36% 49,986,452
2009-08-21 2009-08-19 87.174 558,992 -4,748 0.36% 48,729,752
2009-08-20 2009-08-18 88.152 563,740 +7,572 0.36% 49,694,593
2009-08-19 2009-08-17 94.015 556,168 +307 0.36% 52,288,336
2009-08-18 2009-08-14 96.361 555,861 +295 0.36% 53,563,244
2009-08-17 2009-08-13 99.879 555,566 +921 0.36% 55,489,435
2009-08-14 2009-08-12 98.511 554,645 +1,535 0.36% 54,638,578
2009-08-13 2009-08-11 96.556 553,110 -1,760 0.36% 53,406,265
2009-08-12 2009-08-10 95.774 554,870 +4,093 0.36% 53,142,389
2009-08-11 2009-08-07 98.511 550,777 +205 0.36% 54,257,537
2009-08-10 2009-08-06 100.465 550,572 +307 0.36% 55,313,480
2009-08-07 2009-08-05 101.834 550,265 -1,024 0.36% 56,035,514
2009-08-06 2009-08-04 103.202 551,289 +1,638 0.36% 56,894,069
2009-08-05 2009-08-03 104.766 549,651 +511 0.35% 57,584,494
2009-08-04 2009-07-31 102.420 549,140 -1,442 0.35% 56,242,953
2009-08-03 2009-07-30 97.338 550,582 -1,842 0.36% 53,592,633
2009-07-31 2009-07-29 100.465 552,424 -3,888 0.36% 55,499,543
2009-07-30 2009-07-28 101.443 556,312 -11,358 0.36% 56,433,831
2009-07-29 2009-07-27 96.165 567,670 -1,944 0.37% 54,590,213
2009-07-28 2009-07-24 92.256 569,614 -102 0.37% 52,550,445
2009-07-27 2009-07-23 91.474 569,716 +409 0.37% 52,114,433
2009-07-24 2009-07-22 91.865 569,307 -8,186 0.37% 52,299,571
2009-07-23 2009-07-21 91.670 577,493 -259 0.37% 52,938,705
2009-07-21 2009-07-17 90.302 577,752 -2,149 0.37% 52,171,963
2009-07-20 2009-07-16 90.888 579,901 -1,739 0.37% 52,706,061
2009-07-17 2009-07-15 89.911 581,640 -3,377 0.38% 52,295,684
2009-07-16 2009-07-14 91.865 585,017 +205 0.38% 53,742,775
2009-07-15 2009-07-13 91.083 584,812 +307 0.38% 53,266,718
2009-07-14 2009-07-10 92.061 584,505 -205 0.38% 53,809,987
2009-07-13 2009-07-09 95.970 584,710 -2,697 0.38% 56,114,586
2009-07-10 2009-07-08 91.083 587,407 -716 0.38% 53,503,080
2009-07-09 2009-07-07 86.783 588,123 +921 0.38% 51,039,320
2009-07-08 2009-07-06 87.761 587,202 +1,535 0.38% 51,533,260
2009-07-07 2009-07-03 87.761 585,667 -1,637 0.38% 51,398,547
2009-07-06 2009-07-02 88.347 587,304 +9,187 0.38% 51,886,591
2009-07-03 2009-06-30 88.933 578,117 +2,456 0.37% 51,413,940
2009-07-02 2009-06-29 89.911 575,661 +4,707 0.37% 51,758,107
2009-06-30 2009-06-26 90.106 570,954 +910 0.37% 51,446,495
2009-06-29 2009-06-25 91.474 570,044 -1,574 0.37% 52,144,436
2009-06-26 2009-06-24 91.474 571,618 +2,456 0.37% 52,288,417
2009-06-25 2009-06-23 90.302 569,162 +14,223 0.37% 51,396,272
2009-06-24 2009-06-22 92.256 554,939 +11,051 0.41% 51,196,585
2009-06-23 2009-06-19 90.693 543,888 +25,172 0.40% 49,326,603
2009-06-22 2009-06-18 88.347 518,716 +14,836 0.38% 45,827,042
2009-06-19 2009-06-17 104.570 503,880 -818 0.37% 52,690,783
2009-06-18 2009-06-16 103.202 504,698 -512 0.37% 52,085,790
2009-06-17 2009-06-15 109.457 505,210 -921 0.37% 55,298,546
2009-06-16 2009-06-12 110.434 506,131 -4,207 0.38% 55,893,993
2009-06-15 2009-06-11 109.457 510,338 -8,706 0.38% 55,859,839
2009-06-12 2009-06-10 103.202 519,044 -614 0.38% 53,566,324
2009-06-11 2009-06-09 99.684 519,658 +614 0.39% 51,801,405
2009-06-10 2009-06-08 104.766 519,044 +103 0.38% 54,377,935
2009-06-09 2009-06-05 110.434 518,941 -410 0.38% 57,308,650
2009-06-08 2009-06-04 111.802 519,351 -2,660 0.39% 58,064,508
2009-06-05 2009-06-03 107.697 522,011 -17,710 0.39% 56,219,244
2009-06-04 2009-06-02 102.420 539,721 -819 0.40% 55,278,258
2009-06-03 2009-06-01 99.684 540,540 +819 0.40% 53,882,999
2009-06-02 2009-05-29 95.188 539,721 +1,228 0.40% 51,375,022
2009-06-01 2009-05-27 93.820 538,493 +1,023 0.40% 50,521,362
2009-05-29 2009-05-26 96.947 537,470 +409 0.40% 52,106,230
2009-05-27 2009-05-25 98.511 537,061 -1,125 0.40% 52,906,362
2009-05-26 2009-05-22 94.993 538,186 +204 0.40% 51,123,716
2009-05-25 2009-05-21 96.165 537,982 +921 0.40% 51,735,255
2009-05-22 2009-05-20 94.993 537,061 +6,888 0.40% 51,016,849
2009-05-21 2009-05-19 96.752 530,173 -1,023 0.39% 51,295,179
2009-05-20 2009-05-18 95.384 531,196 +5,730 0.39% 50,667,370
2009-05-18 2009-05-14 91.865 525,466 +1,535 0.39% 48,272,104
2009-05-15 2009-05-13 94.993 523,931 +1,007 0.39% 49,769,596
2009-05-14 2009-05-12 97.729 522,924 -1,268 0.39% 51,104,874
2009-05-13 2009-05-11 99.879 524,192 +4,303 0.39% 52,355,828
2009-05-12 2009-05-08 93.820 519,889 +2,763 0.39% 48,775,936
2009-05-11 2009-05-07 92.647 517,126 -385 0.38% 47,910,253
2009-05-05 2009-04-30 86.783 517,511 +9,295 0.38% 44,911,370
2009-04-28 2009-04-24 106.916 508,216 -512 0.38% 54,336,218
2009-04-27 2009-04-23 109.847 508,728 -14,427 0.38% 55,882,484
2009-04-24 2009-04-22 104.766 523,155 +400 0.39% 54,808,626
2009-04-23 2009-04-21 104.766 522,755 -1,126 0.39% 54,766,720
2009-04-22 2009-04-20 107.893 523,881 -1,740 0.39% 56,523,035
2009-04-21 2009-04-17 102.029 525,621 +1,228 0.39% 53,628,661
2009-04-20 2009-04-16 105.156 524,393 -20,669 0.39% 55,143,320
2009-04-17 2009-04-15 102.225 545,062 -7,879 0.40% 55,718,747
2009-04-16 2009-04-14 102.029 552,941 +17,702 0.41% 56,416,098
2009-04-15 2009-04-09 94.211 535,239 -2,558 0.40% 50,425,305
2009-04-14 2009-04-08 87.956 537,797 +2,250 0.40% 47,302,559
2009-04-09 2009-04-07 86.783 535,547 +2,047 0.40% 46,476,595
2009-04-08 2009-04-06 89.324 533,500 -614 0.40% 47,654,550
2009-04-07 2009-04-03 91.083 534,114 +716 0.40% 48,648,967
2009-04-06 2009-04-02 95.384 533,398 -934 0.40% 50,877,405
2009-04-03 2009-04-01 93.429 534,332 +1,944 0.40% 49,922,098
2009-04-02 2009-03-31 90.497 532,388 +6,344 0.40% 48,179,578
2009-04-01 2009-03-30 87.370 526,044 +1,637 0.39% 45,960,351
2009-03-31 2009-03-27 88.543 524,407 +1,740 0.39% 46,432,325
2009-03-30 2009-03-26 89.520 522,667 +6,037 0.39% 46,789,058
2009-03-27 2009-03-25 93.624 516,630 +9,414 0.38% 48,369,197
2009-03-26 2009-03-24 87.956 507,216 -213 0.38% 44,612,772
2009-03-25 2009-03-23 84.633 507,429 +1,637 0.38% 42,945,427
2009-03-23 2009-03-19 77.792 505,792 +511 0.38% 39,346,742
2009-03-20 2009-03-18 78.574 505,281 -2,046 0.38% 39,702,035
2009-03-19 2009-03-17 72.124 507,327 +11,563 0.38% 36,590,478
2009-03-18 2009-03-16 74.860 495,764 +3,282 0.37% 37,113,124
2009-03-17 2009-03-13 75.251 492,482 +921 0.37% 37,059,951
2009-03-13 2009-03-11 74.860 491,561 -2,865 0.37% 36,798,485
2009-03-12 2009-03-10 66.651 494,426 +10,642 0.37% 32,954,098
2009-03-11 2009-03-09 73.101 483,784 +2,111 0.36% 35,365,260
2009-03-10 2009-03-06 80.138 481,673 +9,209 0.36% 38,600,231
2009-03-09 2009-03-05 78.574 472,464 +4,298 0.35% 37,123,466
2009-03-06 2009-03-04 80.138 468,166 +1,330 0.35% 37,517,809
2009-03-05 2009-03-03 80.333 466,836 +1,195 0.35% 37,502,473
2009-03-04 2009-03-02 86.979 465,641 +471 0.35% 40,500,928
2009-03-03 2009-02-27 87.956 465,170 +5,423 0.35% 40,914,567
2009-03-02 2009-02-26 88.543 459,747 +2,251 0.34% 40,707,165
2009-02-27 2009-02-25 88.152 457,496 +5,935 0.35% 40,329,013
2009-02-26 2009-02-24 97.534 451,561 +409 0.35% 44,042,374
2009-02-25 2009-02-23 98.706 451,152 -307 0.35% 44,531,570
2009-02-24 2009-02-20 101.638 451,459 +197 0.35% 45,885,493
2009-02-23 2009-02-19 109.847 451,262 -5,219 0.35% 49,569,989
2009-02-20 2009-02-18 108.088 456,481 +307 0.35% 49,340,277
2009-02-19 2009-02-17 106.329 456,174 -102 0.35% 48,504,628
2009-02-17 2009-02-13 108.088 456,276 -409 0.35% 49,318,119
2009-02-16 2009-02-12 104.375 456,685 -111 0.35% 47,666,334
2009-02-12 2009-02-10 107.502 456,796 +409 0.35% 49,106,471
2009-02-11 2009-02-09 107.111 456,387 -1,432 0.35% 48,884,094
2009-02-10 2009-02-06 104.961 457,819 +409 0.35% 48,053,148
2009-02-09 2009-02-05 101.638 457,410 +5,628 0.35% 46,490,342
2009-02-06 2009-02-04 94.797 451,782 +205 0.35% 42,827,666
2009-02-05 2009-02-03 94.406 451,577 +511 0.35% 42,631,704
2009-02-04 2009-02-02 91.083 451,066 +1,740 0.35% 41,084,666
2009-02-03 2009-01-30 96.947 449,326 -205 0.34% 43,560,913
2009-02-02 2009-01-29 100.465 449,531 +811 0.35% 45,162,348
2009-01-29 2009-01-22 101.638 448,720 +102 0.34% 45,607,106
2009-01-23 2009-01-21 101.638 448,618 -1 0.34% 45,596,739
2009-01-22 2009-01-20 103.593 448,619 -12 0.34% 46,473,703
2009-01-21 2009-01-19 106.720 448,631 +204 0.34% 47,877,963
2009-01-20 2009-01-16 103.593 448,427 +307 0.34% 46,453,813
2009-01-16 2009-01-14 105.547 448,120 +409 0.34% 47,297,897
2009-01-13 2009-01-09 104.570 447,711 +1,732 0.34% 46,817,185
2009-01-12 2009-01-08 100.661 445,979 +511 0.34% 44,892,665
2009-01-09 2009-01-07 106.720 445,468 +1,126 0.34% 47,540,408
2009-01-08 2009-01-06 107.502 444,342 -111 0.34% 47,767,642
2009-01-07 2009-01-05 102.225 444,453 +2,661 0.34% 45,434,032
2009-01-02 2008-12-29 96.361 441,792 +2,763 0.34% 42,571,457
2008-12-30 2008-12-24 94.602 439,029 +4,290 0.34% 41,532,906
2008-12-29 2008-12-22 107.502 434,739 +409 0.34% 46,735,300
2008-12-23 2008-12-19 103.788 434,330 -3,991 0.34% 45,078,359
2008-12-22 2008-12-18 103.397 438,321 +2,763 0.34% 45,321,231
2008-12-19 2008-12-17 104.570 435,558 +614 0.34% 45,546,344
2008-12-18 2008-12-16 97.729 434,944 +512 0.34% 42,506,671
2008-12-17 2008-12-15 103.593 434,432 +2,865 0.34% 45,004,032
2008-12-16 2008-12-12 98.706 431,567 +16,348 0.33% 42,598,406
2008-12-15 2008-12-11 99.879 415,219 +2,251 0.33% 41,471,703
2008-12-12 2008-12-10 91.279 412,968 +1,228 0.33% 37,695,285
2008-12-11 2008-12-09 91.865 411,740 +921 0.33% 37,824,628
2008-12-10 2008-12-08 89.911 410,819 +1,330 0.33% 36,937,041
2008-12-09 2008-12-05 87.565 409,489 +1,330 0.33% 35,857,004
2008-12-08 2008-12-04 87.956 408,159 -537 0.33% 35,900,098
2008-12-05 2008-12-03 87.167 408,696 +1,637 0.33% 35,624,726
2008-12-04 2008-12-02 81.941 407,059 -16,846 0.33% 33,354,632
2008-12-03 2008-12-01 84.554 423,905 +964 0.32% 35,842,724
2008-12-02 2008-11-28 83.807 422,941 +3,108 0.32% 35,445,442
2008-12-01 2008-11-27 89.967 419,833 +214 0.32% 37,770,948
2008-11-28 2008-11-26 93.513 419,619 -214 0.32% 39,239,832
2008-11-27 2008-11-25 95.193 419,833 -108 0.32% 39,965,111
2008-11-25 2008-11-21 90.900 419,941 +2,786 0.32% 38,172,580
2008-11-24 2008-11-20 88.847 417,155 +965 0.32% 37,062,838
2008-11-21 2008-11-19 95.006 416,190 +1,596 0.32% 39,540,640
2008-11-20 2008-11-18 96.499 414,594 +1,072 0.32% 40,008,091
2008-11-18 2008-11-14 96.126 413,522 -215 0.32% 39,750,273
2008-11-17 2008-11-13 98.366 413,737 -432 0.32% 40,697,642
2008-11-14 2008-11-12 104.712 414,169 -4,092 0.32% 43,368,532
2008-11-13 2008-11-11 111.432 418,261 -228 0.32% 46,607,518
2008-11-12 2008-11-10 106.205 418,489 +321 0.32% 44,445,785
2008-11-11 2008-11-07 99.859 418,168 -535 0.32% 41,757,919
2008-11-10 2008-11-06 99.673 418,703 -543 0.32% 41,733,192
2008-11-07 2008-11-05 112.925 419,246 +214 0.32% 47,343,305
2008-11-06 2008-11-04 113.858 419,032 -1,071 0.32% 47,710,206
2008-11-04 2008-10-31 98.739 420,103 +6,643 0.32% 41,480,666
2008-11-03 2008-10-30 92.953 413,460 +533 0.32% 38,432,365
2008-10-31 2008-10-29 81.941 412,927 +1,179 0.32% 33,835,459
2008-10-30 2008-10-28 75.034 411,748 +642 0.32% 30,895,258
2008-10-29 2008-10-27 65.328 411,106 +857 0.32% 26,856,915
2008-10-28 2008-10-24 74.661 410,249 -322 0.31% 30,629,633
2008-10-27 2008-10-23 75.781 410,571 -214 0.31% 31,113,479
2008-10-24 2008-10-22 67.755 410,785 +1,072 0.31% 27,832,709
2008-10-23 2008-10-21 57.116 409,713 +4,178 0.31% 23,401,055
2008-10-22 2008-10-20 71.115 405,535 +2,786 0.31% 28,839,491
2008-10-21 2008-10-17 82.500 402,749 +1,286 0.31% 33,226,991
2008-10-20 2008-10-16 82.687 401,463 -1,286 0.31% 33,195,829
2008-10-17 2008-10-15 83.994 402,749 +1,179 0.31% 33,828,384
2008-10-16 2008-10-14 87.913 401,570 +1,072 0.31% 35,303,392
2008-10-14 2008-10-10 83.994 400,498 +2,250 0.31% 33,639,314
2008-10-13 2008-10-09 105.459 398,248 -215 0.31% 41,998,746
2008-10-10 2008-10-08 113.112 398,463 -1,775 0.31% 45,070,761
2008-10-09 2008-10-06 127.484 400,238 -750 0.31% 51,023,858
2008-10-08 2008-10-03 119.084 400,988 -536 0.31% 47,751,424
2008-10-06 2008-10-02 127.670 401,524 -1,607 0.31% 51,262,748
2008-10-03 2008-09-30 120.951 403,131 -732 0.31% 48,759,077
2008-09-29 2008-09-25 106.392 403,863 +214 0.31% 42,967,807
2008-09-26 2008-09-24 104.899 403,649 +415 0.31% 42,342,302
2008-09-23 2008-09-19 117.778 403,234 +375 0.31% 47,492,034
2008-09-22 2008-09-18 112.365 402,859 -570 0.31% 45,267,221
2008-09-19 2008-09-17 129.724 403,429 -536 0.31% 52,334,272
2008-09-18 2008-09-16 126.924 403,965 -364 0.31% 51,272,787
2008-09-17 2008-09-12 128.604 404,329 -536 0.31% 51,998,209
2008-09-16 2008-09-11 134.390 404,865 -2,065 0.31% 54,409,784
2008-09-12 2008-09-10 130.284 406,930 +1,587 0.31% 53,016,298
2008-09-11 2008-09-09 157.348 405,343 +1,501 0.31% 63,780,001
2008-09-10 2008-09-08 158.655 403,842 -21 0.31% 64,071,469
2008-09-09 2008-09-05 157.722 403,863 -112 0.31% 63,697,890
2008-09-05 2008-09-03 156.788 403,975 -107 0.31% 63,338,540
2008-09-04 2008-09-02 159.401 404,082 -965 0.31% 64,411,238
2008-09-03 2008-09-01 159.961 405,047 -214 0.31% 64,791,870
2008-09-02 2008-08-29 155.295 405,261 -20 0.31% 62,935,025
2008-08-27 2008-08-25 152.682 405,281 -322 0.31% 61,879,076
2008-08-26 2008-08-21 145.589 405,603 -141 0.31% 59,051,377
2008-08-25 2008-08-20 150.629 405,744 -111 0.31% 61,116,702
2008-08-21 2008-08-19 143.536 405,855 +2,799 0.31% 58,254,773
2008-08-20 2008-08-18 145.402 403,056 -214 0.31% 58,605,330
2008-08-19 2008-08-15 149.322 403,270 +107 0.31% 60,217,147
2008-08-18 2008-08-14 155.668 403,163 +107 0.31% 62,759,719
2008-08-14 2008-08-12 169.667 403,056 -101 0.31% 68,385,424
2008-08-13 2008-08-11 173.587 403,157 -2,464 0.31% 69,982,818
2008-08-12 2008-08-08 174.147 405,621 -429 0.31% 70,637,667
2008-08-11 2008-08-07 177.693 406,050 -1,822 0.31% 72,152,392
2008-08-08 2008-08-05 167.987 407,872 -214 0.31% 68,517,368
2008-08-07 2008-08-04 170.601 408,086 +172 0.31% 69,619,702
2008-08-05 2008-08-01 170.787 407,914 -107 0.31% 69,666,497
2008-08-01 2008-07-30 165.934 408,021 +215 0.31% 67,704,658
2008-07-31 2008-07-29 165.374 407,806 -750 0.31% 67,440,628
2008-07-30 2008-07-28 160.895 408,556 -108 0.31% 65,734,465
2008-07-29 2008-07-25 159.401 408,664 -2,035 0.31% 65,141,615
2008-07-28 2008-07-24 161.455 410,699 +535 0.32% 66,309,236
2008-07-25 2008-07-23 166.308 410,164 -107 0.31% 68,213,371
2008-07-24 2008-07-22 160.895 410,271 +107 0.31% 66,010,399
2008-07-22 2008-07-18 160.335 410,164 +322 0.31% 65,763,508
2008-07-21 2008-07-17 161.081 409,842 +2,143 0.31% 66,017,873
2008-07-18 2008-07-16 167.987 407,699 -536 0.31% 68,488,306
2008-07-17 2008-07-15 159.775 408,235 +107 0.31% 65,225,628
2008-07-16 2008-07-14 157.722 408,128 -195 0.31% 64,370,572
2008-07-15 2008-07-11 163.508 408,323 -429 0.31% 66,763,980
2008-07-14 2008-07-10 171.720 408,752 -428 0.31% 70,191,090
2008-07-11 2008-07-09 173.587 409,180 -2,036 0.31% 71,028,332
2008-07-10 2008-07-08 170.041 411,216 +429 0.32% 69,923,418
2008-07-09 2008-07-07 168.174 410,787 +739 0.32% 69,083,726
2008-07-08 2008-07-04 172.654 410,048 -1,201 0.31% 70,796,323
2008-07-07 2008-07-03 177.320 411,249 -2,893 0.32% 72,922,698
2008-07-04 2008-07-02 182.360 414,142 -217 0.32% 75,522,805
2008-07-03 2008-06-30 183.666 414,359 -1,985 0.32% 76,103,765
2008-07-02 2008-06-27 183.853 416,344 -3,215 0.32% 76,546,055
2008-06-30 2008-06-26 179.187 419,559 +107 0.32% 75,179,346
2008-06-27 2008-06-25 179.560 419,452 -1,178 0.32% 75,316,757
2008-06-25 2008-06-23 180.493 420,630 -1,179 0.32% 75,920,837
2008-06-24 2008-06-20 184.040 421,809 +964 0.32% 77,629,543
2008-06-23 2008-06-19 188.146 420,845 -107 0.32% 79,180,269
2008-06-18 2008-06-16 192.252 420,952 -16 0.32% 80,928,981
2008-06-17 2008-06-13 187.399 420,968 -429 0.32% 78,889,112
2008-06-16 2008-06-12 184.040 421,397 +2,143 0.32% 77,553,718
2008-06-12 2008-06-10 182.920 419,254 -560 0.32% 76,689,792
2008-06-05 2008-06-03 204.198 419,814 +2,143 0.32% 85,725,201
2008-06-04 2008-06-02 205.318 417,671 +407 0.32% 85,755,361
2008-06-03 2008-05-30 204.945 417,264 -3,108 0.32% 85,516,029
2008-05-30 2008-05-28 203.078 420,372 +96 0.32% 85,368,362
2008-05-28 2008-05-26 191.132 420,276 -20 0.32% 80,328,345
2008-05-27 2008-05-23 193.372 420,296 -218 0.32% 81,273,560
2008-05-26 2008-05-22 189.639 420,514 +2,678 0.32% 79,745,914
2008-05-23 2008-05-21 175.827 417,836 -455 0.32% 73,466,784
2008-05-21 2008-05-19 191.132 418,291 -108 0.32% 79,948,947
2008-05-16 2008-05-14 200.838 418,399 -231 0.32% 84,030,545
2008-05-15 2008-05-13 199.345 418,630 +214 0.32% 83,451,831
2008-05-14 2008-05-09 201.958 418,416 +358 0.32% 84,502,550
2008-05-13 2008-05-08 203.451 418,058 -536 0.32% 85,054,502
2008-05-09 2008-05-07 206.438 418,594 -124 0.32% 86,413,659
2008-05-06 2008-05-02 222.117 418,718 -857 0.32% 93,004,265
2008-05-05 2008-04-30 209.051 419,575 +192 0.32% 87,712,582
2008-04-30 2008-04-28 209.051 419,383 -904 0.32% 87,672,444
2008-04-29 2008-04-25 194.119 420,287 -536 0.32% 81,585,610
2008-04-28 2008-04-24 195.985 420,823 -107 0.32% 82,475,136
2008-04-25 2008-04-23 187.399 420,930 +147 0.32% 78,881,991
2008-04-24 2008-04-22 190.386 420,783 -1,969 0.32% 80,111,088
2008-04-23 2008-04-21 176.947 422,752 +348 0.32% 74,804,596
2008-04-22 2008-04-18 170.974 422,404 +429 0.32% 72,220,047
2008-04-21 2008-04-17 178.627 421,975 -1,074 0.32% 75,375,973
2008-04-18 2008-04-16 173.960 423,049 -108 0.33% 73,593,737
2008-04-16 2008-04-14 170.414 423,157 -341 0.33% 72,111,840
2008-04-14 2008-04-10 164.441 423,498 -540 0.33% 69,640,446
2008-04-11 2008-04-09 156.788 424,038 -483 0.33% 66,484,183
2008-04-10 2008-04-08 166.868 424,521 -857 0.33% 70,838,763
2008-04-09 2008-04-07 163.508 425,378 -536 0.33% 69,552,605
2008-04-08 2008-04-03 162.015 425,914 -759 0.33% 69,004,261
2008-04-07 2008-04-02 171.534 426,673 -429 0.33% 73,188,853
2008-04-03 2008-04-01 166.868 427,102 +107 0.33% 71,269,448
2008-04-02 2008-03-31 165.001 426,995 +536 0.33% 70,454,595
2008-04-01 2008-03-28 163.508 426,459 +429 0.33% 69,729,357
2008-03-31 2008-03-27 155.668 426,030 +535 0.33% 66,319,387
2008-03-28 2008-03-26 149.322 425,495 -214 0.33% 63,535,832
2008-03-27 2008-03-25 146.709 425,709 +321 0.33% 62,455,350
2008-03-20 2008-03-18 141.669 425,388 -107 0.33% 60,264,462
2008-03-19 2008-03-17 146.522 425,495 -1,181 0.33% 62,344,535
2008-03-18 2008-03-14 159.401 426,676 -643 0.33% 68,012,753
2008-03-17 2008-03-13 165.748 427,319 -750 0.33% 70,827,097
2008-03-14 2008-03-12 162.948 428,069 -1,179 0.33% 69,752,904
2008-03-13 2008-03-11 156.228 429,248 -643 0.33% 67,060,689
2008-03-12 2008-03-10 160.335 429,891 -642 0.33% 68,926,430
2008-03-11 2008-03-07 157.535 430,533 -322 0.33% 67,823,963
2008-03-07 2008-03-05 166.494 430,855 +1,139 0.33% 71,734,861
2008-03-06 2008-03-04 168.547 429,716 +107 0.33% 72,427,508
2008-03-05 2008-03-03 167.054 429,609 -214 0.33% 71,767,972
2008-03-04 2008-02-29 165.561 429,823 -63 0.33% 71,161,901
2008-02-29 2008-02-27 169.481 429,886 +214 0.33% 72,857,358
2008-02-28 2008-02-26 170.414 429,672 -107 0.33% 73,222,087
2008-02-27 2008-02-25 174.147 429,779 -107 0.33% 74,844,709
2008-02-26 2008-02-22 177.320 429,886 +107 0.33% 76,227,412
2008-02-25 2008-02-21 177.320 429,779 -456 0.33% 76,208,439
2008-02-22 2008-02-20 169.481 430,235 -704 0.33% 72,916,507
2008-02-21 2008-02-19 167.987 430,939 -1,018 0.33% 72,392,334
2008-02-20 2008-02-18 163.321 431,957 -275 0.33% 70,547,697
2008-02-18 2008-02-14 161.828 432,232 -913 0.33% 69,947,192
2008-02-15 2008-02-13 156.415 433,145 -322 0.33% 67,750,358
2008-02-14 2008-02-12 151.002 433,467 -2,036 0.33% 65,454,398
2008-02-12 2008-02-06 150.629 435,503 -1,388 0.33% 65,599,262
2008-02-11 2008-02-04 151.189 436,891 +1,178 0.34% 66,052,976
2008-02-05 2008-02-01 150.069 435,713 -643 0.33% 65,386,913
2008-02-01 2008-01-30 150.255 436,356 +429 0.34% 65,564,855
2008-01-30 2008-01-28 152.869 435,927 -1,195 0.34% 66,639,532
2008-01-29 2008-01-25 144.283 437,122 +429 0.34% 63,069,070
2008-01-28 2008-01-24 147.456 436,693 -784 0.34% 64,392,842
2008-01-25 2008-01-23 153.055 437,477 -7,440 0.34% 66,958,135
2008-01-24 2008-01-22 138.683 444,917 -1,395 0.34% 61,702,404
2008-01-23 2008-01-21 151.002 446,312 -229 0.34% 67,394,019
2008-01-22 2008-01-18 160.708 446,541 -1,032 0.34% 71,762,699
2008-01-21 2008-01-17 153.055 447,573 -536 0.35% 68,503,380
2008-01-18 2008-01-16 168.174 448,109 -3,347 0.35% 75,360,319
2008-01-17 2008-01-15 170.974 451,456 -5,891 0.35% 77,187,180
2008-01-15 2008-01-11 153.055 457,347 -964 0.35% 69,999,342
2008-01-14 2008-01-10 150.069 458,311 -719 0.35% 68,778,168
2008-01-11 2008-01-09 151.749 459,030 -4,929 0.35% 69,657,180
2008-01-10 2008-01-08 152.122 463,959 -1,500 0.36% 70,578,347
2008-01-09 2008-01-07 146.336 465,459 -2,680 0.36% 68,113,276
2008-01-08 2008-01-04 134.203 468,139 -434 0.36% 62,825,794
2008-01-02 2007-12-27 129.724 468,573 -3,697 0.36% 60,784,988
2007-12-28 2007-12-24 128.790 472,270 -996 0.36% 60,823,824
2007-12-27 2007-12-20 121.511 473,266 +1,264 0.37% 57,506,980
2007-12-21 2007-12-19 125.244 472,002 -675 0.36% 59,115,400
2007-12-19 2007-12-17 128.790 472,677 -1,731 0.36% 60,876,242
2007-12-18 2007-12-14 129.164 474,408 -10 0.37% 61,276,277
2007-12-17 2007-12-13 128.790 474,418 -15 0.37% 61,100,466
2007-12-14 2007-12-12 130.470 474,433 -1,286 0.37% 61,899,385
2007-12-13 2007-12-11 126.924 475,719 +107 0.37% 60,380,080
2007-12-12 2007-12-10 128.604 475,612 -2,679 0.37% 61,165,467
2007-12-11 2007-12-07 134.390 478,291 +215 0.37% 64,277,500
2007-12-10 2007-12-06 139.430 478,076 +3,912 0.37% 66,657,929
2007-12-07 2007-12-05 137.563 474,164 -857 0.37% 65,227,440
2007-12-06 2007-12-04 139.243 475,021 -322 0.37% 66,143,307
2007-12-05 2007-12-03 139.803 475,343 -659 0.37% 66,454,316
2007-12-04 2007-11-30 136.630 476,002 -1,087 0.37% 65,036,046
2007-12-03 2007-11-29 137.003 477,089 -536 0.37% 65,362,662
2007-11-30 2007-11-28 131.030 477,625 -214 0.37% 62,583,296
2007-11-29 2007-11-27 139.243 477,839 -3,108 0.37% 66,535,694
2007-11-28 2007-11-26 124.311 480,947 -669 0.38% 59,786,857
2007-11-26 2007-11-22 130.097 481,616 -2,818 0.38% 62,656,763
2007-11-22 2007-11-20 133.356 484,434 -9,967 0.38% 64,602,265
2007-11-21 2007-11-19 134.088 494,401 -1,531 0.38% 66,293,189
2007-11-16 2007-11-14 128.051 495,932 -109 0.38% 63,504,685
2007-11-15 2007-11-13 125.307 496,041 -438 0.38% 62,157,529
2007-11-14 2007-11-12 124.027 496,479 -672 0.38% 61,576,666
2007-11-13 2007-11-09 127.868 497,151 +1,640 0.38% 63,569,836
2007-11-12 2007-11-08 130.795 495,511 -612 0.38% 64,810,435
2007-11-09 2007-11-07 135.368 496,123 +300 0.38% 67,159,380
2007-11-08 2007-11-06 127.685 495,823 -656 0.38% 63,309,326
2007-11-07 2007-11-05 128.051 496,479 -546 0.38% 63,574,729
2007-11-06 2007-11-02 126.771 497,025 +1,284 0.38% 63,008,199
2007-11-05 2007-11-01 133.173 495,741 +2,777 0.38% 66,019,437
2007-11-02 2007-10-31 128.234 492,964 +328 0.38% 63,214,808
2007-11-01 2007-10-30 132.990 492,636 +438 0.38% 65,515,816
2007-10-31 2007-10-29 132.442 492,198 -110 0.38% 65,187,452
2007-10-26 2007-10-24 119.819 492,308 +547 0.38% 58,988,016
2007-10-25 2007-10-23 126.771 491,761 -809 0.38% 62,340,878
2007-10-24 2007-10-22 126.954 492,570 -2,646 0.38% 62,533,541
2007-10-23 2007-10-18 129.149 495,216 +202 0.38% 63,956,541
2007-10-22 2007-10-17 138.112 495,014 -2,143 0.38% 68,367,552
2007-10-18 2007-10-16 140.125 497,157 +285 0.38% 69,663,923
2007-10-17 2007-10-15 136.466 496,872 -1,558 0.38% 67,806,128
2007-10-16 2007-10-12 134.454 498,430 -2,078 0.38% 67,015,785
2007-10-15 2007-10-11 134.454 500,508 -1,109 0.38% 67,295,180
2007-10-12 2007-10-10 131.710 501,617 -891 0.38% 66,067,875
2007-10-11 2007-10-09 121.649 502,508 -2,132 0.39% 61,129,413
2007-10-09 2007-10-05 117.807 504,640 -1,717 0.39% 59,450,175
2007-10-08 2007-10-04 117.624 506,357 -1,421 0.39% 59,559,822
2007-10-05 2007-10-03 122.929 507,778 -219 0.39% 62,420,717
2007-10-04 2007-10-02 120.917 507,997 +2,077 0.39% 61,425,430
2007-10-03 2007-09-28 115.612 505,920 -1,585 0.39% 58,490,391
2007-10-02 2007-09-27 115.612 507,505 -2,225 0.39% 58,673,636
2007-09-28 2007-09-25 110.673 509,730 -699 0.39% 56,413,256
2007-09-24 2007-09-20 113.417 510,429 -438 0.39% 57,891,210
2007-09-21 2007-09-19 111.222 510,867 -2,952 0.39% 56,819,450
2007-09-20 2007-09-18 107.929 513,819 +110 0.39% 55,455,901
2007-09-18 2007-09-14 110.673 513,709 -3,176 0.39% 56,853,623
2007-09-17 2007-09-13 107.014 516,885 +393 0.40% 55,314,042
2007-09-14 2007-09-12 107.929 516,492 -547 0.40% 55,744,395
2007-09-13 2007-09-11 109.758 517,039 +110 0.40% 56,749,253
2007-09-12 2007-09-10 107.929 516,929 -951 0.40% 55,791,560
2007-09-11 2007-09-07 109.575 517,880 +109 0.40% 56,746,824
2007-09-10 2007-09-06 109.209 517,771 +437 0.40% 56,545,448
2007-09-06 2007-09-04 109.758 517,334 +547 0.40% 56,781,632
2007-09-05 2007-09-03 109.941 516,787 -328 0.40% 56,816,130
2007-09-04 2007-08-31 109.941 517,115 +5 0.40% 56,852,191
2007-09-03 2007-08-30 111.405 517,110 -27 0.40% 57,608,402
2007-08-31 2007-08-29 103.356 517,137 -219 0.40% 53,449,009
2007-08-30 2007-08-28 107.929 517,356 +1,203 0.40% 55,837,646
2007-08-29 2007-08-27 108.112 516,153 -3,843 0.40% 55,802,227
2007-08-28 2007-08-24 108.844 519,996 -328 0.40% 56,598,193
2007-08-27 2007-08-23 104.270 520,324 -2,968 0.40% 54,254,318
2007-08-24 2007-08-22 99.514 523,292 -1,203 0.40% 52,074,918
2007-08-23 2007-08-21 96.953 524,495 +219 0.40% 50,851,389
2007-08-21 2007-08-17 87.441 524,276 -2,187 0.40% 45,843,046
2007-08-20 2007-08-16 93.477 526,463 -1,017 0.40% 49,212,378
2007-08-17 2007-08-15 94.209 527,480 +984 0.40% 49,693,413
2007-08-16 2007-08-14 103.173 526,496 -344 0.40% 54,320,002
2007-08-15 2007-08-13 101.160 526,840 -2,198 0.40% 53,295,368
2007-08-14 2007-08-10 101.160 529,038 -27 0.41% 53,517,719
2007-08-10 2007-08-08 101.526 529,065 +109 0.41% 53,714,014
2007-08-07 2007-08-03 103.904 528,956 +656 0.41% 54,960,855
2007-08-06 2007-08-02 103.721 528,300 -1,886 0.41% 54,796,052
2007-08-03 2007-08-01 104.270 530,186 +219 0.41% 55,282,632
2007-08-02 2007-07-31 107.929 529,967 -1,438 0.41% 57,198,737
2007-08-01 2007-07-30 107.929 531,405 -1,202 0.41% 57,353,938
2007-07-31 2007-07-27 109.575 532,607 -328 0.41% 58,360,538
2007-07-30 2007-07-26 114.697 532,935 -2,296 0.41% 61,126,198
2007-07-27 2007-07-25 110.673 535,231 +109 0.41% 59,235,523
2007-07-26 2007-07-24 113.966 535,122 -328 0.41% 60,985,480
2007-07-25 2007-07-23 110.673 535,450 -656 0.41% 59,259,761
2007-07-24 2007-07-20 106.648 536,106 -547 0.41% 57,174,822
2007-07-23 2007-07-19 105.185 536,653 +766 0.41% 56,447,798
2007-07-20 2007-07-18 105.917 535,887 -919 0.41% 56,759,346
2007-07-19 2007-07-17 108.295 536,806 +1,050 0.41% 58,133,258
2007-07-17 2007-07-13 115.246 535,756 -1,203 0.41% 61,743,777
2007-07-16 2007-07-12 111.587 536,959 -1,344 0.41% 59,917,896
2007-07-13 2007-07-11 109.758 538,303 +218 0.41% 59,083,151
2007-07-12 2007-07-10 115.246 538,085 +875 0.41% 62,012,185
2007-07-11 2007-07-09 116.710 537,210 -880 0.41% 62,697,520
2007-07-10 2007-07-06 112.136 538,090 -547 0.41% 60,339,401
2007-07-09 2007-07-05 109.575 538,637 -109 0.41% 59,021,277
2007-07-06 2007-07-04 105.368 538,746 -438 0.41% 56,766,503
2007-07-05 2007-07-03 108.112 539,184 +203 0.41% 58,292,150
2007-07-04 2007-06-29 110.490 538,981 -1,859 0.41% 59,551,951
2007-07-03 2007-06-28 101.160 540,840 -3,761 0.41% 54,711,615
2007-06-29 2007-06-27 95.855 544,601 +6,817 0.42% 52,202,983
2007-06-28 2007-06-26 113.417 537,784 +109 0.41% 60,993,726
2007-06-27 2007-06-25 126.405 537,675 -218 0.41% 67,964,713
2007-06-26 2007-06-22 128.051 537,893 0.41% 68,877,842

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top