History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 570,344 +0 1.83% 342,206
2025-10-13 2025-10-09 0.600 570,344 +0 1.83% 342,206
2025-10-10 2025-10-08 0.600 570,344 +0 1.83% 342,206
2025-10-09 2025-10-06 0.600 570,344 +0 1.83% 342,206
2025-10-08 2025-10-03 0.590 570,344 +0 1.83% 336,503
2025-10-06 2025-10-02 0.570 570,344 +0 1.83% 325,096
2025-10-03 2025-09-30 0.600 570,344 +0 1.83% 342,206
2025-10-02 2025-09-29 0.600 570,344 +0 1.83% 342,206
2025-09-30 2025-09-26 0.570 570,344 +0 1.83% 325,096
2025-09-29 2025-09-25 0.570 570,344 +0 1.83% 325,096
2025-09-26 2025-09-24 0.560 570,344 +0 1.83% 319,393
2025-09-25 2025-09-23 0.590 570,344 +0 1.83% 336,503
2025-09-24 2025-09-22 0.640 570,344 +0 1.83% 365,020
2025-09-23 2025-09-19 0.600 570,344 +0 1.83% 342,206
2025-09-22 2025-09-18 0.600 570,344 +20,000 1.83% 342,206
2025-09-16 2025-09-12 0.650 550,344 +50,000 1.77% 357,724
2025-08-28 2025-08-26 0.730 500,344 +85,000 1.61% 365,251
2025-08-27 2025-08-25 0.570 415,344 -72,668 1.33% 236,746
2025-08-18 2025-08-14 0.465 488,012 -2,500 1.57% 226,926
2025-07-21 2025-07-17 0.450 490,512 +60,000 1.58% 220,730
2025-04-28 2025-04-24 0.335 430,512 -45 1.38% 144,222
2025-03-21 2025-03-19 0.425 430,557 -2,253 1.38% 182,987
2024-11-21 2024-11-19 0.380 432,810 +33,000 1.39% 164,468
2024-10-18 2024-10-16 0.480 399,810 +24,750 1.28% 191,909
2024-10-16 2024-10-14 0.500 375,060 +17,750 1.21% 187,530
2024-10-09 2024-10-07 0.640 357,310 -750 1.15% 228,678
2024-10-03 2024-09-30 0.560 358,060 -3,250 1.38% 200,514
2024-06-03 2024-05-30 0.700 361,310 -10 1.39% 252,917
2024-04-11 2024-04-09 0.740 361,320 +10,000 1.39% 267,377
2024-04-02 2024-03-27 0.860 351,320 -125 1.35% 302,135
2024-02-20 2024-02-16 0.880 351,445 -5 1.36% 309,272
2024-02-14 2024-02-07 0.700 351,450 +50,000 1.36% 246,015
2024-01-26 2024-01-24 1.060 301,450 +33,000 1.16% 319,537
2024-01-24 2024-01-22 0.940 268,450 -750 1.04% 252,343
2024-01-23 2024-01-19 0.840 269,200 -2,500 1.04% 226,128
2024-01-22 2024-01-18 0.800 271,700 +12,000 1.05% 217,360
2024-01-19 2024-01-17 0.700 259,700 -6,750 1.00% 181,790
2024-01-15 2024-01-11 1.160 266,450 -1,000 1.03% 309,082
2024-01-11 2024-01-09 1.040 267,450 -1,000 1.03% 278,148
2024-01-10 2024-01-08 1.080 268,450 -25,000 1.04% 289,926
2024-01-09 2024-01-05 1.080 293,450 -30,750 1.13% 316,926
2024-01-08 2024-01-04 1.100 324,200 -107,000 1.25% 356,620
2024-01-05 2024-01-03 1.000 431,200 -36,000 1.66% 431,200
2023-12-15 2023-12-13 1.540 467,200 -15 1.80% 719,488
2023-12-05 2023-12-01 1.500 467,215 -5,000 1.80% 700,823
2023-11-28 2023-11-24 1.860 472,215 -2,500 1.82% 878,320
2023-11-27 2023-11-23 2.100 474,715 -500 1.83% 996,902
2023-11-24 2023-11-22 2.120 475,215 -10,000 1.83% 1,007,456
2023-11-21 2023-11-17 2.560 485,215 -8,750 1.87% 1,242,150
2023-11-13 2023-11-09 1.980 493,965 +43,000 1.90% 978,051
2023-11-10 2023-11-08 1.900 450,965 +6,250 1.74% 856,834
2023-10-27 2023-10-25 1.360 444,715 -7,500 1.71% 604,812
2023-10-26 2023-10-24 1.280 452,215 -6,000 1.74% 578,835
2023-10-16 2023-10-12 1.400 458,215 -4,250 1.77% 641,501
2023-09-19 2023-09-15 1.360 462,465 -5,000 1.78% 628,952
2023-09-18 2023-09-14 1.420 467,465 -5,000 1.80% 663,800
2023-09-05 2023-08-31 1.420 472,465 -2,500 1.82% 670,900
2023-08-31 2023-08-29 1.400 474,965 -11,000 1.83% 664,951
2023-08-24 2023-08-22 1.700 485,965 -25,000 1.87% 826,141
2023-08-23 2023-08-21 1.600 510,965 +9,250 1.97% 817,544
2023-08-18 2023-08-16 1.400 501,715 +109,750 1.93% 702,401
2023-08-17 2023-08-15 1.160 391,965 +250 1.51% 454,679
2023-08-11 2023-08-09 1.060 391,715 +3,500 1.51% 415,218
2023-08-10 2023-08-08 1.060 388,215 +10,000 1.50% 411,508
2023-08-09 2023-08-07 1.140 378,215 +2,250 1.46% 431,165
2023-08-08 2023-08-04 1.060 375,965 +10,000 1.45% 398,523
2023-08-04 2023-08-02 1.060 365,965 +25,750 1.41% 387,923
2023-07-19 2023-07-14 1.740 340,215 +10,500 1.31% 591,974
2023-07-18 2023-07-13 1.960 329,715 +4,500 1.27% 646,241
2023-07-05 2023-07-03 2.360 325,215 -8,250 1.25% 767,507
2023-06-21 2023-06-19 3.200 333,465 -2,750 1.29% 1,067,088
2023-06-08 2023-06-06 3.460 336,215 +14,000 1.30% 1,163,304
2023-04-26 2023-04-24 3.240 322,215 -6 1.49% 1,043,977
2023-03-08 2023-03-06 3.500 322,221 +72,500 1.49% 1,127,774
2023-01-19 2023-01-17 3.400 249,721 +12,500 1.15% 849,051
2022-12-13 2022-12-09 3.240 237,221 -750 1.10% 768,596
2022-12-09 2022-12-07 3.440 237,971 -250 1.10% 818,620
2022-12-08 2022-12-06 3.520 238,221 -500 1.10% 838,538
2022-12-05 2022-12-01 3.420 238,721 +5,750 1.10% 816,426
2022-11-30 2022-11-28 3.260 232,971 -324 1.08% 759,485
2022-11-29 2022-11-25 3.320 233,295 +250 1.08% 774,539
2022-11-24 2022-11-22 3.300 233,045 +2,500 1.08% 769,049
2022-11-04 2022-11-02 3.160 230,545 +15,000 1.28% 728,522
2022-09-29 2022-09-27 3.180 215,545 -3 1.20% 685,433
2022-09-26 2022-09-22 3.860 215,548 +2,500 1.20% 832,015
2022-09-22 2022-09-20 3.780 213,048 +31,317 1.18% 805,321
2022-09-09 2022-09-07 3.980 181,731 -1 1.51% 723,289
2022-09-08 2022-09-06 3.760 181,732 -10,000 1.51% 683,312
2022-08-30 2022-08-26 4.220 191,732 -500 1.60% 809,109
2022-08-24 2022-08-22 4.440 192,232 +4,500 1.60% 853,510
2022-08-19 2022-08-17 4.053 187,732 +5,000 1.56% 760,940
2022-08-18 2022-08-16 3.572 182,732 -37,268 1.52% 652,643
2022-08-15 2022-08-11 3.489 220,000 +6,020 1.52% 767,475
2022-08-11 2022-08-09 3.821 213,980 -2,107 1.48% 817,567
2022-08-08 2022-08-04 4.153 216,087 +3,612 1.49% 897,410
2022-08-04 2022-08-02 3.655 212,475 +6,019 1.47% 776,521
2022-08-03 2022-08-01 3.871 206,456 +2,408 1.43% 799,109
2022-08-01 2022-07-28 3.904 204,048 -903 1.41% 796,568
2022-07-27 2022-07-25 3.871 204,951 -3,010 1.42% 793,284
2022-07-26 2022-07-22 3.920 207,961 -2,107 1.44% 815,298
2022-07-22 2022-07-20 4.236 210,068 +2,107 1.45% 889,862
2022-07-21 2022-07-19 4.402 207,961 +55,984 1.44% 915,483
2022-07-14 2022-07-12 5.150 151,977 +3,913 1.05% 782,640
2022-07-13 2022-07-11 4.651 148,064 +3,010 1.02% 688,700
2022-07-12 2022-07-08 4.070 145,054 +903 1.00% 590,362
2022-07-11 2022-07-07 3.671 144,151 -48,158 1.00% 529,215
2022-07-08 2022-07-06 2.990 192,309 -2,408 1.33% 575,035
2022-07-06 2022-07-04 2.824 194,717 -301 1.35% 549,889
2022-07-04 2022-06-29 3.140 195,018 -13,244 1.35% 612,293
2022-06-27 2022-06-23 3.090 208,262 +1,204 1.44% 643,495
2022-06-24 2022-06-22 3.140 207,058 +12,040 1.43% 650,094
2022-06-23 2022-06-21 3.190 195,018 -1,505 1.35% 622,012
2022-06-17 2022-06-15 2.209 196,523 +48,158 1.36% 434,198
2022-06-15 2022-06-13 2.492 148,365 +6,019 1.03% 369,696
2022-06-14 2022-06-10 2.857 142,346 -19 0.98% 406,721
2022-05-30 2022-05-26 3.821 142,365 -6 0.98% 543,943
2022-05-26 2022-05-24 3.588 142,371 +1,505 0.98% 510,855
2022-05-23 2022-05-19 3.057 140,866 +8,428 0.97% 430,573
2022-05-19 2022-05-17 3.090 132,438 +6,019 0.92% 409,212
2022-05-18 2022-05-16 3.273 126,419 +4,214 0.87% 413,715
2022-05-17 2022-05-13 3.322 122,205 +5,117 0.84% 406,014
2022-05-16 2022-05-12 2.857 117,088 -602 0.81% 334,552
2022-05-13 2022-05-11 3.140 117,690 -12,942 0.81% 369,508
2021-12-09 2021-12-07 2.359 130,632 -4,816 0.90% 308,149
2021-12-07 2021-12-03 2.459 135,448 -6,020 0.94% 333,010
2021-11-30 2021-11-26 2.359 141,468 -4,816 0.98% 333,710
2021-10-18 2021-10-12 2.990 146,284 -903 1.01% 437,413
2021-09-24 2021-09-21 3.306 147,187 -39 1.02% 486,570
2021-06-28 2021-06-24 3.372 147,226 -301 1.02% 496,481
2021-03-04 2021-03-02 3.322 147,527 -1,806 1.02% 490,144
2021-02-23 2021-02-19 3.372 149,333 -1 1.03% 503,587
2021-02-19 2021-02-17 3.339 149,334 -19 1.03% 498,629
2021-02-02 2021-01-29 3.422 149,353 -2,408 1.03% 511,097
2021-01-28 2021-01-26 3.904 151,761 -7,826 1.05% 592,448
2021-01-27 2021-01-25 3.538 159,587 -2,709 1.10% 564,676
2020-12-03 2020-12-01 3.821 162,296 -12,048 1.12% 620,095
2020-11-09 2020-11-05 3.505 174,344 -301 1.20% 611,100
2020-09-24 2020-09-22 4.053 174,645 -2,408 1.21% 707,894
2020-09-08 2020-09-04 4.485 177,053 -6,020 1.22% 794,126
2020-09-03 2020-09-01 4.651 183,073 -301 1.27% 851,540
2020-09-01 2020-08-28 4.651 183,374 -2,408 1.27% 852,940
2020-08-31 2020-08-27 4.817 185,782 +2,408 1.28% 895,002
2020-08-26 2020-08-24 4.402 183,374 -1,204 1.27% 807,246
2020-08-24 2020-08-20 4.568 184,578 +1,204 1.28% 843,209
2020-08-20 2020-08-18 4.402 183,374 -12,040 1.27% 807,246
2020-08-19 2020-08-17 4.734 195,414 -6,627 1.35% 925,173
2020-08-18 2020-08-14 4.901 202,041 -2,709 1.40% 990,111
2020-08-14 2020-08-12 5.897 204,750 +51,106 1.42% 1,207,466
2020-08-13 2020-08-11 5.482 153,644 +20,166 1.06% 842,271
2020-07-15 2020-07-13 3.505 133,478 -903 0.92% 467,859
2020-07-14 2020-07-10 3.588 134,381 -9,029 0.93% 482,185
2020-06-08 2020-06-04 4.901 143,410 +17,328 0.99% 702,787
2020-06-03 2020-06-01 4.901 126,082 -1 0.87% 617,871
2020-05-29 2020-05-27 4.568 126,083 -3,913 0.87% 575,986
2020-05-28 2020-05-26 4.568 129,996 -3 0.90% 593,862
2020-05-14 2020-05-12 4.568 129,999 -13,416 0.90% 593,875
2020-04-16 2020-04-14 4.984 143,415 -4 0.99% 714,724
2020-03-04 2020-03-02 5.731 143,419 -602 0.99% 821,955
2020-01-02 2019-12-27 5.316 144,021 -601 1.09% 765,594
2019-12-16 2019-12-12 4.734 144,622 +902 1.10% 684,702
2019-10-22 2019-10-18 3.239 143,720 -301 1.09% 465,559
2019-10-15 2019-10-11 3.223 144,021 -301 1.09% 464,141
2019-09-19 2019-09-17 3.156 144,322 -1,505 1.10% 455,521
2019-03-25 2019-03-21 4.901 145,827 -301 1.11% 714,632
2019-03-22 2019-03-20 4.901 146,128 -301 1.11% 716,107
2018-12-17 2018-12-13 4.402 146,429 -903 1.11% 644,608
2018-09-18 2018-09-14 5.814 147,332 -1,806 1.12% 856,619
2018-09-13 2018-09-11 5.731 149,138 -3,612 1.13% 854,732
2018-07-19 2018-07-17 6.728 152,750 -903 1.16% 1,027,682
2018-07-13 2018-07-11 6.645 153,653 -2,408 1.17% 1,020,995
2018-06-11 2018-06-07 7.309 156,061 -2,709 1.18% 1,140,695
2018-06-04 2018-05-31 6.977 158,770 +1,806 1.20% 1,107,746
2018-06-01 2018-05-30 8.140 156,964 -1 1.19% 1,277,670
2018-05-30 2018-05-28 8.223 156,965 -1,505 1.19% 1,290,715
2018-05-28 2018-05-24 8.306 158,470 -1,505 1.20% 1,316,254
2018-05-21 2018-05-17 8.306 159,975 +3,612 1.21% 1,328,754
2018-05-11 2018-05-09 9.137 156,363 -1,204 1.19% 1,428,628
2018-05-10 2018-05-08 9.137 157,567 -602 1.20% 1,439,629
2018-04-20 2018-04-18 9.137 158,169 -6,020 1.20% 1,445,129
2018-04-19 2018-04-17 8.970 164,189 -1,565 1.25% 1,472,856
2018-02-22 2018-02-20 9.801 165,754 +301 1.26% 1,624,570
2018-02-14 2018-02-12 9.137 165,453 -1,806 1.26% 1,511,680
2018-02-12 2018-02-08 9.137 167,259 -8,126 1.27% 1,528,181
2018-02-07 2018-02-05 9.967 175,385 -1,204 1.33% 1,748,100
2018-01-29 2018-01-25 10.299 176,589 -1,204 1.34% 1,818,770
2018-01-23 2018-01-19 9.635 177,793 -24,079 1.35% 1,713,031
2018-01-22 2018-01-18 9.967 201,872 -18,059 1.53% 2,012,101
2018-01-19 2018-01-17 9.967 219,931 -60,198 1.67% 2,192,099
2018-01-18 2018-01-16 9.967 280,129 -10,534 2.13% 2,792,105
2018-01-17 2018-01-15 10.466 290,663 -10,234 2.21% 3,041,955
2018-01-16 2018-01-12 10.798 300,897 -8,427 2.28% 3,249,030
2018-01-15 2018-01-11 10.798 309,324 -2,408 2.35% 3,340,023
2018-01-12 2018-01-10 10.798 311,732 -2,709 2.37% 3,366,024
2018-01-11 2018-01-09 10.632 314,441 -18,661 2.39% 3,343,040
2018-01-10 2018-01-08 10.466 333,102 +301 2.53% 3,486,104
2018-01-08 2018-01-04 10.466 332,801 -5 2.53% 3,482,953
2017-12-29 2017-12-27 11.130 332,806 -602 2.53% 3,704,149
2017-10-26 2017-10-24 11.628 333,408 +301 2.53% 3,877,007
2017-10-25 2017-10-23 12.293 333,107 -6 2.53% 4,094,850
2017-10-19 2017-10-17 12.127 333,113 +3,010 2.53% 4,039,587
2017-10-10 2017-10-06 12.293 330,103 -3,010 2.51% 4,057,922
2017-10-03 2017-09-28 12.293 333,113 -6,020 2.53% 4,094,924
2017-09-25 2017-09-21 11.795 339,133 +4,816 2.57% 3,999,916
2017-09-20 2017-09-18 12.459 334,317 -4,816 2.54% 4,165,261
2017-09-18 2017-09-14 12.791 339,133 -5,719 2.57% 4,337,937
2017-09-15 2017-09-13 12.625 344,852 -6,155 2.62% 4,353,804
2017-09-13 2017-09-11 12.293 351,007 -1,204 2.66% 4,314,893
2017-08-29 2017-08-25 13.123 352,211 -4,515 2.67% 4,622,240
2017-08-28 2017-08-24 13.290 356,726 +903 2.69% 4,740,752
2017-08-22 2017-08-18 13.622 355,823 -6,019 2.69% 4,846,970
2017-08-21 2017-08-17 13.622 361,842 -6,020 2.73% 4,928,960
2017-08-16 2017-08-14 13.622 367,862 -13,846 2.78% 5,010,964
2017-08-15 2017-08-11 13.622 381,708 -2,407 2.88% 5,199,572
2017-08-10 2017-08-08 13.788 384,115 -7,224 2.90% 5,296,169
2017-08-09 2017-08-07 13.622 391,339 -6,020 2.95% 5,330,764
2017-08-03 2017-08-01 13.622 397,359 -6,622 3.00% 5,412,768
2017-07-31 2017-07-27 13.788 403,981 -1 3.05% 5,570,081
2017-07-12 2017-07-10 14.120 403,982 -18 3.05% 5,704,314
2017-07-05 2017-07-03 14.785 404,000 -1,204 3.05% 5,973,019
2017-07-04 2017-06-30 13.456 405,204 +7,223 3.06% 5,452,319
2017-06-30 2017-06-28 13.123 397,981 -602 3.00% 5,222,903
2017-06-28 2017-06-26 14.286 398,583 +19,264 3.01% 5,694,292
2017-06-27 2017-06-23 15.615 379,319 +18,661 2.86% 5,923,180
2017-06-26 2017-06-22 15.283 360,658 -5,719 2.72% 5,511,958
2017-06-23 2017-06-21 14.785 366,377 +2,709 2.77% 5,416,774
2017-06-22 2017-06-20 14.452 363,668 +23,477 2.74% 5,255,897
2017-06-21 2017-06-19 14.286 340,191 +6,020 2.57% 4,860,084
2017-06-20 2017-06-16 14.120 334,171 -1,204 2.52% 4,718,568
2017-06-15 2017-06-13 13.788 335,375 -5,117 2.53% 4,624,143
2017-06-14 2017-06-12 13.622 340,492 +903 2.57% 4,638,134
2017-06-12 2017-06-08 13.290 339,589 -903 2.56% 4,513,008
2017-06-06 2017-06-02 13.622 340,492 +12,641 2.57% 4,638,134
2017-06-05 2017-06-01 13.954 327,851 +20,166 2.47% 4,574,865
2017-06-02 2017-05-31 13.290 307,685 -240 2.32% 4,089,016
2017-06-01 2017-05-29 12.459 307,925 -1,054 2.32% 3,836,443
2017-05-31 2017-05-26 12.459 308,979 -66 2.33% 3,849,574
2017-05-24 2017-05-22 12.459 309,045 +6,020 2.33% 3,850,397
2017-05-17 2017-05-15 12.459 303,025 -2,107 2.29% 3,775,393
2017-05-12 2017-05-10 12.625 305,132 -602 2.30% 3,852,333
2017-05-10 2017-05-08 12.459 305,734 +9,631 2.31% 3,809,145
2017-04-26 2017-04-24 12.625 296,103 -240 2.23% 3,738,341
2017-03-28 2017-03-24 13.123 296,343 -3,010 2.24% 3,889,057
2017-03-14 2017-03-10 12.957 299,353 -8,729 2.26% 3,878,830
2017-03-13 2017-03-09 12.957 308,082 -4,816 2.33% 3,991,935
2017-03-10 2017-03-08 12.957 312,898 -4,815 2.36% 4,054,337
2017-03-09 2017-03-07 12.957 317,713 -1,204 2.40% 4,116,727
2017-03-08 2017-03-06 12.791 318,917 -2,408 2.41% 4,079,349
2017-03-07 2017-03-03 12.791 321,325 +602 2.43% 4,110,151
2017-03-06 2017-03-02 12.957 320,723 -4,515 2.42% 4,155,729
2017-03-03 2017-03-01 12.791 325,238 -1,806 2.45% 4,160,203
2017-02-21 2017-02-17 12.957 327,044 +1,084 2.47% 4,237,632
2017-02-20 2017-02-16 12.957 325,960 -602 2.46% 4,223,587
2017-02-16 2017-02-14 13.290 326,562 -301 2.46% 4,339,884
2017-02-13 2017-02-09 13.290 326,863 +602 2.47% 4,343,884
2017-02-10 2017-02-08 13.290 326,261 +602 2.46% 4,335,884
2017-02-08 2017-02-06 13.123 325,659 -2,107 2.46% 4,273,785
2017-02-02 2017-01-27 12.459 327,766 -903 2.47% 4,083,642
2017-01-26 2017-01-24 12.293 328,669 +15,952 2.48% 4,040,294
2017-01-23 2017-01-19 12.127 312,717 -3,010 2.36% 3,792,249
2017-01-20 2017-01-18 11.961 315,727 -602 2.38% 3,776,302
2017-01-18 2017-01-16 12.459 316,329 +602 2.39% 3,941,148
2017-01-17 2017-01-13 12.293 315,727 +2,709 2.38% 3,881,199
2017-01-16 2017-01-12 11.795 313,018 +9,331 2.36% 3,691,902
2017-01-13 2017-01-11 11.130 303,687 +602 2.29% 3,380,053
2017-01-10 2017-01-06 11.296 303,085 -602 2.29% 3,423,701
2017-01-09 2017-01-05 11.296 303,687 +6,019 2.29% 3,430,501
2017-01-04 2016-12-30 11.130 297,668 -1,204 2.25% 3,313,061
2016-12-19 2016-12-15 11.296 298,872 -2,408 2.26% 3,376,110
2016-12-07 2016-12-05 11.795 301,280 +6,020 2.27% 3,553,458
2016-12-06 2016-12-02 11.795 295,260 -602 2.23% 3,482,455
2016-11-23 2016-11-21 11.130 295,862 -4,816 2.23% 3,292,960
2016-11-17 2016-11-15 11.296 300,678 -301 2.27% 3,396,511
2016-11-04 2016-11-02 11.296 300,979 -55,983 2.27% 3,399,911
2016-11-03 2016-11-01 11.296 356,962 +903 2.69% 4,032,305
2016-10-28 2016-10-26 11.296 356,059 +3,913 2.69% 4,022,105
2016-10-13 2016-10-11 11.462 352,146 +60,197 2.66% 4,036,401
2016-10-11 2016-10-06 11.628 291,949 +3,311 2.20% 3,394,904
2016-09-30 2016-09-28 11.462 288,638 -301 2.18% 3,308,454
2016-09-29 2016-09-27 11.462 288,939 +1,806 2.18% 3,311,904
2016-09-28 2016-09-26 11.628 287,133 +2,709 2.17% 3,338,902
2016-09-27 2016-09-23 11.628 284,424 +1,204 2.15% 3,307,400
2016-09-26 2016-09-22 11.795 283,220 +33,710 2.14% 3,340,448
2016-09-22 2016-09-20 12.957 249,510 -20 1.88% 3,232,995
2016-09-21 2016-09-19 12.625 249,530 +5,719 1.88% 3,150,350
2016-09-19 2016-09-14 12.791 243,811 +3,010 1.84% 3,118,649
2016-09-13 2016-09-09 12.957 240,801 +6,923 1.82% 3,120,149
2016-09-07 2016-09-05 14.286 233,878 +1,204 1.76% 3,341,260
2016-09-05 2016-09-01 14.951 232,674 -903 1.76% 3,478,667
2016-09-02 2016-08-31 14.619 233,577 +1,204 1.76% 3,414,564
2016-09-01 2016-08-30 14.951 232,373 -301 1.75% 3,474,167
2016-08-30 2016-08-26 15.449 232,674 +1,204 1.76% 3,594,623
2016-08-26 2016-08-24 15.948 231,470 +903 1.75% 3,691,377
2016-08-25 2016-08-23 15.615 230,567 +301 1.74% 3,600,373
2016-08-22 2016-08-18 16.280 230,266 +601 1.74% 3,748,680
2016-08-19 2016-08-17 16.280 229,665 +602 1.73% 3,738,896
2016-08-17 2016-08-15 15.283 229,063 -1,203 1.73% 3,500,784
2016-08-16 2016-08-12 15.449 230,266 +7,223 1.74% 3,557,421
2016-08-15 2016-08-11 15.117 223,043 -150 1.68% 3,371,728
2016-08-12 2016-08-10 15.117 223,193 +10,835 1.68% 3,373,995
2016-08-09 2016-08-05 15.781 212,358 +903 1.60% 3,351,311
2016-08-08 2016-08-04 15.781 211,455 +12,943 1.60% 3,337,060
2016-08-05 2016-08-03 15.117 198,512 -8,127 1.50% 3,000,894
2016-08-04 2016-08-01 14.619 206,639 +1,204 1.56% 3,020,769
2016-08-03 2016-07-29 14.120 205,435 -903 1.55% 2,900,787
2016-08-01 2016-07-28 13.788 206,338 +5,418 1.56% 2,844,984
2016-07-29 2016-07-27 13.456 200,920 -27,390 1.52% 2,703,527
2016-07-27 2016-07-25 16.612 228,310 +3,762 1.72% 3,792,691
2016-07-26 2016-07-22 19.934 224,548 +11,739 1.69% 4,476,236
2016-07-25 2016-07-21 19.436 212,809 +48,459 1.61% 4,136,170
2016-07-22 2016-07-20 18.107 164,350 +1,806 1.24% 2,975,903
2016-07-21 2016-07-19 18.107 162,544 +903 1.23% 2,943,201
2016-07-20 2016-07-18 16.612 161,641 -17,759 1.22% 2,685,184
2016-07-19 2016-07-15 16.114 179,400 -1,806 1.35% 2,890,791
2016-07-18 2016-07-14 15.449 181,206 +3,010 1.37% 2,799,484
2016-07-15 2016-07-13 14.120 178,196 -4,515 1.34% 2,516,166
2016-07-14 2016-07-12 16.114 182,711 -1,204 1.38% 2,944,143
2016-07-13 2016-07-11 16.114 183,915 -22,574 1.39% 2,963,544
2016-07-12 2016-07-08 15.117 206,489 -9,631 1.56% 3,121,482
2016-07-11 2016-07-07 13.622 216,120 -9,933 1.63% 2,943,956
2016-07-04 2016-06-29 11.961 226,053 -2,257 1.71% 2,703,742
2016-06-28 2016-06-24 11.628 228,310 -8,428 1.72% 2,654,883
2016-06-20 2016-06-16 11.628 236,738 +2,709 1.79% 2,752,888
2016-06-15 2016-06-13 11.795 234,029 -1,204 1.77% 2,760,263
2016-06-03 2016-06-01 12.293 235,233 -301 1.77% 2,891,695
2016-06-02 2016-05-31 12.293 235,534 -10,233 1.78% 2,895,395
2016-05-31 2016-05-27 12.293 245,767 -1,204 1.85% 3,021,188
2016-05-27 2016-05-25 12.293 246,971 -301 1.86% 3,035,989
2016-05-26 2016-05-24 12.293 247,272 +602 1.87% 3,039,689
2016-05-23 2016-05-19 11.961 246,670 -2,107 1.86% 2,950,335
2016-05-19 2016-05-17 11.795 248,777 -54 1.88% 2,934,209
2016-05-12 2016-05-10 11.628 248,831 -10,234 1.88% 2,893,510
2016-05-06 2016-05-04 10.964 259,065 +1,806 1.95% 2,840,372
2016-04-25 2016-04-21 11.628 257,259 +602 1.94% 2,991,514
2016-04-18 2016-04-14 11.961 256,657 +1,505 1.94% 3,069,786
2016-04-08 2016-04-06 11.628 255,152 +1,806 1.92% 2,967,013
2016-04-07 2016-04-05 11.462 253,346 +1,505 1.91% 2,903,927
2016-03-31 2016-03-29 11.462 251,841 -1,166 1.90% 2,886,676
2016-03-21 2016-03-17 12.293 253,007 -1,204 1.91% 3,110,189
2016-03-15 2016-03-11 11.961 254,211 -4,214 1.92% 3,040,530
2016-03-10 2016-03-08 12.127 258,425 -6,320 1.95% 3,133,862
2016-03-04 2016-03-02 11.628 264,745 -28,293 2.00% 3,078,565
2016-02-29 2016-02-25 11.462 293,038 -18,360 2.21% 3,358,888
2016-02-26 2016-02-24 11.628 311,398 -301 2.35% 3,621,065
2016-02-05 2016-02-03 12.127 311,699 -3,612 2.35% 3,779,904
2016-02-03 2016-02-01 12.293 315,311 -2,107 2.38% 3,876,085
2016-02-02 2016-01-29 12.127 317,418 -903 2.39% 3,849,257
2016-02-01 2016-01-28 12.127 318,321 -3,010 2.40% 3,860,207
2016-01-29 2016-01-27 12.293 321,331 -3,010 2.42% 3,950,089
2016-01-28 2016-01-26 11.961 324,341 -19,263 2.45% 3,879,331
2016-01-27 2016-01-25 12.127 343,604 -2,107 2.59% 4,166,809
2016-01-26 2016-01-22 11.795 345,711 -1,806 2.61% 4,077,501
2016-01-25 2016-01-21 10.798 347,517 -1,806 2.62% 3,752,424
2016-01-21 2016-01-19 10.466 349,323 -1,806 2.64% 3,655,866
2016-01-20 2016-01-18 9.967 351,129 -4,214 2.65% 3,499,778
2016-01-07 2016-01-05 9.635 355,343 -3,009 2.68% 3,423,720
2015-12-30 2015-12-28 9.967 358,352 -903 2.70% 3,571,771
2015-12-22 2015-12-18 10.133 359,255 -108 2.71% 3,640,451
2015-12-18 2015-12-16 9.801 359,363 -1,204 2.71% 3,522,150
2015-12-17 2015-12-15 9.469 360,567 -2,106 2.72% 3,414,156
2015-12-11 2015-12-09 9.303 362,673 +3,009 2.74% 3,373,850
2015-12-10 2015-12-08 8.970 359,664 -2,408 2.71% 3,226,363
2015-11-18 2015-11-16 9.967 362,072 +9,933 2.73% 3,608,849
2015-11-16 2015-11-12 10.466 352,139 +3,010 2.66% 3,685,337
2015-11-10 2015-11-06 10.299 349,129 +17,156 2.63% 3,595,838
2015-11-09 2015-11-05 10.299 331,973 +3,010 2.50% 3,419,140
2015-11-04 2015-11-02 10.299 328,963 +4,816 2.48% 3,388,139
2015-10-29 2015-10-27 10.299 324,147 +6,020 2.45% 3,338,537
2015-10-28 2015-10-26 9.967 318,127 +6,019 2.40% 3,170,840
2015-10-26 2015-10-22 9.635 312,108 -6,019 2.35% 3,007,152
2015-10-22 2015-10-19 10.133 318,127 -4 2.40% 3,223,687
2015-10-19 2015-10-15 9.801 318,131 +15,651 2.40% 3,118,031
2015-10-16 2015-10-14 9.303 302,480 +4,816 2.28% 2,813,890
2015-10-14 2015-10-12 10.299 297,664 +3,010 2.25% 3,065,777
2015-10-12 2015-10-08 9.303 294,654 -216 2.22% 2,741,087
2015-10-08 2015-10-06 9.967 294,870 +3,010 2.22% 2,939,032
2015-09-30 2015-09-25 9.635 291,860 +602 2.20% 2,812,063
2015-09-29 2015-09-24 10.299 291,258 -903 2.20% 2,999,798
2015-09-25 2015-09-23 9.967 292,161 -1,505 2.20% 2,912,031
2015-09-24 2015-09-22 9.967 293,666 +1,204 2.22% 2,927,032
2015-09-23 2015-09-21 9.967 292,462 -1,204 2.21% 2,915,031
2015-09-17 2015-09-15 8.970 293,666 -602 2.22% 2,634,328
2015-09-11 2015-09-09 8.057 294,268 -1,204 2.22% 2,370,867
2015-09-10 2015-09-08 7.974 295,472 -301 2.23% 2,356,026
2015-09-09 2015-09-07 7.475 295,773 -301 2.23% 2,211,024
2015-08-27 2015-08-25 7.558 296,074 +2,709 2.23% 2,237,866
2015-08-17 2015-08-13 11.462 293,365 -1,806 2.21% 3,362,636
2015-08-14 2015-08-12 11.296 295,171 +5,870 2.23% 3,334,303
2015-08-13 2015-08-11 11.296 289,301 +6,919 2.18% 3,267,995
2015-08-12 2015-08-10 11.795 282,382 -3,010 2.13% 3,330,565
2015-08-07 2015-08-05 11.628 285,392 +2,709 2.15% 3,318,657
2015-08-06 2015-08-04 12.127 282,683 -6,321 2.13% 3,428,033
2015-08-05 2015-08-03 11.130 289,004 -2,107 2.18% 3,216,630
2015-07-30 2015-07-28 10.798 291,111 +1,806 2.20% 3,143,362
2015-07-29 2015-07-27 10.466 289,305 +2,107 2.18% 3,027,743
2015-07-28 2015-07-24 11.961 287,198 +301 2.17% 3,435,076
2015-07-27 2015-07-23 11.296 286,897 +2,107 2.16% 3,240,839
2015-07-24 2015-07-22 11.628 284,790 +2,107 2.15% 3,311,656
2015-07-23 2015-07-21 11.628 282,683 -2,107 2.13% 3,287,155
2015-07-21 2015-07-17 12.293 284,790 +2,107 2.15% 3,500,894
2015-07-20 2015-07-16 11.795 282,683 -2,107 2.13% 3,334,115
2015-07-17 2015-07-15 11.130 284,790 -16,856 2.15% 3,169,728
2015-07-16 2015-07-14 11.795 301,646 +14,749 2.28% 3,557,774
2015-07-14 2015-07-10 10.466 286,897 +6,321 2.16% 3,002,542
2015-07-13 2015-07-09 9.967 280,576 +2,106 2.12% 2,796,561
2015-07-09 2015-07-07 10.632 278,470 -4,213 2.10% 2,960,608
2015-07-08 2015-07-06 10.133 282,683 -4,214 2.13% 2,864,521
2015-07-07 2015-07-03 11.628 286,897 +5,983 2.16% 3,336,157
2015-07-06 2015-07-02 11.961 280,914 +8,428 2.12% 3,359,916
2015-07-03 2015-06-30 12.127 272,486 +12,641 2.06% 3,304,377
2015-07-02 2015-06-29 11.296 259,845 -2,107 1.96% 2,935,255
2015-06-30 2015-06-26 13.456 261,952 -2,107 1.98% 3,524,757
2015-06-29 2015-06-25 13.788 264,059 +29,497 1.99% 3,640,840
2015-06-26 2015-06-24 13.954 234,562 +44,245 1.77% 3,273,101
2015-06-25 2015-06-23 17.110 190,317 -4,214 1.44% 3,256,397
2015-06-23 2015-06-19 14.286 194,531 +18,962 1.47% 2,779,136
2015-06-22 2015-06-18 14.619 175,569 +1,897 1.32% 2,566,569
2015-06-19 2015-06-17 14.619 173,672 -4,214 1.31% 2,538,838
2015-06-17 2015-06-15 12.791 177,886 -4,214 1.34% 2,275,386
2015-06-16 2015-06-12 13.290 182,100 +14,748 1.37% 2,420,039
2015-06-15 2015-06-11 14.286 167,352 +14,707 1.26% 2,390,847
2015-06-12 2015-06-10 13.788 152,645 -14,749 1.15% 2,104,666
2015-06-11 2015-06-09 14.619 167,394 +8,003 1.26% 2,447,062
2015-06-10 2015-06-08 16.114 159,391 +35,817 1.20% 2,568,373
2015-06-09 2015-06-05 22.925 123,574 -28,503 0.93% 2,832,883
2015-06-08 2015-06-04 20.765 152,077 -29,497 1.15% 3,157,883
2015-06-05 2015-06-03 16.612 181,574 +2,107 1.37% 3,016,311
2015-06-04 2015-06-02 16.612 179,467 +2,107 1.35% 2,981,310
2015-06-03 2015-06-01 16.612 177,360 -6,321 1.34% 2,946,308
2015-06-02 2015-05-29 16.446 183,681 +16,855 1.39% 3,020,800
2015-06-01 2015-05-28 16.280 166,826 +1,566 1.26% 2,715,891
2015-05-29 2015-05-27 15.781 165,260 -27,181 1.25% 2,608,038
2015-05-28 2015-05-26 13.123 192,441 +6,320 1.45% 2,525,499
2015-05-27 2015-05-22 13.290 186,121 -3,432 1.40% 2,473,477
2015-05-26 2015-05-21 14.286 189,553 -20,783 1.43% 2,708,018
2015-05-22 2015-05-20 11.462 210,336 +4,214 1.59% 2,410,933
2015-05-21 2015-05-19 11.462 206,122 -4,215 1.55% 2,362,631
2015-05-20 2015-05-18 11.462 210,337 -16,855 1.59% 2,410,945
2015-05-14 2015-05-12 10.299 227,192 +31,604 1.71% 2,339,953
2015-05-13 2015-05-11 11.296 195,588 +8,427 1.48% 2,209,396
2015-05-12 2015-05-08 10.964 187,161 -4,214 1.41% 2,052,021
2015-05-08 2015-05-06 11.296 191,375 -4,087 1.44% 2,161,805
2015-05-07 2015-05-05 9.967 195,462 -8,428 1.47% 1,948,211
2015-05-06 2015-05-04 10.299 203,890 +15,591 1.54% 2,099,956
2015-05-05 2015-04-30 10.299 188,299 +9,602 1.42% 1,939,377
2015-05-04 2015-04-29 10.632 178,697 +11,377 1.35% 1,899,852
2015-04-30 2015-04-28 9.303 167,320 -1,053 1.26% 1,556,533
2015-04-28 2015-04-24 8.223 168,373 -9 1.27% 1,384,523
2015-04-27 2015-04-23 8.223 168,382 +4,213 1.27% 1,384,597
2015-04-24 2015-04-22 8.223 164,169 +10,535 1.24% 1,349,954
2015-04-23 2015-04-21 8.306 153,634 +2,107 1.16% 1,276,086
2015-04-22 2015-04-20 8.223 151,527 -846 1.14% 1,245,999
2015-04-21 2015-04-17 8.970 152,373 -527 1.15% 1,366,861
2015-04-20 2015-04-16 8.970 152,900 -2 1.15% 1,371,588
2015-04-17 2015-04-15 8.804 152,902 -7,374 1.15% 1,346,206
2015-04-16 2015-04-14 8.472 160,276 +2,102 1.21% 1,357,879
2015-04-15 2015-04-13 8.306 158,174 -4,214 1.19% 1,313,795
2015-04-14 2015-04-10 8.970 162,388 -9,060 1.22% 1,456,700
2015-04-13 2015-04-09 8.140 171,448 -8,638 1.29% 1,395,568
2015-04-10 2015-04-08 8.638 180,086 -8,458 1.36% 1,555,628
2015-04-01 2015-03-30 7.642 188,544 -421 1.42% 1,440,765
2015-03-31 2015-03-27 7.475 188,965 -2,107 1.43% 1,412,591
2015-03-30 2015-03-26 7.392 191,072 -1,265 1.44% 1,412,471
2015-03-27 2015-03-25 7.392 192,337 +2,107 1.45% 1,421,822
2015-03-26 2015-03-24 7.475 190,230 -21,069 1.43% 1,422,047
2015-03-25 2015-03-23 7.808 211,299 -12,220 1.59% 1,649,749
2015-03-24 2015-03-20 7.808 223,519 -4,424 1.69% 1,745,158
2015-03-23 2015-03-19 7.808 227,943 +5,265 1.72% 1,779,699
2015-03-20 2015-03-18 8.306 222,678 -4,214 1.68% 1,849,566
2015-03-19 2015-03-17 7.974 226,892 -3,010 1.71% 1,809,185
2015-03-18 2015-03-16 7.974 229,902 -1,204 1.73% 1,833,186
2015-03-17 2015-03-13 7.808 231,106 -2,528 1.74% 1,804,395
2015-03-16 2015-03-12 7.475 233,634 +3,371 1.76% 1,746,510
2015-03-13 2015-03-11 7.974 230,263 +13,273 1.74% 1,836,064
2015-03-10 2015-03-06 7.475 216,990 +2,527 1.64% 1,622,089
2015-03-05 2015-03-03 7.143 214,463 -632 1.62% 1,531,946
2015-03-04 2015-03-02 7.475 215,095 +421 1.62% 1,607,923
2015-03-03 2015-02-27 7.642 214,674 -1,366 1.62% 1,640,438
2015-03-02 2015-02-26 7.642 216,040 -5 1.63% 1,650,876
2015-02-24 2015-02-18 7.974 216,045 +421 1.63% 1,722,693
2015-02-17 2015-02-13 7.642 215,624 -6,110 1.63% 1,647,697
2015-02-13 2015-02-11 6.645 221,734 +211 1.67% 1,473,380
2015-02-12 2015-02-10 6.645 221,523 +632 1.67% 1,471,978
2015-02-10 2015-02-06 6.645 220,891 -12,641 1.67% 1,467,778
2015-02-09 2015-02-05 6.645 233,532 -39,189 1.76% 1,551,775
2015-02-05 2015-02-03 8.472 272,721 +1,264 2.06% 2,310,528
2015-02-04 2015-02-02 8.140 271,457 -5,056 2.05% 2,209,630
2015-02-03 2015-01-30 8.472 276,513 +1,264 2.09% 2,342,654
2015-02-02 2015-01-29 9.303 275,249 -11,377 2.08% 2,560,568
2015-01-30 2015-01-28 7.974 286,626 -5,900 2.16% 2,285,490
2015-01-28 2015-01-26 7.808 292,526 +6,271 2.21% 2,283,941
2015-01-27 2015-01-23 7.642 286,255 -6,953 2.16% 2,187,426
2015-01-26 2015-01-22 7.309 293,208 -1,264 2.21% 2,143,142
2015-01-23 2015-01-21 7.642 294,472 +3,371 2.22% 2,250,217
2015-01-22 2015-01-20 7.642 291,101 -632 2.20% 2,224,457
2015-01-21 2015-01-19 7.642 291,733 +4,846 2.20% 2,229,286
2015-01-20 2015-01-16 7.475 286,887 +1,052 2.16% 2,144,598
2015-01-19 2015-01-15 8.306 285,835 +7,163 2.16% 2,374,149
2015-01-16 2015-01-14 7.642 278,672 +36,871 2.10% 2,129,480
2015-01-15 2015-01-13 9.137 241,801 +4,846 1.82% 2,209,242
2015-01-14 2015-01-12 9.303 236,955 +7,164 1.79% 2,204,329
2015-01-13 2015-01-09 10.299 229,791 -783 1.73% 2,366,722
2015-01-12 2015-01-08 10.964 230,574 +2,107 1.74% 2,527,998
2015-01-09 2015-01-07 10.466 228,467 +3,792 1.72% 2,391,038
2015-01-08 2015-01-06 10.133 224,675 +141,207 1.69% 2,276,707
2015-01-07 2015-01-05 10.133 83,468 +6,105 2.20% 845,809
2015-01-06 2015-01-02 10.466 77,363 +2,348 2.04% 809,648
2015-01-05 2014-12-31 11.795 75,015 +21,069 1.98% 884,767
2015-01-02 2014-12-29 14.452 53,946 +3,371 1.42% 779,652
2014-12-30 2014-12-24 16.944 50,575 +4,003 1.34% 856,956
2014-12-29 2014-12-22 17.775 46,572 +632 1.23% 827,811
2014-12-23 2014-12-19 20.101 45,940 -7,254 1.21% 923,419
2014-12-22 2014-12-18 17.110 53,194 +4,214 1.40% 910,170
2014-12-19 2014-12-17 17.775 48,980 +843 1.29% 870,613
2014-12-18 2014-12-16 19.602 48,137 +421 1.27% 943,590
2014-12-17 2014-12-15 21.430 47,716 -632 1.26% 1,022,530
2014-12-16 2014-12-12 19.436 48,348 +1,048 1.28% 939,695
2014-12-15 2014-12-11 18.938 47,300 +1,034 1.25% 895,753
2014-12-12 2014-12-10 17.110 46,266 -632 1.22% 791,629
2014-12-11 2014-12-09 17.443 46,898 +120 1.24% 818,024
2014-12-10 2014-12-08 17.277 46,778 -120 1.24% 808,160
2014-12-08 2014-12-04 17.277 46,898 -3,612 1.24% 810,233
2014-12-05 2014-12-03 17.443 50,510 -15,652 1.33% 881,027
2014-12-04 2014-12-02 16.707 66,162 -1,083 1.75% 1,105,365
2014-12-03 2014-12-01 14.948 67,245 -33,659 1.78% 1,005,200
2014-12-02 2014-11-28 15.058 100,904 +1,454 1.76% 1,519,436
2014-12-01 2014-11-27 14.838 99,450 -5,277 1.74% 1,475,680
2014-11-28 2014-11-26 14.619 104,727 +546 1.83% 1,530,960
2014-11-27 2014-11-25 14.838 104,181 +182 1.82% 1,545,880
2014-11-26 2014-11-24 15.388 103,999 -910 1.82% 1,600,334
2014-11-24 2014-11-20 14.619 104,909 +364 1.83% 1,533,621
2014-11-19 2014-11-17 15.718 104,545 -14,557 1.83% 1,643,209
2014-11-18 2014-11-14 14.289 119,102 +1,456 2.08% 1,701,829
2014-11-17 2014-11-13 14.179 117,646 +1,455 2.06% 1,668,094
2014-11-13 2014-11-11 14.289 116,191 +182 2.03% 1,660,234
2014-11-12 2014-11-10 14.069 116,009 +3,276 2.03% 1,632,132
2014-11-10 2014-11-06 13.959 112,733 +910 1.97% 1,573,651
2014-11-06 2014-11-04 13.959 111,823 +1,455 1.95% 1,560,948
2014-11-03 2014-10-30 13.849 110,368 +2,002 1.93% 1,528,506
2014-10-31 2014-10-29 14.179 108,366 -5 1.89% 1,536,513
2014-10-30 2014-10-28 14.619 108,371 +4,549 1.89% 1,584,230
2014-10-27 2014-10-23 14.509 103,822 -909 1.81% 1,506,319
2014-10-24 2014-10-22 14.838 104,731 +4,185 1.83% 1,554,041
2014-10-22 2014-10-20 15.058 100,546 -2,366 1.76% 1,514,045
2014-10-21 2014-10-17 14.289 102,912 +3,639 1.80% 1,470,493
2014-10-20 2014-10-16 13.410 99,273 -6,368 1.73% 1,331,204
2014-10-16 2014-10-14 12.640 105,641 -9,644 1.85% 1,335,315
2014-10-15 2014-10-13 13.190 115,285 -27,658 2.01% 1,520,574
2014-10-13 2014-10-09 17.586 142,943 +546 2.50% 2,513,833
2014-10-09 2014-10-07 17.476 142,397 -3,275 2.49% 2,488,579
2014-10-08 2014-10-06 17.806 145,672 -1,274 2.54% 2,593,849
2014-10-03 2014-09-29 17.586 146,946 +2,547 2.57% 2,584,231
2014-09-29 2014-09-25 20.114 144,399 +1,274 2.52% 2,904,483
2014-09-26 2014-09-24 19.125 143,125 +1,820 2.50% 2,737,274
2014-09-25 2014-09-23 18.795 141,305 -2,184 2.47% 2,655,872
2014-09-24 2014-09-22 18.795 143,489 -728 2.51% 2,696,921
2014-09-23 2014-09-19 19.675 144,217 -2,183 2.52% 2,837,416
2014-09-16 2014-09-12 19.235 146,400 +364 2.56% 2,816,000
2014-09-15 2014-09-11 19.345 146,036 +1,455 2.55% 2,825,050
2014-09-12 2014-09-10 19.565 144,581 -9,098 2.53% 2,828,686
2014-09-08 2014-09-04 19.015 153,679 +546 2.68% 2,922,228
2014-09-05 2014-09-03 18.466 153,133 -7,278 2.68% 2,827,689
2014-09-04 2014-09-02 17.586 160,411 +910 2.80% 2,821,030
2014-09-03 2014-09-01 17.586 159,501 -1,274 2.79% 2,805,026
2014-09-02 2014-08-29 17.586 160,775 +546 2.81% 2,827,431
2014-08-29 2014-08-27 18.246 160,229 +2,911 2.80% 2,923,498
2014-08-28 2014-08-26 18.905 157,318 +3,275 2.75% 2,974,133
2014-08-27 2014-08-25 20.114 154,043 +1,820 2.69% 3,098,465
2014-08-22 2014-08-20 20.664 152,223 +364 2.66% 3,145,514
2014-08-21 2014-08-19 20.444 151,859 +2,729 2.65% 3,104,610
2014-08-20 2014-08-18 20.334 149,130 +1,820 2.61% 3,032,426
2014-08-19 2014-08-15 21.983 147,310 -1,456 2.57% 3,238,290
2014-08-18 2014-08-14 25.390 148,766 -182 2.60% 3,777,193
2014-08-14 2014-08-12 18.466 148,948 -2,183 2.60% 2,750,410
2014-08-13 2014-08-11 18.026 151,131 -3,821 2.64% 2,724,275
2014-08-12 2014-08-08 17.696 154,952 +364 2.71% 2,742,058
2014-08-11 2014-08-07 17.366 154,588 -910 2.70% 2,684,642
2014-08-07 2014-08-05 17.476 155,498 -2,366 2.72% 2,717,537
2014-07-31 2014-07-29 17.696 157,864 -546 2.76% 2,793,589
2014-07-30 2014-07-28 17.806 158,410 -182 2.77% 2,820,663
2014-07-29 2014-07-25 17.586 158,592 -2,001 2.77% 2,789,040
2014-07-28 2014-07-24 17.476 160,593 -4,017 2.81% 2,806,579
2014-07-25 2014-07-23 17.147 164,610 -3,275 2.88% 2,822,503
2014-07-24 2014-07-22 16.707 167,885 -546 2.93% 2,804,846
2014-07-18 2014-07-16 16.707 168,431 +728 2.94% 2,813,968
2014-07-17 2014-07-15 16.817 167,703 +182 2.93% 2,820,238
2014-07-16 2014-07-14 16.707 167,521 -233 2.93% 2,798,765
2014-07-14 2014-07-10 17.037 167,754 -2,912 2.93% 2,857,973
2014-07-11 2014-07-09 16.707 170,666 -4,003 2.98% 2,851,308
2014-07-09 2014-07-07 16.377 174,669 +546 3.05% 2,860,590
2014-07-08 2014-07-04 16.597 174,123 -8,916 3.04% 2,889,925
2014-07-07 2014-07-03 16.267 183,039 +910 3.20% 2,977,549
2014-07-04 2014-07-02 15.388 182,129 -196 3.18% 2,802,597
2014-07-02 2014-06-27 16.267 182,325 -7,278 3.19% 2,965,934
2014-06-30 2014-06-26 15.498 189,603 -910 3.31% 2,938,447
2014-06-20 2014-06-18 15.498 190,513 +2,729 3.33% 2,952,550
2014-06-19 2014-06-17 15.938 187,784 +546 3.28% 2,992,817
2014-06-18 2014-06-16 16.377 187,238 -4,914 3.27% 3,066,435
2014-06-17 2014-06-13 15.718 192,152 +1,228 3.36% 3,020,191
2014-06-16 2014-06-12 15.388 190,924 -500 3.34% 2,937,934
2014-06-13 2014-06-11 15.498 191,424 -4,003 3.34% 2,966,669
2014-06-12 2014-06-10 14.509 195,427 -921 3.41% 2,835,385
2014-06-11 2014-06-09 14.619 196,348 -15 3.43% 2,870,329
2014-06-05 2014-06-03 14.069 196,363 +181 3.43% 2,762,633
2014-06-03 2014-05-29 14.289 196,182 +4,549 3.43% 2,803,213
2014-05-27 2014-05-23 15.058 191,633 -727 3.35% 2,885,655
2014-05-21 2014-05-19 13.629 192,360 -4,370 3.36% 2,621,742
2014-05-15 2014-05-13 12.310 196,730 +364 3.44% 2,421,822
2014-05-14 2014-05-12 12.310 196,366 -182 3.43% 2,417,341
2014-05-13 2014-05-09 12.200 196,548 +17,932 3.43% 2,397,978
2014-04-25 2014-04-23 14.179 178,616 +364 3.12% 2,532,582
2014-04-17 2014-04-15 14.289 178,252 -1,092 3.11% 2,547,014
2014-04-16 2014-04-14 15.058 179,344 -546 3.13% 2,700,604
2014-04-08 2014-04-04 14.948 179,890 +546 3.14% 2,689,054
2014-04-07 2014-04-03 14.838 179,344 +3,639 3.13% 2,661,179
2014-04-04 2014-04-02 15.058 175,705 -21 3.07% 2,645,807
2014-04-03 2014-04-01 14.509 175,726 +5,458 3.07% 2,549,550
2014-04-02 2014-03-31 15.278 170,268 -546 2.97% 2,601,365
2014-04-01 2014-03-28 15.388 170,814 +728 2.98% 2,628,482
2014-03-31 2014-03-27 15.388 170,086 +60,593 2.97% 2,617,280
2014-03-26 2014-03-24 15.498 109,493 +910 1.91% 1,696,911
2014-03-24 2014-03-20 15.608 108,583 +3,639 1.90% 1,694,742
2014-03-21 2014-03-19 16.157 104,944 +2,911 1.83% 1,695,620
2014-03-20 2014-03-18 16.707 102,033 +1,092 1.78% 1,704,660
2014-03-19 2014-03-17 15.828 100,941 -3,275 1.76% 1,597,657
2014-03-18 2014-03-14 16.817 104,216 +10,008 1.82% 1,752,586
2014-03-17 2014-03-13 19.345 94,208 -10,190 1.65% 1,822,443
2014-03-14 2014-03-12 16.267 104,398 -12,197 1.82% 1,698,273
2014-03-12 2014-03-10 15.388 116,595 +1,820 2.04% 1,794,161
2014-03-11 2014-03-07 15.388 114,775 +17,104 2.00% 1,766,155
2014-03-10 2014-03-06 15.278 97,671 -1,820 1.71% 1,492,224
2014-03-05 2014-03-03 15.498 99,491 +2,912 1.74% 1,541,901
2014-03-03 2014-02-27 15.718 96,579 -2,912 1.69% 1,518,002
2014-02-28 2014-02-26 14.728 99,491 -2,911 1.74% 1,465,353
2014-02-27 2014-02-25 14.619 102,402 -182 1.79% 1,496,972
2014-02-26 2014-02-24 14.619 102,584 +728 1.79% 1,499,632
2014-02-24 2014-02-20 15.278 101,856 -1,092 1.78% 1,556,162
2014-02-21 2014-02-19 15.828 102,948 +14,921 1.80% 1,629,423
2014-02-20 2014-02-18 15.938 88,027 +4,913 1.54% 1,402,935
2014-02-19 2014-02-17 15.058 83,114 +6,550 1.45% 1,251,550
2014-02-18 2014-02-14 17.476 76,564 +909 1.34% 1,338,059
2014-02-17 2014-02-13 14.179 75,655 +4,913 1.32% 1,072,706
2014-02-14 2014-02-12 14.838 70,742 +35,052 1.24% 1,049,699
2014-02-12 2014-02-10 13.849 35,690 -6,005 3.12% 494,277
2014-02-11 2014-02-07 13.959 41,695 +4,731 3.64% 582,024
2014-02-10 2014-02-06 13.629 36,964 +2,183 3.23% 503,795
2014-02-07 2014-02-05 14.509 34,781 -6,368 3.04% 504,626
2014-02-06 2014-02-04 14.289 41,149 -1,820 3.59% 587,971
2014-02-05 2014-01-30 14.399 42,969 +5,459 3.75% 618,700
2014-02-04 2014-01-28 14.069 37,510 +1,592 3.28% 527,729
2014-01-29 2014-01-27 14.509 35,918 +910 3.14% 521,122
2014-01-27 2014-01-23 15.388 35,008 -910 3.06% 538,702
2014-01-22 2014-01-20 15.278 35,918 -2,365 3.14% 548,758
2014-01-21 2014-01-17 15.168 38,283 +1,091 3.34% 580,682
2014-01-20 2014-01-16 15.938 37,192 +2,002 3.25% 592,749
2014-01-17 2014-01-15 17.257 35,190 +12,435 3.07% 607,257
2014-01-16 2014-01-14 14.245 22,755 +182 1.99% 324,142
2014-01-15 2014-01-13 14.360 22,573 -20,622 1.97% 324,143
2014-01-14 2014-01-10 15.796 43,195 -1,392 1.97% 682,296
2014-01-13 2014-01-09 16.945 44,587 +2,150 2.04% 755,505
2014-01-10 2014-01-08 15.796 42,437 +888 1.94% 670,323
2014-01-09 2014-01-07 15.509 41,549 -4,179 1.90% 644,364
2014-01-07 2014-01-03 14.647 45,728 -4 2.09% 669,775
2014-01-03 2013-12-31 14.073 45,732 -780 2.09% 643,566
2014-01-02 2013-12-27 13.785 46,512 -10 2.12% 641,185
2013-12-30 2013-12-24 14.360 46,522 -14 2.12% 668,044
2013-12-17 2013-12-13 14.647 46,536 -26 2.12% 681,610
2013-12-16 2013-12-12 14.934 46,562 -348 2.13% 695,363
2013-12-06 2013-12-04 16.370 46,910 -1,393 2.14% 767,922
2013-12-05 2013-12-03 14.360 48,303 -5,884 2.20% 693,619
2013-12-02 2013-11-28 14.245 54,187 -3,482 2.47% 771,887
2013-11-29 2013-11-27 14.647 57,669 -13 2.63% 844,675
2013-11-28 2013-11-26 14.360 57,682 -4,091 2.63% 828,299
2013-11-27 2013-11-25 14.647 61,773 -8,009 2.82% 904,786
2013-11-20 2013-11-18 16.657 69,782 +349 3.19% 1,162,380
2013-11-19 2013-11-15 16.945 69,433 +6,615 3.17% 1,176,508
2013-11-18 2013-11-14 16.083 62,818 +1,741 2.87% 1,010,297
2013-11-13 2013-11-11 16.657 61,077 -696 2.79% 1,017,378
2013-11-11 2013-11-07 17.519 61,773 -348 2.82% 1,082,195
2013-11-06 2013-11-04 17.232 62,121 -348 2.84% 1,070,450
2013-11-05 2013-11-01 17.806 62,469 -1,567 2.85% 1,112,329
2013-11-01 2013-10-30 16.657 64,036 +1,741 2.92% 1,066,667
2013-10-31 2013-10-29 15.509 62,295 -79 2.84% 966,104
2013-10-28 2013-10-24 16.083 62,374 -696 2.85% 1,003,156
2013-10-25 2013-10-23 16.083 63,070 +2,786 2.88% 1,014,350
2013-10-23 2013-10-21 16.370 60,284 -436 2.75% 986,856
2013-10-18 2013-10-16 17.232 60,720 -174 2.77% 1,046,309
2013-10-15 2013-10-10 17.806 60,894 -2,785 2.78% 1,084,284
2013-10-11 2013-10-09 16.945 63,679 -87 2.91% 1,079,009
2013-10-03 2013-09-30 15.796 63,766 +2,089 2.91% 1,007,230
2013-10-02 2013-09-27 15.796 61,677 +290 2.82% 974,233
2013-09-24 2013-09-19 16.370 61,387 +1,741 2.80% 1,004,912
2013-09-23 2013-09-18 16.083 59,646 -1,392 2.72% 959,282
2013-09-18 2013-09-16 16.657 61,038 -261 2.79% 1,016,729
2013-09-17 2013-09-13 17.519 61,299 +348 2.80% 1,073,891
2013-09-16 2013-09-12 17.806 60,951 -8,009 2.78% 1,085,299
2013-09-13 2013-09-11 19.816 68,960 +5,920 3.15% 1,366,543
2013-09-12 2013-09-10 15.796 63,040 +10,794 2.88% 995,762
2013-09-05 2013-09-03 14.360 52,246 -53 2.38% 750,239
2013-08-28 2013-08-26 14.647 52,299 -1,741 2.39% 766,021
2013-08-21 2013-08-19 15.509 54,040 -17 2.47% 838,081
2013-08-15 2013-08-12 15.509 54,057 -2,438 2.47% 838,345
2013-08-13 2013-08-09 14.647 56,495 +1,393 2.58% 827,479
2013-08-12 2013-08-08 15.221 55,102 -5,554 2.52% 838,726
2013-08-09 2013-08-07 15.509 60,656 +2,090 2.77% 940,685
2013-08-08 2013-08-06 15.509 58,566 -53 2.67% 908,273
2013-08-02 2013-07-31 16.945 58,619 -2 3.21% 993,270
2013-07-30 2013-07-26 15.221 58,621 +1,392 3.21% 892,290
2013-07-26 2013-07-24 14.934 57,229 +349 3.13% 854,666
2013-07-25 2013-07-23 15.509 56,880 -227 3.12% 882,125
2013-07-23 2013-07-19 14.647 57,107 -87 3.13% 836,443
2013-07-22 2013-07-18 15.796 57,194 -696 3.13% 903,421
2013-07-19 2013-07-17 14.360 57,890 -871 3.17% 831,286
2013-07-17 2013-07-15 14.934 58,761 -261 3.22% 877,545
2013-07-16 2013-07-12 14.934 59,022 -8,356 3.23% 881,443
2013-07-15 2013-07-11 16.083 67,378 -7,661 3.69% 1,083,635
2013-07-12 2013-07-10 16.083 75,039 -104 4.11% 1,206,846
2013-07-10 2013-07-08 16.083 75,143 -5,571 4.12% 1,208,519
2013-07-04 2013-07-02 17.232 80,714 -1,578,594 4.42% 1,390,839
2013-06-19 2013-06-17 17.232 1,659,308 +1,576,343 90.87% 28,592,696
2013-06-18 2013-06-14 19.529 82,965 -1,672 4.54% 1,620,245
2013-06-17 2013-06-13 17.232 84,637 +871 4.64% 1,458,439
2013-06-14 2013-06-11 18.380 83,766 -5 4.59% 1,539,659
2013-06-13 2013-06-10 19.529 83,771 -88 4.59% 1,635,986
2013-06-11 2013-06-07 19.529 83,859 +3,047 4.59% 1,637,704
2013-06-10 2013-06-06 20.678 80,812 +1,278 4.43% 1,671,034
2013-06-07 2013-06-05 20.678 79,534 -10,780 4.36% 1,644,607
2013-06-06 2013-06-04 16.083 90,314 +1,689 4.95% 1,452,513
2013-06-05 2013-06-03 14.934 88,625 +1,915 4.85% 1,323,538
2013-06-03 2013-05-30 17.232 86,710 -73 4.75% 1,494,161
2013-05-31 2013-05-29 17.232 86,783 +348 4.75% 1,495,419
2013-05-30 2013-05-28 16.083 86,435 +870 4.73% 1,390,127
2013-05-28 2013-05-24 16.083 85,565 -1,741 4.69% 1,376,135
2013-05-27 2013-05-23 17.232 87,306 -1,829 4.78% 1,504,431
2013-05-21 2013-05-16 18.380 89,135 +261 4.88% 1,638,344
2013-05-20 2013-05-15 18.380 88,874 -180 4.87% 1,633,547
2013-05-16 2013-05-14 17.232 89,054 -13 4.88% 1,534,552
2013-05-15 2013-05-13 16.083 89,067 -1,672 4.88% 1,432,457
2013-05-14 2013-05-10 17.232 90,739 -26 4.97% 1,563,587
2013-05-13 2013-05-09 17.232 90,765 -331 4.97% 1,564,035
2013-05-10 2013-05-08 16.083 91,096 -3,679 4.99% 1,465,090
2013-05-09 2013-05-07 16.083 94,775 +1,219 5.19% 1,524,259
2013-05-08 2013-05-06 17.232 93,556 +5,136 5.12% 1,612,129
2013-05-07 2013-05-03 18.380 88,420 -5,345 4.84% 1,625,202
2013-05-06 2013-05-02 21.827 93,765 -2,612 5.14% 2,046,592
2013-05-03 2013-04-30 21.827 96,377 +1,689 5.28% 2,103,603
2013-04-30 2013-04-26 22.976 94,688 +3,482 5.19% 2,175,513
2013-04-29 2013-04-25 22.976 91,206 -2,873 5.00% 2,095,512
2013-04-26 2013-04-24 20.678 94,079 +610 5.15% 1,945,369
2013-04-24 2013-04-22 21.827 93,469 +2,676 5.12% 2,040,131
2013-04-23 2013-04-19 22.976 90,793 -1,306 4.97% 2,086,024
2013-04-22 2013-04-18 21.827 92,099 +278 5.04% 2,010,228
2013-04-19 2013-04-17 21.827 91,821 -1,392 5.03% 2,004,160
2013-04-18 2013-04-16 21.827 93,213 +1,305 5.10% 2,034,543
2013-04-17 2013-04-15 22.976 91,908 -10 5.03% 2,111,641
2013-04-16 2013-04-12 24.124 91,918 +8,182 5.03% 2,217,465
2013-04-15 2013-04-11 21.827 83,736 +15,269 4.59% 1,827,690
2013-04-11 2013-04-09 21.827 68,467 +2,002 3.75% 1,494,417
2013-04-10 2013-04-08 22.976 66,465 +1,323 3.64% 1,527,073
2013-04-09 2013-04-05 19.529 65,142 +7,312 3.57% 1,272,175
2013-04-08 2013-04-03 27.571 57,830 +2,403 3.17% 1,594,415
2013-04-05 2013-04-02 29.868 55,427 -2,420 3.04% 1,655,509
2013-04-03 2013-03-28 32.166 57,847 +3,464 3.17% 1,860,697
2013-04-02 2013-03-27 34.463 54,383 -365 2.98% 1,874,223
2013-03-27 2013-03-25 32.166 54,748 +1,828 3.00% 1,761,015
2013-03-26 2013-03-22 33.315 52,920 +5,414 2.90% 1,763,010
2013-03-25 2013-03-21 34.463 47,506 +766 2.60% 1,637,218
2013-03-22 2013-03-20 34.463 46,740 +470 2.56% 1,610,819
2013-03-21 2013-03-19 33.315 46,270 +6,564 2.53% 1,541,467
2013-03-20 2013-03-18 36.761 39,706 +2,037 2.17% 1,459,631
2013-03-19 2013-03-15 42.505 37,669 +5,553 2.06% 1,601,115
2013-03-18 2013-03-14 55.141 32,116 +9,242 1.76% 1,770,922
2013-03-15 2013-03-13 52.844 22,874 +1,672 3.76% 1,208,751
2013-03-14 2013-03-12 66.629 21,202 +6,023 3.48% 1,412,673
2013-03-13 2013-03-11 97.646 15,179 +6,442 2.49% 1,482,173
2013-03-12 2013-03-08 150.490 8,737 +3,864 1.44% 1,314,833
2013-03-11 2013-03-07 218.268 4,873 -279 0.80% 1,063,621
2013-03-08 2013-03-06 184.954 5,152 -679 0.85% 952,881
2013-03-06 2013-03-04 144.746 5,831 +1,776 0.96% 844,016
2013-03-05 2013-03-01 109.134 4,055 +7 0.67% 442,539
2013-03-04 2013-02-28 122.537 4,048 -9,120 0.67% 496,028
2013-03-01 2013-02-27 114.878 13,168 -214 0.72% 1,512,713
2013-02-28 2013-02-26 111.049 13,382 -262 0.73% 1,486,054
2013-02-27 2013-02-25 112.963 13,644 -1,514 0.75% 1,541,272
2013-02-25 2013-02-21 95.349 15,158 +365 0.83% 1,445,296
2013-02-22 2013-02-20 101.476 14,793 -365 0.81% 1,501,128
2013-02-20 2013-02-18 86.541 15,158 +52 0.83% 1,311,795
2013-02-18 2013-02-14 86.541 15,106 -8 0.83% 1,307,295
2013-02-14 2013-02-07 85.393 15,114 -104 0.83% 1,290,624
2013-02-04 2013-01-31 91.137 15,218 +52 0.83% 1,386,916
2013-02-01 2013-01-30 91.902 15,166 +940 0.83% 1,393,792
2013-01-31 2013-01-29 87.307 14,226 -104 0.78% 1,242,033
2013-01-30 2013-01-28 84.244 14,330 +365 0.78% 1,207,215
2013-01-28 2013-01-24 68.927 13,965 -522 0.76% 962,563
2013-01-25 2013-01-23 70.076 14,487 +104 0.79% 1,015,185
2013-01-24 2013-01-22 71.224 14,383 -52 0.79% 1,024,420
2013-01-22 2013-01-18 76.585 14,435 +627 0.79% 1,105,509
2013-01-21 2013-01-17 83.478 13,808 -261 0.76% 1,152,664
2013-01-09 2013-01-07 93.051 14,069 +522 0.77% 1,309,137
2013-01-07 2013-01-03 94.200 13,547 -68 0.74% 1,276,127
2013-01-04 2013-01-02 95.732 13,615 -21 0.75% 1,303,387
2013-01-03 2012-12-31 89.988 13,636 -78 0.75% 1,227,073
2013-01-02 2012-12-27 91.137 13,714 -52 0.75% 1,249,847
2012-12-21 2012-12-19 91.902 13,766 -679 0.75% 1,265,128
2012-12-20 2012-12-18 101.476 14,445 -517 0.79% 1,465,814
2012-12-19 2012-12-17 105.305 14,962 -53 0.82% 1,575,571
2012-12-18 2012-12-14 118.707 15,015 +314 0.82% 1,782,390
2012-12-17 2012-12-13 112.963 14,701 -1,436 0.81% 1,660,674
2012-12-14 2012-12-12 116.793 16,137 -1,003 0.88% 1,884,683
2012-12-13 2012-12-11 87.307 17,140 +235 0.94% 1,496,447
2012-12-12 2012-12-10 75.054 16,905 -376 0.93% 1,268,781
2012-12-11 2012-12-07 70.076 17,281 -924 0.95% 1,210,976
2012-12-07 2012-12-05 68.927 18,205 -209 1.00% 1,254,812
2012-11-30 2012-11-28 69.693 18,414 -628 1.01% 1,283,320
2012-11-29 2012-11-27 65.480 19,042 -434 1.04% 1,246,879
2012-11-28 2012-11-26 60.119 19,476 -908 1.07% 1,170,887
2012-11-27 2012-11-23 61.651 20,384 -1,097 1.12% 1,256,698
2012-11-26 2012-11-22 56.673 21,481 -209 1.18% 1,217,396
2012-11-23 2012-11-21 55.141 21,690 -172 1.19% 1,196,018
2012-11-12 2012-11-08 55.907 21,862 -11 1.20% 1,222,245
2012-11-06 2012-11-02 55.907 21,873 -28 1.20% 1,222,860
2012-10-31 2012-10-29 54.376 21,901 -173 1.20% 1,190,880
2012-10-29 2012-10-25 54.376 22,074 -52 1.21% 1,200,287
2012-10-26 2012-10-24 53.993 22,126 +261 1.21% 1,194,642
2012-10-25 2012-10-22 53.227 21,865 -62 1.20% 1,163,804
2012-10-22 2012-10-18 57.439 21,927 -575 1.20% 1,259,465
2012-10-19 2012-10-17 55.524 22,502 -366 1.23% 1,249,409
2012-10-18 2012-10-16 52.844 22,868 -261 1.25% 1,208,434
2012-10-17 2012-10-15 56.290 23,129 -240 1.27% 1,301,936
2012-10-16 2012-10-12 54.376 23,369 +522 1.28% 1,270,703
2012-10-15 2012-10-11 49.015 22,847 +523 1.25% 1,119,837
2012-10-12 2012-10-10 47.866 22,324 -1,567 1.22% 1,068,557
2012-10-11 2012-10-09 39.441 23,891 +2,089 1.31% 942,296
2012-10-08 2012-10-04 34.463 21,802 +130 1.19% 751,371
2012-09-26 2012-09-24 38.293 21,672 -26 1.19% 829,879
2012-09-06 2012-09-04 35.612 21,698 +53 1.19% 772,713
2012-09-05 2012-09-03 35.612 21,645 -6 1.19% 770,826
2012-08-13 2012-08-09 40.973 21,651 +53 1.19% 887,110
2012-08-09 2012-08-07 34.463 21,598 -3 1.18% 744,340
2012-08-02 2012-07-31 36.378 21,601 +157 1.18% 785,802
2012-07-27 2012-07-25 42.122 21,444 +156 1.17% 903,263
2012-07-19 2012-07-17 40.973 21,288 -5 1.17% 872,236
2012-07-10 2012-07-06 42.122 21,293 -11 1.17% 896,902
2012-07-03 2012-06-28 45.185 21,304 -10 1.17% 962,629
2012-06-05 2012-06-01 51.695 21,314 -209 1.17% 1,101,829
2012-05-29 2012-05-25 53.227 21,523 -5 1.18% 1,145,600
2012-05-25 2012-05-23 54.376 21,528 -262 1.18% 1,170,598
2012-05-10 2012-05-08 54.376 21,790 -5 1.19% 1,184,844
2012-05-09 2012-05-07 54.376 21,795 -125 1.19% 1,185,116
2012-05-02 2012-04-27 53.610 21,920 -183 1.20% 1,175,125
2012-04-18 2012-04-16 50.929 22,103 -52 1.21% 1,125,689
2012-03-21 2012-03-19 53.610 22,155 -8 1.21% 1,187,724
2012-03-20 2012-03-16 53.993 22,163 -5 1.21% 1,196,639
2012-03-13 2012-03-09 54.376 22,168 -10 1.21% 1,205,398
2012-03-01 2012-02-28 55.524 22,178 +365 1.21% 1,231,419
2012-02-27 2012-02-23 60.502 21,813 -503 1.19% 1,319,739
2012-02-24 2012-02-22 57.439 22,316 -1 1.22% 1,281,809
2012-02-23 2012-02-21 55.524 22,317 -470 1.22% 1,239,137
2012-02-22 2012-02-20 56.290 22,787 +261 1.25% 1,282,685
2012-02-21 2012-02-17 58.588 22,526 -313 1.23% 1,319,748
2012-02-17 2012-02-15 52.844 22,839 -3 1.25% 1,206,901
2012-02-14 2012-02-10 53.610 22,842 -2 1.25% 1,224,553
2012-02-13 2012-02-09 53.610 22,844 -287 1.25% 1,224,661
2012-02-08 2012-02-06 53.610 23,131 +783 1.27% 1,240,047
2012-02-07 2012-02-03 53.610 22,348 +104 1.22% 1,198,070
2012-02-03 2012-02-01 53.610 22,244 +262 1.22% 1,192,495
2012-02-01 2012-01-30 57.056 21,982 -1,055 1.20% 1,254,207
2012-01-27 2012-01-20 48.249 23,037 -523 1.26% 1,111,507
2012-01-26 2012-01-19 55.524 23,560 +1,149 1.29% 1,308,154
2012-01-18 2012-01-16 49.398 22,411 -522 1.23% 1,107,048
2012-01-17 2012-01-13 50.163 22,933 -26 1.26% 1,150,397
2012-01-16 2012-01-12 50.929 22,959 +522 1.26% 1,169,285
2011-12-29 2011-12-23 55.141 22,437 -2 1.23% 1,237,208
2011-12-21 2011-12-19 53.993 22,439 -53 1.23% 1,211,541
2011-12-07 2011-12-05 55.524 22,492 -2 1.23% 1,248,854
2011-11-28 2011-11-24 51.695 22,494 +53 1.23% 1,162,830
2011-11-23 2011-11-21 56.673 22,441 +104 1.23% 1,271,802
2011-11-11 2011-11-09 57.822 22,337 -52 1.22% 1,291,568
2011-11-09 2011-11-07 57.822 22,389 -5 1.23% 1,294,575
2011-11-07 2011-11-03 62.417 22,394 -105 1.23% 1,397,767
2011-11-04 2011-11-02 60.119 22,499 -157 1.23% 1,352,628
2011-11-02 2011-10-31 62.417 22,656 -156 1.24% 1,414,121
2011-10-27 2011-10-25 58.588 22,812 -261 1.25% 1,336,504
2011-10-26 2011-10-24 57.056 23,073 -13 1.26% 1,316,455
2011-10-19 2011-10-17 59.354 23,086 -105 1.26% 1,370,238
2011-10-18 2011-10-14 57.439 23,191 -52 1.27% 1,332,068
2011-10-17 2011-10-13 54.376 23,243 -209 1.27% 1,263,852
2011-10-13 2011-10-11 53.610 23,452 -104 1.28% 1,257,255
2011-10-12 2011-10-10 53.610 23,556 -366 1.29% 1,262,831
2011-10-11 2011-10-07 53.610 23,922 +104 1.31% 1,282,452
2011-10-10 2011-10-06 53.610 23,818 +1,045 1.30% 1,276,877
2011-10-07 2011-10-04 51.312 22,773 -287 1.25% 1,168,532
2011-10-04 2011-09-30 53.610 23,060 +52 1.26% 1,236,240
2011-10-03 2011-09-28 55.141 23,008 +157 1.26% 1,268,694
2011-09-30 2011-09-27 55.907 22,851 -53 1.25% 1,277,537
2011-09-28 2011-09-26 52.078 22,904 +418 1.25% 1,192,795
2011-09-26 2011-09-22 58.205 22,486 +17,920 1.23% 1,308,794
2011-09-22 2011-09-20 141.683 4,566 -189 2.75% 646,924
2011-09-21 2011-09-19 210.610 4,755 +5 2.86% 1,001,449
2011-09-20 2011-09-16 325.488 4,750 -156 2.86% 1,546,066
2011-09-19 2011-09-15 191.463 4,906 -131 2.96% 939,319
2011-09-16 2011-09-14 166.573 5,037 -1,282 3.03% 839,029
2011-09-15 2011-09-12 151.256 6,319 -343 3.81% 955,787
2011-09-14 2011-09-09 151.256 6,662 +52 4.01% 1,007,668
2011-09-12 2011-09-08 151.256 6,610 -31 3.98% 999,802
2011-09-09 2011-09-07 149.341 6,641 -70,334 4.00% 991,776
2011-08-26 2011-08-24 77.261 76,975 +58,281 46.37% 5,947,172
2011-08-25 2011-08-23 83.568 18,694 -13 4.64% 1,562,222
2011-08-24 2011-08-22 85.145 18,707 +102 4.64% 1,592,805
2011-08-23 2011-08-19 99.336 18,605 -190 4.62% 1,848,140
2011-08-22 2011-08-18 104.066 18,795 -282 4.66% 1,955,919
2011-08-19 2011-08-17 113.526 19,077 +51 4.73% 2,165,745
2011-08-18 2011-08-16 113.526 19,026 -31 4.72% 2,159,955
2011-08-17 2011-08-15 115.103 19,057 -10 4.73% 2,193,523
2011-08-16 2011-08-12 118.257 19,067 -1 4.73% 2,254,802
2011-08-12 2011-08-10 124.564 19,068 -577 4.73% 2,375,182
2011-08-11 2011-08-09 111.950 19,645 -288 4.87% 2,199,252
2011-08-09 2011-08-05 130.871 19,933 -196 4.94% 2,608,648
2011-08-08 2011-08-04 141.908 20,129 +64 4.99% 2,856,468
2011-08-05 2011-08-03 145.062 20,065 +101 4.98% 2,910,661
2011-08-04 2011-08-02 149.792 19,964 -13 4.95% 2,990,445
2011-08-03 2011-08-01 146.638 19,977 -25 4.96% 2,929,395
2011-08-02 2011-07-29 143.485 20,002 -71 4.96% 2,869,984
2011-08-01 2011-07-28 148.215 20,073 -101 4.98% 2,975,122
2011-07-28 2011-07-26 152.945 20,174 -406 5.00% 3,085,521
2011-07-25 2011-07-21 156.099 20,580 -204 5.11% 3,212,516
2011-07-22 2011-07-20 152.945 20,784 +215 5.16% 3,178,817
2011-07-21 2011-07-19 151.369 20,569 -568 5.10% 3,113,502
2011-07-20 2011-07-18 149.792 21,137 +64 5.24% 3,166,151
2011-07-19 2011-07-15 148.215 21,073 +269 5.23% 3,123,338
2011-07-18 2011-07-14 130.871 20,804 -343 5.16% 2,722,636
2011-07-15 2011-07-13 129.294 21,147 +355 5.25% 2,734,181
2011-07-14 2011-07-12 126.141 20,792 -127 5.16% 2,622,714
2011-07-13 2011-07-11 140.331 20,919 +26 5.19% 2,935,592
2011-07-12 2011-07-08 149.792 20,893 -260 5.18% 3,129,602
2011-07-11 2011-07-07 149.792 21,153 -287 5.25% 3,168,548
2011-07-08 2011-07-06 141.908 21,440 -124 5.32% 3,042,510
2011-07-07 2011-07-05 151.369 21,564 -305 5.35% 3,264,114
2011-07-06 2011-07-04 148.215 21,869 -31 5.42% 3,241,317
2011-07-05 2011-06-30 181.327 21,900 -841 5.43% 3,971,062
2011-06-30 2011-06-28 132.448 22,741 -38 5.64% 3,011,990
2011-06-29 2011-06-27 132.448 22,779 +63 5.65% 3,017,023
2011-06-28 2011-06-24 126.141 22,716 -38 5.63% 2,865,409
2011-06-27 2011-06-23 143.485 22,754 -63 5.64% 3,264,855
2011-06-24 2011-06-22 138.755 22,817 +304 5.66% 3,165,964
2011-06-23 2011-06-21 134.024 22,513 +317 5.58% 3,017,290
2011-06-22 2011-06-20 141.908 22,196 -51 5.51% 3,149,792
2011-06-21 2011-06-17 138.755 22,247 +178 5.52% 3,086,873
2011-06-17 2011-06-15 154.522 22,069 -64 5.47% 3,410,150
2011-06-16 2011-06-14 154.522 22,133 -25 5.49% 3,420,039
2011-06-14 2011-06-10 157.676 22,158 +275 5.50% 3,493,778
2011-06-13 2011-06-09 173.443 21,883 -190 5.43% 3,795,459
2011-06-10 2011-06-08 171.866 22,073 -38 5.48% 3,793,609
2011-06-09 2011-06-07 168.713 22,111 -16 5.48% 3,730,413
2011-06-08 2011-06-03 178.174 22,127 -17 5.49% 3,942,445
2011-06-07 2011-06-02 179.750 22,144 +102 5.49% 3,980,390
2011-06-02 2011-05-31 179.750 22,042 -191 5.47% 3,962,055
2011-06-01 2011-05-30 181.327 22,233 -177 5.52% 4,031,444
2011-05-30 2011-05-26 181.327 22,410 -51 5.56% 4,063,539
2011-05-25 2011-05-23 181.327 22,461 +25 5.57% 4,072,786
2011-05-24 2011-05-20 187.634 22,436 -12 5.57% 4,209,758
2011-05-23 2011-05-19 193.941 22,448 -26 5.57% 4,353,589
2011-05-19 2011-05-17 193.941 22,474 -624 5.57% 4,358,632
2011-05-17 2011-05-13 195.518 23,098 -6 5.73% 4,516,071
2011-05-16 2011-05-12 195.518 23,104 -317 5.73% 4,517,244
2011-05-11 2011-05-06 197.095 23,421 +50 6.96% 4,616,153
2011-05-09 2011-05-05 197.095 23,371 +571 6.94% 4,606,298
2011-05-06 2011-05-04 197.095 22,800 -266 6.77% 4,493,757
2011-05-05 2011-05-03 203.402 23,066 +177 6.85% 4,691,662
2011-05-04 2011-04-29 201.825 22,889 -291 6.80% 4,619,569
2011-04-28 2011-04-26 200.248 23,180 -355 6.89% 4,641,751
2011-04-27 2011-04-21 217.592 23,535 +190 6.99% 5,121,038
2011-04-21 2011-04-19 220.746 23,345 +482 6.94% 5,153,314
2011-04-20 2011-04-18 227.053 22,863 +101 6.79% 5,191,112
2011-04-19 2011-04-15 231.783 22,762 +876 6.80% 5,275,850
2011-04-18 2011-04-14 238.090 21,886 -673 6.54% 5,210,844
2011-04-15 2011-04-13 230.206 22,559 -76 6.74% 5,193,228
2011-04-14 2011-04-12 231.783 22,635 -175 6.78% 5,246,414
2011-04-13 2011-04-11 230.206 22,810 -623 6.83% 5,251,010
2011-04-12 2011-04-08 211.285 23,433 -380 7.02% 4,951,051
2011-04-11 2011-04-07 212.862 23,813 -127 7.13% 5,068,887
2011-04-07 2011-04-04 211.285 23,940 +241 7.17% 5,058,173
2011-04-06 2011-04-01 208.132 23,699 -190 7.10% 4,932,518
2011-04-04 2011-03-31 217.592 23,889 +406 7.16% 5,198,066
2011-04-01 2011-03-30 212.862 23,483 +63 7.03% 4,998,642
2011-03-31 2011-03-29 216.016 23,420 +482 7.01% 5,059,087
2011-03-30 2011-03-28 219.169 22,938 +140 6.87% 5,027,303
2011-03-29 2011-03-25 228.630 22,798 +291 6.83% 5,212,301
2011-03-28 2011-03-24 231.783 22,507 +76 6.74% 5,216,746
2011-03-25 2011-03-23 216.016 22,431 -64 6.72% 4,845,448
2011-03-24 2011-03-22 216.016 22,495 -545 6.74% 4,859,273
2011-03-23 2011-03-21 201.825 23,040 +25 6.90% 4,650,045
2011-03-22 2011-03-18 198.671 23,015 -63 6.89% 4,572,421
2011-03-21 2011-03-17 197.095 23,078 +291 6.91% 4,548,549
2011-03-18 2011-03-16 201.825 22,787 +203 6.83% 4,598,983
2011-03-17 2011-03-15 198.671 22,584 +127 6.78% 4,486,794
2011-03-16 2011-03-14 208.132 22,457 +191 6.75% 4,674,018
2011-03-15 2011-03-11 212.862 22,266 +164 6.69% 4,739,589
2011-03-14 2011-03-10 208.132 22,102 +127 6.64% 4,600,131
2011-03-11 2011-03-09 204.978 21,975 +64 6.60% 4,504,400
2011-03-09 2011-03-07 214.439 21,911 +304 6.74% 4,698,571
2011-03-08 2011-03-04 219.169 21,607 -531 6.65% 4,735,589
2011-03-04 2011-03-02 208.132 22,138 +317 6.81% 4,607,624
2011-03-03 2011-03-01 211.285 21,821 -267 6.72% 4,610,459
2011-03-02 2011-02-28 206.555 22,088 +191 6.80% 4,562,390
2011-03-01 2011-02-25 208.132 21,897 +253 6.74% 4,557,464
2011-02-28 2011-02-24 212.862 21,644 +140 6.66% 4,607,189
2011-02-25 2011-02-23 209.709 21,504 -37 6.62% 4,509,575
2011-02-24 2011-02-22 209.709 21,541 +51 6.63% 4,517,334
2011-02-23 2011-02-21 238.090 21,490 -355 6.61% 5,116,560
2011-02-22 2011-02-18 198.671 21,845 -495 6.72% 4,339,976
2011-02-21 2011-02-17 219.169 22,340 +101 6.88% 4,896,240
2011-02-18 2011-02-16 234.937 22,239 -1 6.84% 5,224,759
2011-02-17 2011-02-15 241.244 22,240 -63 6.84% 5,365,262
2011-02-16 2011-02-14 244.397 22,303 +253 6.86% 5,450,793
2011-02-15 2011-02-11 238.090 22,050 -634 6.79% 5,249,891
2011-02-14 2011-02-10 247.551 22,684 -373 6.98% 5,615,443
2011-02-11 2011-02-09 272.779 23,057 +874 7.10% 6,289,464
2011-02-10 2011-02-08 212.862 22,183 -203 6.83% 4,721,921
2011-02-09 2011-02-07 217.592 22,386 +1,256 6.89% 4,871,024
2011-02-08 2011-02-02 189.211 21,130 +444 6.50% 3,998,024
2011-02-07 2011-01-31 181.327 20,686 +824 6.37% 3,750,931
2011-02-01 2011-01-28 217.592 19,862 +64 6.11% 4,321,821
2011-01-31 2011-01-27 217.592 19,798 +495 6.09% 4,307,895
2011-01-28 2011-01-26 230.206 19,303 +126 5.94% 4,443,676
2011-01-27 2011-01-25 261.742 19,177 +38 5.90% 5,019,419
2011-01-26 2011-01-24 268.049 19,139 -38 5.89% 5,130,183
2011-01-25 2011-01-21 274.356 19,177 +318 7.08% 5,261,319
2011-01-21 2011-01-19 298.007 18,859 -89 6.96% 5,620,115
2011-01-20 2011-01-18 305.891 18,948 +152 6.99% 5,796,019
2011-01-19 2011-01-17 318.505 18,796 -38 6.94% 5,986,618
2011-01-18 2011-01-14 332.696 18,834 +139 6.95% 6,265,990
2011-01-17 2011-01-13 318.505 18,695 +77 6.90% 5,954,449
2011-01-14 2011-01-12 335.849 18,618 +214 6.87% 6,252,840
2011-01-13 2011-01-11 315.351 18,404 +102 6.79% 5,803,726
2011-01-12 2011-01-10 345.310 18,302 +101 6.75% 6,319,859
2011-01-11 2011-01-07 372.115 18,201 +27 6.72% 6,772,858
2011-01-10 2011-01-06 373.691 18,174 -127 6.71% 6,791,467
2011-01-07 2011-01-05 391.036 18,301 +38 6.75% 7,156,344
2011-01-05 2011-01-03 389.459 18,263 -38 6.74% 7,112,688
2011-01-04 2010-12-31 387.882 18,301 -13 6.75% 7,098,632
2011-01-03 2010-12-29 383.152 18,314 -139 6.76% 7,017,044
2010-12-30 2010-12-28 387.882 18,453 +87 6.81% 7,157,590
2010-12-29 2010-12-24 409.957 18,366 -12 6.78% 7,529,266
2010-12-28 2010-12-22 409.957 18,378 +126 6.78% 7,534,185
2010-12-23 2010-12-21 409.957 18,252 +127 6.73% 7,482,531
2010-12-22 2010-12-20 409.957 18,125 +190 6.69% 7,430,466
2010-12-21 2010-12-17 433.608 17,935 +482 6.62% 7,776,762
2010-12-20 2010-12-16 425.724 17,453 -114 6.44% 7,430,167
2010-12-17 2010-12-15 441.492 17,567 +394 6.48% 7,755,688
2010-12-16 2010-12-14 433.608 17,173 +164 6.34% 7,446,352
2010-12-15 2010-12-13 449.376 17,009 +153 6.28% 7,643,431
2010-12-14 2010-12-10 465.143 16,856 +63 6.22% 7,840,455
2010-12-13 2010-12-09 473.027 16,793 -837 6.20% 7,943,543
2010-12-10 2010-12-08 504.562 17,630 +769 6.51% 8,895,431
2010-12-09 2010-12-07 457.259 16,861 -521 6.22% 7,709,852
2010-12-08 2010-12-06 433.608 17,382 +115 6.41% 7,536,976
2010-12-07 2010-12-03 441.492 17,267 -16 6.37% 7,623,241
2010-12-06 2010-12-02 449.376 17,283 -38 6.38% 7,766,560
2010-12-03 2010-12-01 457.259 17,321 -482 6.39% 7,920,191
2010-12-02 2010-11-30 433.608 17,803 +660 6.57% 7,719,525
2010-12-01 2010-11-29 441.492 17,143 +279 6.33% 7,568,496
2010-11-30 2010-11-26 457.259 16,864 -101 6.22% 7,711,224
2010-11-29 2010-11-25 465.143 16,965 -989 6.26% 7,891,155
2010-11-26 2010-11-24 425.724 17,954 +115 6.62% 7,643,455
2010-11-25 2010-11-23 417.841 17,839 +317 6.58% 7,453,857
2010-11-24 2010-11-22 449.376 17,522 +101 6.47% 7,873,961
2010-11-23 2010-11-19 457.259 17,421 -190 6.43% 7,965,917
2010-11-22 2010-11-18 488.795 17,611 -76 6.50% 8,608,162
2010-11-19 2010-11-17 386.305 17,687 -723 6.53% 6,832,584
2010-11-18 2010-11-16 457.259 18,410 +222 6.79% 8,418,147
2010-11-17 2010-11-15 520.330 18,188 +363 6.71% 9,463,757
2010-11-16 2010-11-12 575.516 17,825 +235 6.58% 10,258,577
2010-11-15 2010-11-11 575.516 17,590 +2,705 6.49% 10,123,330
2010-11-12 2010-11-10 717.424 14,885 +1,327 5.49% 10,678,861
2010-11-11 2010-11-09 258.588 13,558 -39 5.00% 3,505,938
2010-11-10 2010-11-08 244.397 13,597 -13 5.02% 3,323,070
2010-11-09 2010-11-05 236.514 13,610 +392 5.02% 3,218,949
2010-11-08 2010-11-04 252.281 13,218 -432 4.88% 3,334,651
2010-11-05 2010-11-03 233.360 13,650 +356 5.04% 3,185,364
2010-11-04 2010-11-02 217.592 13,294 -241 4.91% 2,892,674
2010-11-03 2010-11-01 192.364 13,535 +241 4.99% 2,603,651
2010-11-02 2010-10-29 189.211 13,294 +228 4.91% 2,515,369
2010-11-01 2010-10-28 201.825 13,066 -51 4.82% 2,637,044
2010-10-29 2010-10-27 204.978 13,117 +444 4.84% 2,688,701
2010-10-28 2010-10-26 211.285 12,673 +315 4.68% 2,677,620
2010-10-27 2010-10-25 219.169 12,358 +71 4.56% 2,708,493
2010-10-26 2010-10-22 220.746 12,287 +63 4.53% 2,712,305
2010-10-22 2010-10-20 228.630 12,224 +26 4.51% 2,794,770
2010-10-21 2010-10-19 242.821 12,198 -156 4.50% 2,961,925
2010-10-20 2010-10-18 236.514 12,354 -254 4.56% 2,921,888
2010-10-19 2010-10-15 239.667 12,608 +366 4.65% 3,021,722
2010-10-18 2010-10-14 245.974 12,242 +291 4.52% 3,011,214
2010-10-15 2010-10-13 242.821 11,951 -76 4.41% 2,901,948
2010-10-14 2010-10-12 241.244 12,027 +238 4.44% 2,901,439
2010-10-13 2010-10-11 249.128 11,789 +419 4.35% 2,936,965
2010-10-12 2010-10-08 275.932 11,370 -368 4.20% 3,137,352
2010-10-11 2010-10-07 266.472 11,738 +1,751 4.33% 3,127,847
2010-10-08 2010-10-06 315.351 9,987 -127 3.68% 3,149,414
2010-10-07 2010-10-05 299.584 10,114 +380 3.73% 3,029,990
2010-10-06 2010-10-04 313.775 9,734 +76 3.59% 3,054,282
2010-10-05 2010-09-30 315.351 9,658 +192 3.56% 3,045,663
2010-10-04 2010-09-29 323.235 9,466 +526 3.49% 3,059,744
2010-09-30 2010-09-28 378.422 8,940 +381 3.30% 3,383,089
2010-09-29 2010-09-27 409.957 8,559 -5 3.16% 3,508,820
2010-09-28 2010-09-24 425.724 8,564 -2 3.16% 3,645,903
2010-09-27 2010-09-22 417.841 8,566 -78,403 3.16% 3,579,222
2010-09-10 2010-09-08 425.724 86,969 +78,272 38.48% 37,024,819
2010-09-09 2010-09-07 457.259 8,697 -32 3.85% 3,976,786
2010-09-08 2010-09-06 473.027 8,729 +68 3.86% 4,129,053
2010-09-07 2010-09-03 457.259 8,661 +36 3.83% 3,960,324
2010-09-06 2010-09-02 457.259 8,625 +8 3.82% 3,943,863
2010-09-03 2010-09-01 409.957 8,617 -55 3.81% 3,532,597
2010-09-02 2010-08-31 409.957 8,672 -196 3.84% 3,555,145
2010-09-01 2010-08-30 425.724 8,868 +284 3.92% 3,775,323
2010-08-31 2010-08-27 441.492 8,584 -311 3.80% 3,789,766
2010-08-30 2010-08-26 362.654 8,895 +19 3.94% 3,225,808
2010-08-27 2010-08-25 362.654 8,876 -110 3.93% 3,218,917
2010-08-26 2010-08-24 362.654 8,986 -288 3.98% 3,258,809
2010-08-25 2010-08-23 394.189 9,274 -195 4.10% 3,655,711
2010-08-17 2010-08-13 457.259 9,469 +184 4.19% 4,329,790
2010-08-16 2010-08-12 473.027 9,285 +3 4.11% 4,392,056
2010-08-13 2010-08-11 504.562 9,282 -12 4.11% 4,683,346
2010-08-12 2010-08-10 520.330 9,294 +73 4.11% 4,835,945
2010-08-11 2010-08-09 520.330 9,221 -274 4.08% 4,797,960
2010-08-10 2010-08-06 536.097 9,495 -22 4.20% 5,090,244
2010-08-09 2010-08-05 551.865 9,517 +38 4.21% 5,252,098
2010-08-06 2010-08-04 551.865 9,479 -112 4.19% 5,231,127
2010-08-05 2010-08-03 583.400 9,591 +51 4.24% 5,595,389
2010-08-04 2010-08-02 583.400 9,540 +62 4.22% 5,565,636
2010-08-03 2010-07-30 551.865 9,478 +138 4.19% 5,230,575
2010-08-02 2010-07-29 583.400 9,340 +190 4.13% 5,448,956
2010-07-30 2010-07-28 599.168 9,150 +190 4.05% 5,482,383
2010-07-29 2010-07-27 599.168 8,960 -20 3.96% 5,368,541
2010-07-28 2010-07-26 599.168 8,980 +361 3.97% 5,380,525
2010-07-27 2010-07-23 630.703 8,619 -20 3.81% 5,436,027
2010-07-26 2010-07-22 630.703 8,639 -100 3.82% 5,448,641
2010-07-23 2010-07-21 630.703 8,739 -95 3.87% 5,511,711
2010-07-22 2010-07-20 646.470 8,834 +57 3.91% 5,710,918
2010-07-21 2010-07-19 630.703 8,777 -37 3.88% 5,535,678
2010-07-20 2010-07-16 646.470 8,814 +43 3.90% 5,697,989
2010-07-19 2010-07-15 630.703 8,771 +253 3.88% 5,531,893
2010-07-16 2010-07-14 772.611 8,518 -135 3.77% 6,581,099
2010-07-15 2010-07-13 788.378 8,653 -2 3.83% 6,821,838
2010-07-14 2010-07-12 772.611 8,655 -64 3.83% 6,686,947
2010-07-13 2010-07-09 788.378 8,719 -43 3.86% 6,873,871
2010-07-12 2010-07-08 741.076 8,762 -95 3.88% 6,493,305
2010-07-09 2010-07-07 693.773 8,857 -32 3.92% 6,144,747
2010-07-08 2010-07-06 693.773 8,889 -32 3.93% 6,166,948
2010-07-07 2010-07-05 678.005 8,921 -46 3.95% 6,048,486
2010-07-06 2010-07-02 693.773 8,967 +96 3.97% 6,221,062
2010-07-05 2010-06-30 772.611 8,871 -360 3.93% 6,853,831
2010-07-02 2010-06-29 788.378 9,231 -13 4.08% 7,277,521
2010-06-30 2010-06-28 772.611 9,244 -114 4.09% 7,142,014
2010-06-29 2010-06-25 772.611 9,358 +101 4.14% 7,230,092
2010-06-28 2010-06-24 835.681 9,257 -153 4.10% 7,735,900
2010-06-25 2010-06-23 788.378 9,410 +155 4.16% 7,418,641
2010-06-24 2010-06-22 835.681 9,255 +201 4.10% 7,734,228
2010-06-23 2010-06-21 867.216 9,054 +179 4.01% 7,851,776
2010-06-22 2010-06-18 930.286 8,875 +5 3.93% 8,256,293
2010-06-21 2010-06-17 946.054 8,870 +42 3.92% 8,391,500
2010-06-18 2010-06-15 977.589 8,828 +277 3.91% 8,630,157
2010-06-17 2010-06-14 946.054 8,551 +757 3.78% 8,089,708
2010-06-15 2010-06-11 1056.427 7,794 +391 3.45% 8,233,792
2010-06-14 2010-06-10 1087.962 7,403 -12 3.28% 8,054,184
2010-06-11 2010-06-09 1103.730 7,415 -127 3.28% 8,184,156
2010-06-10 2010-06-08 1103.730 7,542 -6 3.34% 8,324,330
2010-06-09 2010-06-07 1056.427 7,548 -199 3.34% 7,973,911
2010-06-08 2010-06-04 1103.730 7,747 +12 5.17% 8,550,594
2010-06-07 2010-06-03 1103.730 7,735 -21 5.16% 8,537,350
2010-06-04 2010-06-02 1119.497 7,756 -76 5.17% 8,682,821
2010-06-03 2010-06-01 1087.962 7,832 +81 5.23% 8,520,920
2010-06-02 2010-05-31 1119.497 7,751 -129 5.17% 8,677,224
2010-06-01 2010-05-28 1009.124 7,880 -74 5.26% 7,951,900
2010-05-31 2010-05-27 961.822 7,954 -28 5.31% 7,650,329
2010-05-28 2010-05-26 961.822 7,982 +47 5.33% 7,677,260
2010-05-27 2010-05-25 961.822 7,935 -619 5.29% 7,632,055
2010-05-26 2010-05-24 993.357 8,554 -143 5.71% 8,497,174
2010-05-25 2010-05-20 946.054 8,697 -291 5.80% 8,227,832
2010-05-24 2010-05-19 1072.195 8,988 -160 6.00% 9,636,885
2010-05-20 2010-05-18 1087.962 9,148 -87 6.10% 9,952,678
2010-05-19 2010-05-17 1151.032 9,235 +39 6.16% 10,629,785
2010-05-18 2010-05-14 1151.032 9,196 -151 6.14% 10,584,894
2010-05-17 2010-05-13 1135.265 9,347 +59 6.24% 10,611,321
2010-05-14 2010-05-12 1119.497 9,288 -27 6.20% 10,397,891
2010-05-13 2010-05-11 1119.497 9,315 +22 6.21% 10,428,117
2010-05-12 2010-05-10 1135.265 9,293 +517 6.20% 10,550,017
2010-05-11 2010-05-07 1151.032 8,776 +154 5.86% 10,101,461
2010-05-10 2010-05-06 1182.568 8,622 -2,890 5.75% 10,196,098
2010-05-07 2010-05-05 1576.757 11,512 +409 7.68% 18,151,624
2010-05-06 2010-05-04 1734.432 11,103 +199 7.41% 19,257,404
2010-05-05 2010-05-03 1734.432 10,904 +2 7.27% 18,912,251
2010-05-04 2010-04-30 1829.038 10,902 +470 7.27% 19,940,171
2010-05-03 2010-04-29 1892.108 10,432 +59 6.96% 19,738,472
2010-04-30 2010-04-28 1939.411 10,373 -29 6.92% 20,117,509
2010-04-29 2010-04-27 1939.411 10,402 -113 6.94% 20,173,751
2010-04-28 2010-04-26 1986.714 10,515 -35 7.02% 20,890,293
2010-04-27 2010-04-23 1923.643 10,550 -74 7.04% 20,294,436
2010-04-26 2010-04-22 1860.573 10,624 +110 7.09% 19,766,727
2010-04-23 2010-04-21 1892.108 10,514 +23 7.01% 19,893,625
2010-04-22 2010-04-20 1892.108 10,491 +4 7.00% 19,850,106
2010-04-21 2010-04-19 1844.805 10,487 +81 7.00% 19,346,474
2010-04-20 2010-04-16 1939.411 10,406 +591 6.94% 20,181,509
2010-04-19 2010-04-15 1955.178 9,815 -89 6.55% 19,190,076
2010-04-16 2010-04-14 2049.784 9,904 +257 6.61% 20,301,059
2010-04-15 2010-04-13 2112.854 9,647 +106 6.44% 20,382,703
2010-04-14 2010-04-12 2128.622 9,541 +457 6.37% 20,309,179
2010-04-13 2010-04-09 2112.854 9,084 +354 6.06% 19,193,166
2010-04-12 2010-04-08 2175.924 8,730 +248 5.82% 18,995,820
2010-04-09 2010-04-07 2207.459 8,482 +396 5.66% 18,723,671
2010-04-08 2010-04-01 2128.622 8,086 +1,121 5.39% 17,212,035
2010-04-07 2010-03-31 2380.903 6,965 +383 4.65% 16,582,988
2010-04-01 2010-03-30 3200.816 6,582 +909 4.39% 21,067,773
2010-03-31 2010-03-29 2712.022 5,673 +218 3.78% 15,385,299
2010-03-30 2010-03-26 2538.578 5,455 -13 3.64% 13,847,945
2010-03-29 2010-03-25 2459.741 5,468 +420 3.65% 13,449,861
2010-03-26 2010-03-24 2491.276 5,048 +188 3.37% 12,575,960
2010-03-25 2010-03-23 2507.043 4,860 +21 3.24% 12,184,230
2010-03-24 2010-03-22 2554.346 4,839 -2 3.23% 12,360,480
2010-03-23 2010-03-19 2522.811 4,841 +278 3.23% 12,212,927
2010-03-22 2010-03-18 2664.719 4,563 +8 3.04% 12,159,113
2010-03-19 2010-03-17 2633.184 4,555 +16 3.04% 11,994,152
2010-03-18 2010-03-16 2680.487 4,539 +69 3.03% 12,166,728
2010-03-17 2010-03-15 2680.487 4,470 -26 2.98% 11,981,775
2010-03-16 2010-03-12 2648.951 4,496 -54 3.00% 11,909,685
2010-03-15 2010-03-11 2585.881 4,550 +43 3.04% 11,765,759
2010-03-12 2010-03-10 2822.395 4,507 -96 3.01% 12,720,533
2010-03-11 2010-03-09 2712.022 4,603 +195 3.07% 12,483,436
2010-03-10 2010-03-08 2191.692 4,408 -21 2.94% 9,660,978
2010-03-09 2010-03-05 2238.995 4,429 +73 2.95% 9,916,507
2010-03-08 2010-03-04 2207.459 4,356 +60 2.91% 9,615,694
2010-03-05 2010-03-03 2317.832 4,296 -48 2.87% 9,957,408
2010-03-04 2010-03-02 2428.205 4,344 +54 2.90% 10,548,124
2010-03-03 2010-03-01 2475.508 4,290 +36 2.86% 10,619,930
2010-03-02 2010-02-26 2491.276 4,254 +297 2.84% 10,597,887
2010-03-01 2010-02-25 2522.811 3,957 +172 2.64% 9,982,762
2010-02-26 2010-02-24 2522.811 3,785 +10 2.53% 9,548,839
2010-02-25 2010-02-23 2522.811 3,775 +66 2.52% 9,523,611
2010-02-24 2010-02-22 2680.487 3,709 +95 2.47% 9,941,924
2010-02-23 2010-02-19 2601.649 3,614 +22 2.41% 9,402,358
2010-02-22 2010-02-18 2601.649 3,592 +13 2.40% 9,345,122
2010-02-19 2010-02-17 2522.811 3,579 +101 2.39% 9,029,140
2010-02-18 2010-02-12 2633.184 3,478 +44 2.32% 9,158,213
2010-02-17 2010-02-11 2522.811 3,434 +181 2.29% 8,663,332
2010-02-12 2010-02-10 2522.811 3,253 +233 2.17% 8,206,704
2010-02-11 2010-02-09 2522.811 3,020 +77 2.01% 7,618,889
2010-02-10 2010-02-08 2680.487 2,943 +62 1.96% 7,888,672
2010-02-09 2010-02-05 2680.487 2,881 +23 1.92% 7,722,482
2010-02-05 2010-02-03 2885.465 2,858 +4 1.91% 8,246,659
2010-02-04 2010-02-02 2901.232 2,854 +61 1.90% 8,280,117
2010-02-03 2010-02-01 2853.930 2,793 +10 1.86% 7,971,026
2010-02-02 2010-01-29 2806.627 2,783 -1 1.85% 7,810,843
2010-01-29 2010-01-27 2806.627 2,784 +87 1.85% 7,813,650
2010-01-28 2010-01-26 2995.838 2,697 +125 1.79% 8,079,775
2010-01-27 2010-01-25 3137.746 2,572 +54 1.71% 8,070,283
2010-01-26 2010-01-22 3106.211 2,518 +56 1.67% 7,821,439
2010-01-25 2010-01-21 3311.189 2,462 +225 1.64% 8,152,148
2010-01-22 2010-01-20 3374.259 2,237 +65 1.49% 7,548,218
2010-01-21 2010-01-19 3248.119 2,172 +230 1.44% 7,054,914
2010-01-20 2010-01-18 3595.005 1,942 -86 1.29% 6,981,501
2010-01-18 2010-01-14 4730.270 2,028 -238 1.35% 9,592,988
2010-01-15 2010-01-13 3074.676 2,266 -123 1.51% 6,967,215
2010-01-14 2010-01-12 2790.859 2,389 -42 1.59% 6,667,363
2010-01-13 2010-01-11 2743.557 2,431 +126 1.62% 6,669,587
2010-01-12 2010-01-08 2743.557 2,305 +32 1.53% 6,323,898
2010-01-08 2010-01-06 2775.092 2,273 +5 1.51% 6,307,784
2010-01-07 2010-01-05 2838.162 2,268 -178 1.51% 6,436,952
2010-01-06 2010-01-04 2822.395 2,446 -11 1.63% 6,903,577
2010-01-04 2009-12-29 2743.557 2,457 -1 1.63% 6,740,919
2009-12-29 2009-12-24 2727.789 2,458 +5 1.63% 6,704,906
2009-12-22 2009-12-18 2775.092 2,453 -2 1.63% 6,807,300
2009-12-21 2009-12-17 2759.324 2,455 +7 1.63% 6,774,141
2009-12-18 2009-12-16 2806.627 2,448 -2 1.63% 6,870,623
2009-12-17 2009-12-15 2790.859 2,450 -14 1.63% 6,837,606
2009-12-16 2009-12-14 2822.395 2,464 -13 1.64% 6,954,380
2009-12-14 2009-12-10 2790.859 2,477 -4 1.65% 6,912,959
2009-12-11 2009-12-09 2822.395 2,481 +118 1.65% 7,002,361
2009-12-10 2009-12-08 2806.627 2,363 +2 1.57% 6,632,060
2009-12-09 2009-12-07 2838.162 2,361 -7 1.57% 6,700,901
2009-12-08 2009-12-04 2838.162 2,368 -111 1.58% 6,720,768
2009-12-07 2009-12-03 2901.232 2,479 +12 1.65% 7,192,155
2009-12-04 2009-12-02 2995.838 2,467 -153 1.64% 7,390,732
2009-12-03 2009-12-01 2648.951 2,620 -2 1.74% 6,940,253
2009-12-02 2009-11-30 2633.184 2,622 +96 1.74% 6,904,208
2009-12-01 2009-11-27 2554.346 2,526 -1 1.68% 6,452,278
2009-11-30 2009-11-26 2648.951 2,527 +28 1.68% 6,693,900
2009-11-27 2009-11-25 2696.254 2,499 +113 1.66% 6,737,939
2009-11-26 2009-11-24 2869.697 2,386 -19 1.59% 6,847,098
2009-11-25 2009-11-23 2869.697 2,405 +1 1.60% 6,901,622
2009-11-24 2009-11-20 2995.838 2,404 -110 1.60% 7,201,994
2009-11-23 2009-11-19 2743.557 2,514 -36 1.67% 6,897,302
2009-11-19 2009-11-17 2869.697 2,550 -55 1.70% 7,317,728
2009-11-18 2009-11-16 2901.232 2,605 -13 1.73% 7,557,711
2009-11-17 2009-11-13 2995.838 2,618 +21 1.74% 7,843,104
2009-11-16 2009-11-12 2932.768 2,597 +39 1.73% 7,616,397
2009-11-13 2009-11-11 2869.697 2,558 -6 1.70% 7,340,686
2009-11-12 2009-11-10 2917.000 2,564 +383 1.71% 7,479,188
2009-11-11 2009-11-09 3074.676 2,181 -87 1.45% 6,705,868
2009-11-10 2009-11-06 3121.978 2,268 +41 1.51% 7,080,647
2009-11-09 2009-11-05 3200.816 2,227 +1,305 1.48% 7,128,218
2009-11-06 2009-11-04 3153.514 922 +364 3.07% 2,907,539
2009-11-05 2009-11-03 3799.984 558 -45 1.86% 2,120,391
2009-11-04 2009-11-02 4257.243 603 +4 2.01% 2,567,118
2009-11-03 2009-10-30 4257.243 599 +44 1.99% 2,550,089
2009-11-02 2009-10-29 3941.892 555 +115 1.85% 2,187,750
2009-10-30 2009-10-28 3910.357 440 +137 1.46% 1,720,557
2009-10-29 2009-10-27 2838.162 303 -6 1.01% 859,963
2009-10-28 2009-10-23 2901.232 309 -1,217 1.03% 896,481
2009-10-27 2009-10-22 2995.838 1,526 +45 1.02% 4,571,649
2009-10-23 2009-10-21 3153.514 1,481 +63 0.99% 4,670,354
2009-10-22 2009-10-20 3185.049 1,418 +70 0.94% 4,516,399
2009-10-21 2009-10-19 3248.119 1,348 -25 0.90% 4,378,464
2009-10-20 2009-10-16 3185.049 1,373 +6 0.91% 4,373,072
2009-10-19 2009-10-15 3153.514 1,367 -44 0.91% 4,310,853
2009-10-16 2009-10-14 3216.584 1,411 +25 0.94% 4,538,600
2009-10-15 2009-10-13 3248.119 1,386 -20 0.92% 4,501,893
2009-10-14 2009-10-12 3216.584 1,406 -25 0.94% 4,522,517
2009-10-12 2009-10-08 3153.514 1,431 -19 0.95% 4,512,678
2009-10-09 2009-10-07 3248.119 1,450 -32 0.96% 4,709,772
2009-10-08 2009-10-06 3216.584 1,482 +26 0.99% 4,766,977
2009-10-07 2009-10-05 3058.908 1,456 +12 0.97% 4,453,770
2009-10-06 2009-10-02 3027.373 1,444 +2 0.96% 4,371,527
2009-10-05 2009-09-30 2964.303 1,442 +44 0.96% 4,274,525
2009-10-02 2009-09-29 2838.162 1,398 -6 0.93% 3,967,751
2009-09-30 2009-09-28 3721.146 1,404 +19 0.93% 5,224,489
2009-09-29 2009-09-25 4194.173 1,385 +44 0.92% 5,808,930
2009-09-28 2009-09-24 4667.200 1,341 -19 0.89% 6,258,715
2009-09-25 2009-09-23 4635.665 1,360 +25 0.90% 6,304,504
2009-09-24 2009-09-22 4162.638 1,335 -114 0.89% 5,557,122
2009-09-23 2009-09-21 4036.497 1,449 +6 0.96% 5,848,885
2009-09-22 2009-09-18 4099.568 1,443 +58 0.96% 5,915,676
2009-09-21 2009-09-17 4004.962 1,385 -87 0.92% 5,546,873
2009-09-18 2009-09-16 3941.892 1,472 +105 0.98% 5,802,465
2009-09-17 2009-09-15 3784.216 1,367 -12 0.91% 5,173,024
2009-09-16 2009-09-14 3595.005 1,379 -58 0.92% 4,957,513
2009-09-15 2009-09-11 3531.935 1,437 -38 0.96% 5,075,391
2009-09-14 2009-09-10 3500.400 1,475 +55 0.98% 5,163,090
2009-09-11 2009-09-09 3721.146 1,420 +66 0.94% 5,284,027
2009-09-10 2009-09-08 3279.654 1,354 +89 0.90% 4,440,652
2009-09-09 2009-09-07 3311.189 1,265 +4 0.84% 4,188,654
2009-09-08 2009-09-04 3342.724 1,261 +76 0.84% 4,215,175
2009-09-07 2009-09-03 3468.865 1,185 +25 2.15% 4,110,605
2009-09-04 2009-09-02 3248.119 1,160 -6 2.10% 3,767,818
2009-09-03 2009-09-01 3248.119 1,166 +241 2.11% 3,787,307
2009-09-02 2009-08-31 3279.654 925 +146 1.68% 3,033,680
2009-09-01 2009-08-28 3058.908 779 -56 1.41% 2,382,889
2009-08-31 2009-08-27 3121.978 835 +22 1.51% 2,606,852
2009-08-28 2009-08-26 3153.514 813 -55 1.47% 2,563,807
2009-08-27 2009-08-25 2365.135 868 +330 1.57% 2,052,937
2009-08-26 2009-08-24 1497.919 538 -171 0.97% 805,880
2009-08-24 2009-08-20 1324.476 709 +76 1.28% 939,053
2009-08-21 2009-08-19 1324.476 633 -25 1.15% 838,393
2009-08-20 2009-08-18 1356.011 658 +19 1.19% 892,255
2009-08-19 2009-08-17 1371.778 639 +38 1.16% 876,566
2009-08-17 2009-08-13 1466.384 601 +38 1.09% 881,297
2009-08-13 2009-08-11 1403.314 563 -1 1.02% 790,066
2009-08-10 2009-08-06 1403.314 564 -19 1.02% 791,469
2009-08-07 2009-08-05 1434.849 583 +38 1.06% 836,517
2009-08-05 2009-08-03 1545.222 545 +19 0.99% 842,146
2009-08-04 2009-07-31 1671.362 526 -28 0.95% 879,137
2009-07-31 2009-07-29 1639.827 554 +19 1.00% 908,464
2009-07-30 2009-07-28 1608.292 535 -24 2.28% 860,436
2009-07-29 2009-07-27 1576.757 559 -95 2.38% 881,407
2009-07-28 2009-07-24 1135.265 654 -27 2.78% 742,463
2009-07-27 2009-07-23 914.519 681 -31 2.90% 622,787
2009-07-22 2009-07-20 671.698 712 -1 3.03% 478,249
2009-07-20 2009-07-16 671.698 713 -95 3.03% 478,921
2009-07-16 2009-07-14 662.238 808 -6 3.44% 535,088
2009-07-08 2009-07-06 681.159 814 -25 3.46% 554,463
2009-07-07 2009-07-03 646.470 839 -64 3.57% 542,389
2009-07-02 2009-06-29 693.773 903 +32 3.84% 626,477
2009-06-30 2009-06-26 709.541 871 -26 3.71% 618,010
2009-06-29 2009-06-25 693.773 897 +19 3.82% 622,314
2009-06-25 2009-06-23 693.773 878 +32 3.74% 609,133
2009-06-22 2009-06-18 753.690 846 -6 3.60% 637,622
2009-06-19 2009-06-17 819.914 852 +25 3.63% 698,566
2009-06-18 2009-06-16 709.541 827 -20 3.52% 586,790
2009-06-16 2009-06-12 652.777 847 +13 3.61% 552,902
2009-06-15 2009-06-11 741.076 834 -13 3.55% 618,057
2009-06-11 2009-06-09 693.773 847 +19 3.61% 587,626
2009-06-10 2009-06-08 772.611 828 +32 3.52% 639,722
2009-06-09 2009-06-05 772.611 796 +6 3.39% 614,998
2009-06-08 2009-06-04 788.378 790 +26 3.36% 622,819
2009-06-05 2009-06-03 819.914 764 +82 3.25% 626,414
2009-06-04 2009-06-02 819.914 682 -7 2.90% 559,181
2009-06-03 2009-06-01 851.449 689 -6 2.93% 586,648
2009-06-02 2009-05-29 851.449 695 -19 2.96% 591,757
2009-06-01 2009-05-27 851.449 714 +13 3.04% 607,934
2009-05-27 2009-05-25 882.984 701 +25 2.98% 618,972
2009-05-26 2009-05-22 851.449 676 +18 2.88% 575,579
2009-05-25 2009-05-21 882.984 658 -17 2.80% 581,003
2009-05-22 2009-05-20 655.931 675 -32 2.87% 442,753
2009-05-20 2009-05-18 608.628 707 +32 3.01% 430,300
2009-05-19 2009-05-15 599.168 675 -32 2.87% 404,438
2009-05-18 2009-05-14 580.246 707 -7 3.01% 410,234
2009-05-15 2009-05-13 577.093 714 -31 3.04% 412,044
2009-05-14 2009-05-12 570.786 745 -15 3.17% 425,236
2009-05-12 2009-05-08 608.628 760 -19 3.23% 462,557
2009-05-08 2009-05-06 583.400 779 -13 3.32% 454,469
2009-05-05 2009-04-30 580.246 792 +6 3.37% 459,555
2009-05-04 2009-04-29 558.172 786 +13 3.35% 438,723
2009-04-24 2009-04-22 624.396 773 +6 3.29% 482,658
2009-04-22 2009-04-20 649.624 767 +19 3.26% 498,261
2009-04-21 2009-04-17 649.624 748 -6 3.18% 485,919
2009-04-20 2009-04-16 690.619 754 -32 3.21% 520,727
2009-04-17 2009-04-15 693.773 786 -32 3.35% 545,306
2009-04-16 2009-04-14 693.773 818 -6 3.48% 567,506
2009-04-15 2009-04-09 693.773 824 +6 3.51% 571,669
2009-04-14 2009-04-08 652.777 818 -32 3.48% 533,972
2009-04-09 2009-04-07 662.238 850 +58 3.62% 562,902
2009-04-08 2009-04-06 712.694 792 -26 3.37% 564,454
2009-04-07 2009-04-03 715.848 818 -38 3.48% 585,563
2009-04-06 2009-04-02 693.773 856 +70 3.64% 593,870
2009-04-03 2009-04-01 725.308 786 +101 3.35% 570,092
2009-04-02 2009-03-31 867.216 685 +216 2.92% 594,043
2009-04-01 2009-03-30 1356.011 469 +6 2.00% 635,969
2009-03-31 2009-03-27 1608.292 463 +45 1.97% 744,639
2009-03-30 2009-03-26 1797.503 418 -2 3.87% 751,356
2009-03-27 2009-03-25 1387.546 420 +10 3.89% 582,769
2009-03-26 2009-03-24 882.984 410 -25 3.79% 362,023
2009-03-24 2009-03-20 473.027 435 -1 4.02% 205,767
2009-03-23 2009-03-19 425.724 436 +7 4.03% 185,616
2009-03-13 2009-03-11 425.724 429 +6 3.97% 182,636
2009-03-02 2009-02-26 362.654 423 -1 3.91% 153,403
2009-02-24 2009-02-20 359.501 424 +1 3.92% 152,428
2009-02-19 2009-02-17 409.957 423 +32 3.91% 173,412
2009-02-17 2009-02-13 409.957 391 -1 3.62% 160,293
2009-02-11 2009-02-09 378.422 392 -1 3.63% 148,341
2009-02-04 2009-02-02 346.886 393 -1,596 3.64% 136,326
2009-01-16 2009-01-14 551.865 1,989 +1,591 18.40% 1,097,659
2008-12-29 2008-12-22 536.097 398 -3 3.68% 213,367
2008-12-22 2008-12-18 599.168 401 -1 3.71% 240,266
2008-12-19 2008-12-17 599.168 402 +2 3.72% 240,865
2008-12-18 2008-12-16 599.168 400 +5 3.70% 239,667
2008-12-16 2008-12-12 599.168 395 +9 3.65% 236,671
2008-12-09 2008-12-05 835.681 386 -3 3.57% 322,573
2008-10-15 2008-10-13 804.146 389 -1 3.60% 312,813
2008-10-10 2008-10-08 1009.124 390 -13 3.61% 393,558
2008-09-25 2008-09-23 1576.757 403 -8 3.73% 635,433
2008-09-23 2008-09-19 1576.757 411 +1 3.80% 648,047
2008-09-22 2008-09-18 1734.432 410 -1 3.79% 711,117
2008-09-19 2008-09-17 1576.757 411 -11 3.80% 648,047
2008-09-05 2008-09-03 2585.881 422 +4 3.90% 1,091,242
2008-08-05 2008-08-01 2917.000 418 -7 3.87% 1,219,306
2008-07-28 2008-07-24 3153.514 425 -1 3.93% 1,340,243
2008-07-25 2008-07-23 2995.838 426 -1 3.94% 1,276,227
2008-07-22 2008-07-18 2948.535 427 -1 3.95% 1,259,025
2008-07-15 2008-07-11 2995.838 428 -1,722 3.96% 1,282,219
2008-06-30 2008-06-26 3941.892 2,150 +1,720 19.89% 8,475,068
2008-06-27 2008-06-25 3941.892 430 -3 3.98% 1,695,014
2008-06-25 2008-06-23 3784.216 433 -6 4.01% 1,638,566
2008-06-16 2008-06-12 3784.216 439 -4 4.60% 1,661,271
2008-06-13 2008-06-11 3784.216 443 -3 4.64% 1,676,408
2008-06-06 2008-06-04 4178.405 446 +7 4.94% 1,863,569
2008-06-05 2008-06-03 4020.730 439 -3 4.86% 1,765,100
2008-06-04 2008-06-02 4020.730 442 -40 4.89% 1,777,163
2008-06-03 2008-05-30 3863.054 482 +8 5.34% 1,861,992
2008-05-29 2008-05-27 3941.892 474 -5 5.25% 1,868,457
2008-05-28 2008-05-26 4020.730 479 -101 5.30% 1,925,930
2008-05-27 2008-05-23 4099.568 580 -20 6.42% 2,377,749
2008-05-26 2008-05-22 4178.405 600 -1 6.64% 2,507,043
2008-05-23 2008-05-21 4414.919 601 -1 6.65% 2,653,366
2008-05-21 2008-05-19 4572.595 602 +40 6.66% 2,752,702
2008-05-20 2008-05-16 5282.135 562 -5 6.22% 2,968,560
2008-05-19 2008-05-15 5203.297 567 -1 6.28% 2,950,270
2008-05-15 2008-05-13 5124.460 568 -12 6.29% 2,910,693
2008-05-13 2008-05-08 5282.135 580 -7 6.42% 3,063,638
2008-05-09 2008-05-07 5360.973 587 +18 6.50% 3,146,891
2008-05-07 2008-05-05 4493.757 569 +1 6.30% 2,556,948
2008-04-30 2008-04-28 4493.757 568 -8 6.29% 2,552,454
2008-04-29 2008-04-25 4414.919 576 -9 6.38% 2,542,993
2008-04-28 2008-04-24 4336.081 585 -1 6.48% 2,536,607
2008-04-25 2008-04-23 4257.243 586 -1 6.49% 2,494,745
2008-04-21 2008-04-17 4336.081 587 -2 6.50% 2,545,280
2008-04-18 2008-04-16 4257.243 589 +9 6.52% 2,507,516
2008-04-17 2008-04-15 4336.081 580 -3 6.42% 2,514,927
2008-04-15 2008-04-11 4336.081 583 +10 6.45% 2,527,935
2008-04-10 2008-04-08 4572.595 573 +72 6.34% 2,620,097
2008-04-07 2008-04-02 4414.919 501 -12 5.55% 2,211,874
2008-04-03 2008-04-01 4414.919 513 -8 5.68% 2,264,853
2008-04-02 2008-03-31 4336.081 521 +20 5.77% 2,259,098
2008-04-01 2008-03-28 4572.595 501 -1 5.55% 2,290,870
2008-03-28 2008-03-26 4336.081 502 +12 5.56% 2,176,713
2008-03-27 2008-03-25 4493.757 490 +5 5.42% 2,201,941
2008-03-26 2008-03-20 4336.081 485 +1 5.37% 2,102,999
2008-03-25 2008-03-19 4493.757 484 +3 5.36% 2,174,978
2008-03-20 2008-03-18 5360.973 481 +5 5.32% 2,578,628
2008-03-19 2008-03-17 5360.973 476 +3 5.27% 2,551,823
2008-03-14 2008-03-12 6858.892 473 -5 5.24% 3,244,256
2008-03-13 2008-03-11 6937.730 478 -1 5.29% 3,316,235
2008-03-11 2008-03-07 7331.919 479 -1 5.30% 3,511,989
2008-03-10 2008-03-06 7095.405 480 -4 5.31% 3,405,795
2008-03-06 2008-03-04 7489.595 484 -4 5.36% 3,624,964
2008-02-29 2008-02-27 7568.433 488 +1 5.40% 3,693,395
2008-02-28 2008-02-26 7489.595 487 +8 5.39% 3,647,433
2008-02-27 2008-02-25 7883.784 479 -2 5.30% 3,776,332
2008-02-25 2008-02-21 7331.919 481 +2 5.32% 3,526,653
2008-02-22 2008-02-20 7410.757 479 +3 5.30% 3,549,753
2008-02-21 2008-02-19 7410.757 476 +11 5.27% 3,527,520
2008-02-20 2008-02-18 6858.892 465 -1 5.15% 3,189,385
2008-02-14 2008-02-12 7016.568 466 -1 5.16% 3,269,721
2008-02-13 2008-02-11 7095.405 467 -1 5.17% 3,313,554
2008-02-12 2008-02-06 6937.730 468 -1 5.18% 3,246,858
2008-02-05 2008-02-01 6464.703 469 -1 5.19% 3,031,946
2008-02-04 2008-01-31 6149.351 470 -5 5.20% 2,890,195
2008-01-30 2008-01-28 7095.405 475 -2 5.26% 3,370,318
2008-01-25 2008-01-23 6780.054 477 -1 5.28% 3,234,086
2008-01-24 2008-01-22 6385.865 478 +4 5.29% 3,052,443
2008-01-22 2008-01-18 7804.946 474 +4 5.25% 3,699,544
2008-01-21 2008-01-17 7095.405 470 -7 5.20% 3,334,841
2008-01-16 2008-01-14 8120.297 477 +1 5.28% 3,873,382
2008-01-15 2008-01-11 7883.784 476 +7 5.27% 3,752,681
2008-01-14 2008-01-10 7804.946 469 -1 5.19% 3,660,520
2008-01-11 2008-01-09 7726.108 470 +13 5.20% 3,631,271
2008-01-10 2008-01-08 9381.703 457 +4 5.06% 4,287,438
2008-01-09 2008-01-07 9460.541 453 +24 5.01% 4,285,625
2008-01-08 2008-01-04 10091.243 429 -1 4.75% 4,329,143
2008-01-07 2008-01-03 11037.297 430 -3 4.76% 4,746,038
2008-01-04 2008-01-02 11037.297 433 -3 4.79% 4,779,150
2008-01-03 2007-12-31 10879.622 436 +2 4.83% 4,743,515
2008-01-02 2007-12-27 12692.892 434 +37 4.80% 5,508,715
2007-12-28 2007-12-24 12929.406 397 -2 6.59% 5,132,974
2007-12-27 2007-12-20 12850.568 399 -2 6.63% 5,127,377
2007-12-19 2007-12-17 14742.676 401 -1 6.66% 5,911,813
2007-12-18 2007-12-14 15531.054 402 +4 6.67% 6,243,484
2007-12-14 2007-12-12 16871.297 398 -1 6.61% 6,714,776
2007-12-13 2007-12-11 17186.649 399 -6 6.63% 6,857,473
2007-12-12 2007-12-10 16634.784 405 -2 6.72% 6,737,088
2007-12-07 2007-12-05 17344.325 407 -1,088 6.76% 7,059,140
2007-11-26 2007-11-22 17659.676 1,495 -80 24.82% 26,401,215
2007-11-23 2007-11-21 17659.676 1,575 +1,181 24.82% 27,813,989
2007-11-21 2007-11-19 17360.359 394 +2 6.21% 6,839,982
2007-11-20 2007-11-16 17360.359 392 -1 6.18% 6,805,261
2007-11-16 2007-11-14 18557.625 393 -1 6.19% 7,293,147
2007-11-15 2007-11-13 19455.575 394 -9 6.21% 7,665,497
2007-11-14 2007-11-12 18856.942 403 -1 6.35% 7,599,348
2007-11-13 2007-11-09 20652.841 404 -8 6.37% 8,343,748
2007-11-12 2007-11-08 18258.309 412 +2 6.49% 7,522,423
2007-11-09 2007-11-07 18557.625 410 +5 6.46% 7,608,626
2007-11-08 2007-11-06 18856.942 405 -14 6.38% 7,637,062
2007-11-07 2007-11-05 17360.359 419 +3 6.60% 7,273,991
2007-11-06 2007-11-02 17360.359 416 -9 6.56% 7,221,909
2007-11-05 2007-11-01 17958.992 425 -4 6.70% 7,632,572
2007-11-02 2007-10-31 18557.625 429 +15 6.76% 7,961,221
2007-11-01 2007-10-30 18856.942 414 +3 6.52% 7,806,774
2007-10-31 2007-10-29 19156.259 411 +14 6.48% 7,873,222
2007-10-30 2007-10-26 20353.525 397 -28 6.26% 8,080,349
2007-10-29 2007-10-25 17659.676 425 -16 6.70% 7,505,362
2007-10-26 2007-10-24 15863.777 441 +11 6.95% 6,995,925
2007-10-25 2007-10-23 17659.676 430 -8 6.78% 7,593,661
2007-10-24 2007-10-22 16761.726 438 +3 6.90% 7,341,636
2007-10-23 2007-10-18 17659.676 435 +4 6.86% 7,681,959
2007-10-22 2007-10-17 18856.942 431 +3 6.79% 8,127,342
2007-10-09 2007-10-05 21251.474 428 +1 6.75% 9,095,631
2007-10-08 2007-10-04 20353.525 427 +5 6.73% 8,690,955
2007-10-05 2007-10-03 20353.525 422 +6 6.65% 8,589,187
2007-10-04 2007-10-02 21850.107 416 -5 6.56% 9,089,645
2007-10-03 2007-09-28 23646.007 421 -12 6.63% 9,954,969
2007-10-02 2007-09-27 22149.424 433 -5 6.82% 9,590,701
2007-09-28 2007-09-25 20652.841 438 -5 8.05% 9,045,944
2007-09-27 2007-09-24 17061.043 443 -1 8.14% 7,558,042
2007-09-25 2007-09-21 17360.359 444 -2 8.16% 7,708,000
2007-09-24 2007-09-20 18856.942 446 +2 8.19% 8,410,196
2007-09-21 2007-09-19 19455.575 444 +11 8.16% 8,638,275
2007-09-20 2007-09-18 20054.208 433 -1 7.95% 8,683,472
2007-09-19 2007-09-17 19754.892 434 -3 7.97% 8,573,623
2007-09-18 2007-09-14 19754.892 437 +3 8.03% 8,632,888
2007-09-17 2007-09-13 20054.208 434 +20 7.97% 8,703,526
2007-09-14 2007-09-12 20952.158 414 +14 7.61% 8,674,193
2007-09-13 2007-09-11 23646.007 400 +3 7.35% 9,458,403
2007-09-12 2007-09-10 22748.057 397 -12 7.29% 9,030,979
2007-09-11 2007-09-07 23646.007 409 +1 7.51% 9,671,217
2007-09-10 2007-09-06 24543.956 408 +4 7.50% 10,013,934
2007-09-07 2007-09-05 23945.323 404 -1 7.42% 9,673,911
2007-09-06 2007-09-04 24543.956 405 +12 7.44% 9,940,302
2007-09-05 2007-09-03 25142.589 393 +6 7.22% 9,881,038
2007-09-04 2007-08-31 25441.906 387 +3 7.11% 9,846,018
2007-09-03 2007-08-30 26639.172 384 +2 7.05% 10,229,442
2007-08-31 2007-08-29 26339.856 382 +58 7.02% 10,061,825
2007-08-30 2007-08-28 27537.122 324 +9 7.14% 8,922,027
2007-08-29 2007-08-27 27836.438 315 +5 6.94% 8,768,478
2007-08-28 2007-08-24 24244.640 310 +3 6.83% 7,515,838
2007-08-27 2007-08-23 25441.906 307 -1 6.77% 7,810,665
2007-08-24 2007-08-22 23346.690 308 +171 6.79% 7,190,781
2007-08-14 2007-08-10 31178.806 137 -27 3.02% 4,271,496
2007-08-10 2007-08-08 34296.687 164 -165 3.01% 5,624,657
2007-08-09 2007-08-07 31802.382 329 +23 6.04% 10,462,984
2007-08-08 2007-08-06 36790.991 306 +13 5.62% 11,258,043
2007-08-07 2007-08-03 38661.720 293 +29 5.38% 11,327,884
2007-08-06 2007-08-02 38038.144 264 +12 4.85% 10,042,070
2007-08-03 2007-08-01 43026.753 252 +10 4.63% 10,842,742
2007-08-02 2007-07-31 49886.090 242 +10 5.22% 12,072,434
2007-08-01 2007-07-30 46144.633 232 -17 5.01% 10,705,555
2007-07-31 2007-07-27 41156.024 249 -35 5.37% 10,247,850
2007-07-30 2007-07-26 37414.568 284 -2 6.13% 10,625,737
2007-07-27 2007-07-25 36167.415 286 +6 6.17% 10,343,881
2007-07-26 2007-07-24 33673.111 280 +8 6.04% 9,428,471
2007-07-25 2007-07-23 34296.687 272 +11 5.87% 9,328,699
2007-07-24 2007-07-20 34296.687 261 +9 5.63% 8,951,435
2007-07-23 2007-07-19 33049.535 252 +20 5.44% 8,328,483
2007-07-19 2007-07-17 33049.535 232 +18 5.01% 7,667,492
2007-07-18 2007-07-16 33673.111 214 +29 4.62% 7,206,046
2007-07-17 2007-07-13 32425.959 185 +21 3.99% 5,998,802
2007-07-16 2007-07-12 35543.839 164 -9 3.54% 5,829,190
2007-07-13 2007-07-11 37414.568 173 +15 3.73% 6,472,720
2007-07-12 2007-07-10 38038.144 158 +7 3.41% 6,010,027
2007-07-11 2007-07-09 38038.144 151 +2 3.26% 5,743,760
2007-07-10 2007-07-06 39908.872 149 -9 3.22% 5,946,422
2007-07-09 2007-07-05 38661.720 158 +2 3.41% 6,108,552
2007-07-06 2007-07-04 38038.144 156 +1 3.37% 5,933,950
2007-07-05 2007-07-03 37414.568 155 +8 3.35% 5,799,258
2007-07-04 2007-06-29 41779.600 147 +1 3.17% 6,141,601
2007-07-03 2007-06-28 43650.329 146 +8 3.15% 6,372,948
2007-06-29 2007-06-27 44897.481 138 +7 2.98% 6,195,852
2007-06-28 2007-06-26 47391.786 131 +10 2.83% 6,208,324
2007-06-27 2007-06-25 49886.090 121 +1 2.61% 6,036,217
2007-06-26 2007-06-22 53627.547 120 2.59% 6,435,306

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top