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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 427,995 +0 0.24% 226,837
2025-10-13 2025-10-09 0.570 427,995 +0 0.24% 243,957
2025-10-10 2025-10-08 0.580 427,995 +0 0.24% 248,237
2025-10-09 2025-10-06 0.560 427,995 +0 0.24% 239,677
2025-10-08 2025-10-03 0.590 427,995 -30,000 0.24% 252,517
2025-09-25 2025-09-23 0.540 457,995 +30,000 0.26% 247,317
2025-08-04 2025-07-31 0.345 427,995 -25,560 0.24% 147,658
2025-07-22 2025-07-18 0.315 453,555 -320,000 0.25% 142,870
2025-02-26 2025-02-24 0.168 773,555 -2,500 0.43% 129,957
2025-02-12 2025-02-10 0.170 776,055 -145,000 0.43% 131,929
2025-01-17 2025-01-15 0.150 921,055 +150,000 0.52% 138,158
2025-01-02 2024-12-27 0.155 771,055 -60,000 0.43% 119,514
2024-12-30 2024-12-24 0.174 831,055 -40,000 0.47% 144,604
2024-12-23 2024-12-19 0.191 871,055 +100,000 0.49% 166,372
2024-12-16 2024-12-12 0.215 771,055 +100,000 0.43% 165,777
2024-12-02 2024-11-28 0.300 671,055 +100,000 0.38% 201,316
2024-11-26 2024-11-22 0.275 571,055 -100,000 0.32% 157,040
2024-11-25 2024-11-21 0.255 671,055 +100,000 0.38% 171,119
2024-11-20 2024-11-18 0.395 571,055 +100,000 0.32% 225,567
2024-05-24 2024-05-22 0.370 471,055 +5,000 0.30% 174,290
2023-12-29 2023-12-27 0.440 466,055 -1 0.44% 205,064
2023-08-18 2023-08-16 1.040 466,056 +500 0.44% 484,698
2023-08-14 2023-08-10 0.940 465,556 +20,000 0.44% 437,623
2023-08-11 2023-08-09 1.020 445,556 +6,000 0.42% 454,467
2023-08-04 2023-08-02 0.820 439,556 +40,000 0.42% 360,436
2022-12-29 2022-12-23 1.020 399,556 -15,000 0.38% 407,547
2022-12-14 2022-12-12 1.000 414,556 +10,000 0.39% 414,556
2022-11-23 2022-11-21 1.040 404,556 +15,000 0.39% 420,738
2022-08-31 2022-08-29 2.000 389,556 -7,500 0.37% 779,112
2022-07-26 2022-07-22 1.680 397,056 -500 0.38% 667,054
2022-07-13 2022-07-11 1.400 397,556 +7,500 0.38% 556,578
2022-04-26 2022-04-22 2.040 390,056 -5,000 0.37% 795,714
2022-04-25 2022-04-21 2.100 395,056 +5,000 0.38% 829,618
2022-03-31 2022-03-29 2.080 390,056 -10,000 0.37% 811,316
2022-02-21 2022-02-17 2.280 400,056 -20,000 0.38% 912,128
2022-01-27 2022-01-25 2.400 420,056 +6,500 0.40% 1,008,134
2022-01-25 2022-01-21 2.400 413,556 +6,750 0.39% 992,534
2022-01-20 2022-01-18 2.600 406,806 -13,250 0.39% 1,057,696
2021-12-21 2021-12-17 3.600 420,056 +9,586 0.40% 1,512,202
2021-12-20 2021-12-16 3.600 410,470 -70,000 0.39% 1,477,692
2021-12-15 2021-12-13 3.720 480,470 -10,000 0.46% 1,787,348
2021-12-14 2021-12-10 3.580 490,470 +60,000 0.47% 1,755,883
2021-12-13 2021-12-09 3.000 430,470 +15,000 0.41% 1,291,410
2021-11-30 2021-11-26 2.560 415,470 +15,000 0.44% 1,063,603
2021-11-11 2021-11-09 2.420 400,470 -25,000 0.43% 969,137
2021-11-04 2021-11-02 2.340 425,470 +25,000 0.45% 995,600
2021-10-22 2021-10-20 2.520 400,470 -250 0.43% 1,009,184
2021-09-10 2021-09-08 2.000 400,720 +10,000 0.43% 801,440
2021-07-30 2021-07-28 1.840 390,720 -15,000 0.42% 718,925
2021-07-12 2021-07-08 2.240 405,720 +15,000 0.43% 908,813
2021-05-26 2021-05-24 2.500 390,720 -7,500 0.42% 976,800
2021-05-25 2021-05-21 2.740 398,220 +2,500 0.43% 1,091,123
2021-05-24 2021-05-20 1.860 395,720 +5,000 0.42% 736,039
2021-03-22 2021-03-18 1.500 390,720 -65,000 0.42% 586,080
2021-02-22 2021-02-18 1.520 455,720 +62,500 0.49% 692,694
2021-02-17 2021-02-11 1.300 393,220 +2,500 0.42% 511,186
2021-01-07 2021-01-05 1.440 390,720 -2,945 0.42% 562,637
2021-01-05 2020-12-31 1.520 393,665 -9,750 0.42% 598,371
2021-01-04 2020-12-29 1.140 403,415 +2,750 0.43% 459,893
2020-12-22 2020-12-18 1.200 400,665 -30,000 0.43% 480,798
2020-12-21 2020-12-17 1.260 430,665 +4,000 0.46% 542,638
2020-12-18 2020-12-16 1.320 426,665 +3,000 0.46% 563,198
2020-12-15 2020-12-11 1.400 423,665 +30,000 0.45% 593,131
2020-12-14 2020-12-10 1.480 393,665 -35,000 0.42% 582,624
2020-12-09 2020-12-07 1.180 428,665 -10,750 0.46% 505,825
2020-11-27 2020-11-25 1.200 439,415 +5,000 0.47% 527,298
2020-11-26 2020-11-24 1.280 434,415 +5,000 0.46% 556,051
2020-11-24 2020-11-20 1.260 429,415 +4,500 0.46% 541,063
2020-11-23 2020-11-19 1.280 424,915 +3,000 0.45% 543,891
2020-11-11 2020-11-09 1.320 421,915 +5,000 0.45% 556,928
2020-10-28 2020-10-23 1.340 416,915 +4,000 0.45% 558,666
2020-10-20 2020-10-16 1.400 412,915 +3,500 0.44% 578,081
2020-10-12 2020-10-08 1.400 409,415 +1,250 0.44% 573,181
2020-09-15 2020-09-11 1.460 408,165 +2,500 0.44% 595,921
2020-08-19 2020-08-17 1.680 405,665 +4,750 0.43% 681,517
2020-08-18 2020-08-14 2.040 400,915 -10,250 0.43% 817,867
2020-08-13 2020-08-11 1.420 411,165 +10,000 0.44% 583,854
2020-07-30 2020-07-28 1.420 401,165 +2,500 0.43% 569,654
2020-07-28 2020-07-24 1.520 398,665 +2,500 0.43% 605,971
2020-07-15 2020-07-13 1.680 396,165 +2,500 0.42% 665,557
2020-06-08 2020-06-04 1.980 393,665 -5,000 0.42% 779,457
2020-01-31 2020-01-29 3.300 398,665 -14,400 0.43% 1,315,594
2019-12-23 2019-12-19 3.480 413,065 +5,000 0.44% 1,437,466
2019-11-19 2019-11-15 3.600 408,065 -100,000 0.44% 1,469,034
2019-11-08 2019-11-06 3.900 508,065 -472 0.54% 1,981,454
2019-10-04 2019-10-02 4.280 508,537 -500 0.54% 2,176,538
2019-03-25 2019-03-21 4.540 509,037 -96,750 0.54% 2,311,028
2019-03-22 2019-03-20 4.440 605,787 -38,000 0.65% 2,689,694
2019-03-21 2019-03-19 4.500 643,787 -47,750 0.69% 2,897,042
2019-03-20 2019-03-18 4.580 691,537 -25,250 0.74% 3,167,239
2019-03-14 2019-03-12 4.760 716,787 -500 0.77% 3,411,906
2019-03-13 2019-03-11 4.740 717,287 -2,000 0.77% 3,399,940
2019-03-12 2019-03-08 4.800 719,287 -17,500 0.77% 3,452,578
2019-03-08 2019-03-06 4.920 736,787 -500 0.79% 3,624,992
2019-03-07 2019-03-05 4.940 737,287 -5,000 0.79% 3,642,198
2019-01-11 2019-01-09 5.100 742,287 +110 0.79% 3,785,664
2018-12-06 2018-12-04 5.600 742,177 +14,400 0.79% 4,156,191
2018-10-30 2018-10-26 4.580 727,777 -10,000 0.78% 3,333,219
2018-09-17 2018-09-13 5.300 737,777 -24,000 0.79% 3,910,218
2018-09-13 2018-09-11 5.500 761,777 -5,000 0.81% 4,189,774
2018-09-12 2018-09-10 5.400 766,777 -10,000 0.82% 4,140,596
2018-09-11 2018-09-07 5.400 776,777 -10,000 0.83% 4,194,596
2018-09-10 2018-09-06 5.500 786,777 -16,000 0.84% 4,327,274
2018-09-07 2018-09-05 5.700 802,777 -28,000 0.86% 4,575,829
2018-09-06 2018-09-04 5.700 830,777 +8,500 0.89% 4,735,429
2018-08-14 2018-08-10 9.000 822,277 +500 0.88% 7,400,493
2018-08-10 2018-08-08 8.800 821,777 +1,000 0.88% 7,231,638
2018-08-09 2018-08-07 8.900 820,777 -1,250 0.88% 7,304,915
2018-08-08 2018-08-06 8.800 822,027 +750 0.88% 7,233,838
2018-08-07 2018-08-03 9.000 821,277 +500 0.88% 7,391,493
2018-07-25 2018-07-23 10.600 820,777 +500 0.88% 8,700,236
2018-07-23 2018-07-19 12.200 820,277 -38,750 0.88% 10,007,379
2018-06-20 2018-06-15 15.600 859,027 -1,250 0.92% 13,400,821
2018-06-11 2018-06-07 14.800 860,277 -50,000 0.92% 12,732,100
2018-06-08 2018-06-06 15.600 910,277 +1,250 0.97% 14,200,321
2018-06-06 2018-06-04 15.600 909,027 -500 0.97% 14,180,821
2018-05-30 2018-05-28 14.000 909,527 -600 0.97% 12,733,378
2018-05-17 2018-05-15 12.400 910,127 -5,000 0.97% 11,285,575
2018-05-16 2018-05-14 12.400 915,127 -2,698 0.98% 11,347,575
2018-04-16 2018-04-12 9.900 917,825 -17,500 0.98% 9,086,468
2018-04-12 2018-04-10 10.200 935,325 +50,000 1.00% 9,540,315
2018-04-11 2018-04-09 10.000 885,325 +50,000 0.95% 8,853,250
2018-04-10 2018-04-06 10.000 835,325 +17,250 0.89% 8,353,250
2018-04-04 2018-03-29 10.000 818,075 +250 0.87% 8,180,750
2018-03-27 2018-03-23 10.400 817,825 +44,500 0.87% 8,505,380
2018-03-23 2018-03-21 10.000 773,325 -3,000 0.83% 7,733,250
2018-03-15 2018-03-13 11.400 776,325 -500 0.83% 8,850,105
2018-02-14 2018-02-12 11.000 776,825 -1,000 0.84% 8,545,075
2018-02-13 2018-02-09 10.800 777,825 +1,000 0.84% 8,400,510
2018-02-05 2018-02-01 12.800 776,825 -5,000 0.84% 9,943,360
2018-02-02 2018-01-31 12.800 781,825 +5,000 0.84% 10,007,360
2018-02-01 2018-01-30 11.400 776,825 -4,750 0.84% 8,855,805
2018-01-31 2018-01-29 11.400 781,575 +4,750 0.84% 8,909,955
2018-01-24 2018-01-22 11.600 776,825 +1,000 0.84% 9,011,170
2018-01-17 2018-01-15 12.000 775,825 +2,500 0.84% 9,309,900
2018-01-10 2018-01-08 12.000 773,325 +2,000 0.83% 9,279,900
2018-01-09 2018-01-05 12.200 771,325 +15,000 0.83% 9,410,165
2018-01-08 2018-01-04 12.600 756,325 +8,500 0.82% 9,529,695
2017-12-18 2017-12-14 14.400 747,825 -500 0.82% 10,768,680
2017-12-06 2017-12-04 16.200 748,325 -500 0.82% 12,122,865
2017-12-05 2017-12-01 15.000 748,825 +82,500 0.82% 11,232,375
2017-12-01 2017-11-29 13.000 666,325 -100,000 0.73% 8,662,225
2017-11-30 2017-11-28 12.000 766,325 -5,000 0.84% 9,195,900
2017-11-29 2017-11-27 11.400 771,325 -3,250 0.86% 8,793,105
2017-11-28 2017-11-24 11.200 774,575 +7,250 0.86% 8,675,240
2017-11-24 2017-11-22 8.900 767,325 +100,000 0.85% 6,829,192
2017-11-22 2017-11-20 8.900 667,325 -17,500 0.74% 5,939,192
2017-11-21 2017-11-17 9.200 684,825 +291,500 0.76% 6,300,390
2017-11-20 2017-11-16 8.700 393,325 +1,000 0.44% 3,421,927
2017-11-13 2017-11-09 7.200 392,325 -70,000 0.44% 2,824,740
2017-11-09 2017-11-07 7.000 462,325 +70,000 0.51% 3,236,275
2017-11-08 2017-11-06 7.000 392,325 -10,000 0.44% 2,746,275
2017-11-07 2017-11-03 6.900 402,325 -105,000 0.45% 2,776,042
2017-11-03 2017-11-01 7.200 507,325 +105,000 0.56% 3,652,740
2017-10-31 2017-10-27 7.000 402,325 +10,000 0.45% 2,816,275
2017-10-26 2017-10-24 6.600 392,325 -140,000 0.44% 2,589,345
2017-10-24 2017-10-20 6.700 532,325 +140,000 0.59% 3,566,578
2017-10-20 2017-10-18 7.100 392,325 -70,000 0.44% 2,785,508
2017-10-19 2017-10-17 7.000 462,325 +60,000 0.51% 3,236,275
2017-10-17 2017-10-13 7.200 402,325 +10,000 0.45% 2,896,740
2017-10-16 2017-10-12 7.300 392,325 -95,000 0.44% 2,863,972
2017-10-12 2017-10-10 7.100 487,325 +95,000 0.54% 3,460,008
2017-10-10 2017-10-06 7.300 392,325 -120,000 0.44% 2,863,972
2017-10-09 2017-10-04 7.400 512,325 -65,000 0.57% 3,791,205
2017-10-06 2017-10-03 7.400 577,325 +105,000 0.64% 4,272,205
2017-10-04 2017-09-29 7.200 472,325 +65,000 0.52% 3,400,740
2017-10-03 2017-09-28 7.500 407,325 -135,000 0.45% 3,054,938
2017-09-29 2017-09-27 7.500 542,325 +15,000 0.60% 4,067,438
2017-09-28 2017-09-26 7.300 527,325 +40,000 0.59% 3,849,472
2017-09-27 2017-09-25 7.400 487,325 -70,000 0.54% 3,606,205
2017-09-26 2017-09-22 7.600 557,325 +65,000 0.62% 4,235,670
2017-09-21 2017-09-19 6.800 492,325 +100,000 0.55% 3,347,810
2017-09-19 2017-09-15 6.800 392,325 -50,000 0.44% 2,667,810
2017-09-18 2017-09-14 6.700 442,325 +35,000 0.49% 2,963,578
2017-09-15 2017-09-13 6.900 407,325 -50,000 0.45% 2,810,542
2017-09-14 2017-09-12 6.900 457,325 -150,000 0.51% 3,155,542
2017-09-12 2017-09-08 7.000 607,325 +150,000 0.67% 4,251,275
2017-09-11 2017-09-07 6.800 457,325 -100,000 0.51% 3,109,810
2017-09-08 2017-09-06 6.700 557,325 +50,000 0.62% 3,734,078
2017-09-07 2017-09-05 6.800 507,325 +100,000 0.56% 3,449,810
2017-09-06 2017-09-04 6.700 407,325 -100,000 0.45% 2,729,078
2017-09-04 2017-08-31 7.100 507,325 +100,000 0.56% 3,602,008
2017-08-29 2017-08-25 7.300 407,325 -10,000 0.45% 2,973,472
2017-08-24 2017-08-21 7.100 417,325 -60,000 0.46% 2,963,008
2017-08-21 2017-08-17 7.200 477,325 +60,000 0.53% 3,436,740
2017-08-18 2017-08-16 7.200 417,325 -65,000 0.46% 3,004,740
2017-08-16 2017-08-14 7.300 482,325 +65,000 0.54% 3,520,972
2017-08-15 2017-08-11 7.200 417,325 -50,000 0.46% 3,004,740
2017-08-11 2017-08-09 7.300 467,325 +50,000 0.52% 3,411,472
2017-08-10 2017-08-08 7.300 417,325 -10,750 0.46% 3,046,472
2017-08-04 2017-08-02 7.200 428,075 -30,000 0.48% 3,082,140
2017-08-03 2017-08-01 7.400 458,075 -10,000 0.51% 3,389,755
2017-08-02 2017-07-31 7.300 468,075 -100,000 0.52% 3,416,948
2017-07-31 2017-07-27 6.900 568,075 +100,000 0.63% 3,919,717
2017-07-27 2017-07-25 6.900 468,075 -155,000 0.52% 3,229,717
2017-07-26 2017-07-24 6.900 623,075 +125,000 0.69% 4,299,218
2017-07-18 2017-07-14 6.700 498,075 -155,000 0.55% 3,337,102
2017-07-17 2017-07-13 6.700 653,075 -100,000 0.73% 4,375,602
2017-07-14 2017-07-12 6.700 753,075 +100,000 0.84% 5,045,602
2017-07-04 2017-06-30 6.800 653,075 +154,750 0.73% 4,440,910
2017-06-30 2017-06-28 6.800 498,325 +70,250 0.55% 3,388,610
2017-06-29 2017-06-27 7.000 428,075 -500 0.48% 2,996,525
2017-06-21 2017-06-19 7.600 428,575 -48,250 0.48% 3,257,170
2017-06-20 2017-06-16 7.600 476,825 +25,750 0.53% 3,623,870
2017-06-19 2017-06-15 9.700 451,075 +58,250 0.50% 4,375,428
2017-06-16 2017-06-14 14.000 392,825 -50,000 0.44% 5,499,550
2017-06-15 2017-06-13 15.000 442,825 -15,000 0.49% 6,642,375
2017-06-14 2017-06-12 15.000 457,825 +65,000 0.51% 6,867,375
2017-06-13 2017-06-09 15.000 392,825 -123,500 0.44% 5,892,375
2017-06-09 2017-06-07 15.400 516,325 +123,500 0.57% 7,951,405
2017-06-08 2017-06-06 15.600 392,825 -53,500 0.44% 6,128,070
2017-06-06 2017-06-02 15.400 446,325 +53,500 0.50% 6,873,405
2017-06-05 2017-06-01 15.200 392,825 -50,000 0.44% 5,970,940
2017-06-02 2017-05-31 15.800 442,825 -3,750 0.49% 6,996,635
2017-06-01 2017-05-29 16.000 446,575 +50,000 0.50% 7,145,200
2017-05-29 2017-05-25 16.000 396,575 -66,000 0.44% 6,345,200
2017-05-25 2017-05-23 16.400 462,575 +49,500 0.51% 7,586,230
2017-05-24 2017-05-22 16.600 413,075 +1,500 0.46% 6,857,045
2017-05-23 2017-05-19 15.000 411,575 -15,000 0.46% 6,173,625
2017-05-22 2017-05-18 14.800 426,575 -20,000 0.47% 6,313,310
2017-05-19 2017-05-17 14.800 446,575 +3,000 0.50% 6,609,310
2017-05-18 2017-05-16 15.200 443,575 +20,000 0.49% 6,742,340
2017-05-17 2017-05-15 15.000 423,575 +12,000 0.47% 6,353,625
2017-05-16 2017-05-12 14.600 411,575 -10,000 0.46% 6,008,995
2017-05-15 2017-05-11 14.400 421,575 +15,000 0.47% 6,070,680
2017-05-12 2017-05-10 14.200 406,575 -15,000 0.45% 5,773,365
2017-05-11 2017-05-09 14.200 421,575 -39,397 0.47% 5,986,365
2017-05-10 2017-05-08 14.200 460,972 +44,000 0.51% 6,545,802
2017-05-09 2017-05-05 14.200 416,972 -45,000 0.46% 5,921,002
2017-05-08 2017-05-04 14.200 461,972 +9,000 0.51% 6,560,002
2017-05-04 2017-04-28 12.400 452,972 -14,000 0.50% 5,616,853
2017-04-28 2017-04-26 12.200 466,972 +15,000 0.52% 5,697,058
2017-04-26 2017-04-24 12.000 451,972 +14,000 0.50% 5,423,664
2017-04-25 2017-04-21 12.000 437,972 -2,000 0.49% 5,255,664
2017-04-24 2017-04-20 12.200 439,972 +41,000 0.49% 5,367,658
2017-04-21 2017-04-19 11.800 398,972 -35,000 0.44% 4,707,870
2017-04-20 2017-04-18 12.000 433,972 -75,000 0.48% 5,207,664
2017-04-19 2017-04-13 12.400 508,972 +35,000 0.57% 6,311,253
2017-04-18 2017-04-12 12.600 473,972 +2,750 0.53% 5,972,047
2017-04-13 2017-04-11 12.800 471,222 +50,250 0.52% 6,031,642
2017-04-12 2017-04-10 12.200 420,972 +21,000 0.47% 5,135,858
2017-04-11 2017-04-07 12.200 399,972 -15,000 0.44% 4,879,658
2017-04-10 2017-04-06 12.400 414,972 -15,000 0.46% 5,145,653
2017-04-07 2017-04-05 12.800 429,972 +15,000 0.48% 5,503,642
2017-04-06 2017-04-03 12.600 414,972 -30,000 0.46% 5,228,647
2017-04-05 2017-03-31 12.600 444,972 +47,000 0.49% 5,606,647
2017-04-03 2017-03-30 12.400 397,972 -85,000 0.44% 4,934,853
2017-03-31 2017-03-29 12.400 482,972 -39,000 0.54% 5,988,853
2017-03-30 2017-03-28 11.800 521,972 +95,064 0.58% 6,159,270
2017-03-29 2017-03-27 11.000 426,908 -6,750 0.47% 4,695,988
2017-03-28 2017-03-24 11.000 433,658 -45,000 0.48% 4,770,238
2017-03-27 2017-03-23 11.200 478,658 -35,378 0.53% 5,360,970
2017-03-24 2017-03-22 11.000 514,036 +100,000 0.57% 5,654,396
2017-03-23 2017-03-21 11.200 414,036 -50,000 0.46% 4,637,203
2017-03-22 2017-03-20 11.200 464,036 +1,500 0.52% 5,197,203
2017-03-21 2017-03-17 10.800 462,536 +17,300 0.51% 4,995,389
2017-03-20 2017-03-16 11.000 445,236 -23,250 0.49% 4,897,596
2017-03-16 2017-03-14 8.900 468,486 -49,000 0.52% 4,169,525
2017-03-15 2017-03-13 8.600 517,486 -102,500 0.57% 4,450,380
2017-03-14 2017-03-10 8.500 619,986 +98,500 0.69% 5,269,881
2017-03-13 2017-03-09 8.600 521,486 +103,250 0.58% 4,484,780
2017-03-10 2017-03-08 8.200 418,236 -2,500 0.46% 3,429,535
2017-03-09 2017-03-07 8.100 420,736 -30,000 0.47% 3,407,962
2017-03-08 2017-03-06 8.100 450,736 -57,500 0.50% 3,650,962
2017-03-07 2017-03-03 7.900 508,236 -107,500 0.56% 4,015,064
2017-03-06 2017-03-02 7.800 615,736 +86,750 0.68% 4,802,741
2017-03-03 2017-03-01 7.900 528,986 +102,500 0.59% 4,178,989
2017-03-02 2017-02-28 8.500 426,486 -120,000 0.47% 3,625,131
2017-02-28 2017-02-24 8.400 546,486 +97,500 0.61% 4,590,482
2017-02-27 2017-02-23 8.600 448,986 -159,450 0.50% 3,861,280
2017-02-23 2017-02-21 8.200 608,436 +146,750 0.68% 4,989,175
2017-02-22 2017-02-20 8.200 461,686 -90,500 0.51% 3,785,825
2017-02-21 2017-02-17 8.000 552,186 -115,000 0.61% 4,417,488
2017-02-20 2017-02-16 8.100 667,186 +115,000 0.74% 5,404,207
2017-02-17 2017-02-15 7.700 552,186 +76,250 0.61% 4,251,832
2017-02-16 2017-02-14 7.900 475,936 +38,750 0.53% 3,759,894
2017-02-15 2017-02-13 8.100 437,186 -70,000 0.49% 3,541,207
2017-02-14 2017-02-10 8.000 507,186 +5,000 0.56% 4,057,488
2017-02-13 2017-02-09 8.200 502,186 +90,000 0.56% 4,117,925
2017-02-10 2017-02-08 8.100 412,186 -36,000 0.46% 3,338,707
2017-02-09 2017-02-07 7.800 448,186 -500 0.50% 3,495,851
2017-02-08 2017-02-06 8.200 448,686 +9,500 0.50% 3,679,225
2017-02-07 2017-02-03 8.100 439,186 -135,500 0.49% 3,557,407
2017-02-06 2017-02-02 8.100 574,686 +103,000 0.64% 4,654,957
2017-02-03 2017-02-01 7.500 471,686 -236,250 0.52% 3,537,645
2017-02-02 2017-01-27 7.100 707,936 +225,000 0.79% 5,026,346
2017-02-01 2017-01-25 6.800 482,936 +8,250 0.54% 3,283,965
2017-01-26 2017-01-24 6.700 474,686 +3,000 0.53% 3,180,396
2017-01-20 2017-01-18 5.200 471,686 -5,000 0.52% 2,452,767
2017-01-17 2017-01-13 5.000 476,686 -7,000 0.53% 2,383,430
2017-01-16 2017-01-12 4.940 483,686 -7,500 0.54% 2,389,409
2017-01-13 2017-01-11 4.940 491,186 -165 0.55% 2,426,459
2017-01-11 2017-01-09 4.840 491,351 +165,801 0.55% 2,378,139
2017-01-10 2017-01-06 4.800 325,550 +5,000 0.72% 1,562,640
2017-01-06 2017-01-04 4.980 320,550 +10,000 0.71% 1,596,339
2016-12-29 2016-12-23 4.880 310,550 -140,250 0.69% 1,515,484
2016-12-28 2016-12-22 4.880 450,800 +146,250 1.00% 2,199,904
2016-12-22 2016-12-20 4.900 304,550 -8,438 0.68% 1,492,295
2016-12-21 2016-12-19 4.940 312,988 +23,250 0.70% 1,546,161
2016-12-19 2016-12-15 5.000 289,738 +24,000 0.64% 1,448,690
2016-12-16 2016-12-14 5.000 265,738 +5,250 0.59% 1,328,690
2016-12-15 2016-12-13 5.000 260,488 +2,500 0.58% 1,302,440
2016-12-12 2016-12-08 5.000 257,988 -238 0.57% 1,289,940
2016-12-08 2016-12-06 5.100 258,226 -20,000 0.57% 1,316,953
2016-12-07 2016-12-05 5.000 278,226 +10,000 0.62% 1,391,130
2016-12-06 2016-12-02 5.000 268,226 -10,729 0.60% 1,341,130
2016-12-05 2016-12-01 5.096 278,955 +3,120 0.60% 1,421,598
2016-12-02 2016-11-30 5.096 275,835 -10,400 0.59% 1,405,698
2016-12-01 2016-11-29 5.096 286,235 +10,400 0.61% 1,458,698
2016-11-30 2016-11-28 5.096 275,835 -12,220 0.59% 1,405,698
2016-11-29 2016-11-25 5.000 288,055 +7,020 0.62% 1,440,275
2016-11-28 2016-11-24 5.096 281,035 -5,200 0.60% 1,432,198
2016-11-25 2016-11-23 5.000 286,235 +6,240 0.61% 1,431,175
2016-11-24 2016-11-22 4.904 279,995 +7,280 0.60% 1,373,052
2016-11-23 2016-11-21 5.000 272,715 -6,240 0.58% 1,363,575
2016-11-22 2016-11-18 5.000 278,955 +10,400 0.60% 1,394,775
2016-11-14 2016-11-10 5.000 268,555 +6,240 0.57% 1,342,775
2016-11-10 2016-11-08 5.096 262,315 -10,400 0.56% 1,336,798
2016-11-09 2016-11-07 5.000 272,715 +10,400 0.58% 1,363,575
2016-11-07 2016-11-03 5.000 262,315 -112,580 0.56% 1,311,575
2016-11-04 2016-11-02 5.000 374,895 -13,000 0.80% 1,874,475
2016-11-03 2016-11-01 5.000 387,895 +125,580 0.83% 1,939,475
2016-10-26 2016-10-24 5.192 262,315 -56,680 0.56% 1,362,020
2016-10-24 2016-10-19 5.481 318,995 +56,680 0.68% 1,748,338
2016-10-14 2016-10-12 5.385 262,315 -81,120 0.56% 1,412,465
2016-10-13 2016-10-11 5.385 343,435 -52,000 0.73% 1,849,265
2016-10-12 2016-10-07 5.481 395,435 -7,280 0.84% 2,167,288
2016-10-11 2016-10-06 5.385 402,715 +140,400 0.86% 2,168,465
2016-10-03 2016-09-29 5.385 262,315 -72,800 0.56% 1,412,465
2016-09-29 2016-09-27 5.385 335,115 +72,800 0.72% 1,804,465
2016-09-22 2016-09-20 5.577 262,315 -111,540 0.56% 1,462,911
2016-09-21 2016-09-19 5.577 373,855 -52,000 0.80% 2,084,961
2016-09-20 2016-09-15 5.673 425,855 +158,340 0.91% 2,415,908
2016-09-19 2016-09-14 5.385 267,515 -10,400 0.57% 1,440,465
2016-09-12 2016-09-08 5.673 277,915 -78,000 0.59% 1,576,633
2016-09-08 2016-09-06 5.673 355,915 +15,600 0.76% 2,019,133
2016-09-07 2016-09-05 5.769 340,315 +78,000 0.73% 1,963,356
2016-09-06 2016-09-02 5.673 262,315 -58,240 0.56% 1,488,133
2016-09-02 2016-08-31 5.769 320,555 +58,240 0.68% 1,849,356
2016-08-30 2016-08-26 5.769 262,315 -104,000 0.56% 1,513,356
2016-08-26 2016-08-24 5.673 366,315 +104,000 0.78% 2,078,133
2016-08-19 2016-08-17 5.577 262,315 -99,320 0.56% 1,462,911
2016-08-18 2016-08-16 5.769 361,635 +99,320 0.77% 2,086,356
2016-08-17 2016-08-15 5.865 262,315 -520 0.56% 1,538,578
2016-08-16 2016-08-12 5.962 262,835 +520 0.56% 1,566,901
2016-08-15 2016-08-11 6.250 262,315 -67,600 0.56% 1,639,469
2016-08-12 2016-08-10 6.346 329,915 +67,600 0.70% 2,093,691
2016-08-09 2016-08-05 6.250 262,315 -93,600 0.56% 1,639,469
2016-08-08 2016-08-04 6.154 355,915 +93,600 0.76% 2,190,246
2016-08-01 2016-07-28 5.769 262,315 -171,600 0.56% 1,513,356
2016-07-22 2016-07-20 6.731 433,915 +171,600 0.93% 2,920,582
2016-07-07 2016-07-05 7.019 262,315 -35,100 0.56% 1,841,250
2016-07-06 2016-07-04 6.635 297,415 +35,100 0.64% 1,973,234
2016-06-29 2016-06-27 6.635 262,315 -5,200 0.56% 1,740,359
2016-06-27 2016-06-23 6.731 267,515 -11,700 0.57% 1,800,582
2016-06-24 2016-06-22 6.731 279,215 -9,100 0.60% 1,879,332
2016-06-23 2016-06-21 6.827 288,315 +26,000 0.62% 1,968,304
2016-06-06 2016-06-02 6.923 262,315 -26,000 0.56% 1,816,027
2016-06-03 2016-06-01 6.827 288,315 +26,000 0.62% 1,968,304
2016-06-02 2016-05-31 6.827 262,315 -38,220 0.56% 1,790,804
2016-06-01 2016-05-30 6.827 300,535 +27,820 0.64% 2,051,729
2016-05-30 2016-05-26 6.923 272,715 +10,400 0.58% 1,888,027
2016-05-27 2016-05-25 7.115 262,315 -520 0.56% 1,866,472
2016-05-26 2016-05-24 7.212 262,835 +520 0.56% 1,895,445
2016-05-10 2016-05-06 8.077 262,315 -1,560 0.67% 2,118,698
2016-05-09 2016-05-05 8.462 263,875 +1,560 0.68% 2,232,788
2016-05-05 2016-05-03 7.596 262,315 -780 0.67% 1,992,585
2016-05-04 2016-04-29 7.308 263,095 +780 0.67% 1,922,617
2016-04-15 2016-04-13 7.404 262,315 -26 0.67% 1,942,140
2016-04-07 2016-04-05 7.212 262,341 -1,820 0.67% 1,891,882
2016-04-01 2016-03-30 7.500 264,161 -156 0.68% 1,981,207
2016-03-31 2016-03-29 7.404 264,317 -260 0.68% 1,956,962
2016-03-22 2016-03-18 8.077 264,577 +5,200 0.68% 2,136,968
2016-02-25 2016-02-23 6.731 259,377 +5,200 0.66% 1,745,807
2016-02-11 2016-02-04 6.442 254,177 +5,200 0.65% 1,637,486
2016-01-13 2016-01-11 7.404 248,977 +5,200 0.64% 1,843,387
2016-01-12 2016-01-08 7.885 243,777 -164 0.62% 1,922,088
2016-01-08 2016-01-06 8.558 243,941 -936 0.63% 2,087,572
2015-12-04 2015-12-02 10.962 244,877 +936 0.63% 2,684,229
2015-12-03 2015-12-01 11.346 243,941 -1,560 0.63% 2,767,792
2015-12-01 2015-11-27 11.731 245,501 -3,380 0.63% 2,879,916
2015-11-27 2015-11-25 16.154 248,881 +2,340 0.64% 4,020,385
2015-11-23 2015-11-19 15.000 246,541 +2,600 0.63% 3,698,115
2015-11-19 2015-11-17 15.192 243,941 -520 0.63% 3,706,027
2015-11-04 2015-11-02 15.577 244,461 -1,040 0.72% 3,807,950
2015-10-30 2015-10-28 15.962 245,501 -260 0.72% 3,918,574
2015-10-29 2015-10-27 16.154 245,761 -1,040 0.72% 3,969,985
2015-10-13 2015-10-09 16.538 246,801 +1,300 0.72% 4,081,709
2015-10-09 2015-10-07 16.154 245,501 +1,040 0.72% 3,965,785
2015-10-02 2015-09-29 14.808 244,461 +1,040 0.72% 3,619,903
2015-09-21 2015-09-17 17.115 243,421 +3,328 0.71% 4,166,244
2015-09-14 2015-09-10 16.731 240,093 -2,600 0.70% 4,016,941
2015-09-11 2015-09-09 17.308 242,693 -2,080 0.71% 4,200,456
2015-09-10 2015-09-08 16.154 244,773 +2,600 0.72% 3,954,025
2015-09-04 2015-09-01 14.423 242,173 +2,080 0.71% 3,492,880
2015-08-26 2015-08-24 16.923 240,093 -5,200 0.70% 4,063,112
2015-08-25 2015-08-21 18.654 245,293 +520 0.72% 4,575,658
2015-08-19 2015-08-17 20.000 244,773 +2,600 0.72% 4,895,460
2015-08-06 2015-08-04 20.385 242,173 -520 0.71% 4,936,603
2015-07-31 2015-07-29 21.154 242,693 +520 0.71% 5,133,890
2015-07-28 2015-07-24 23.846 242,173 -2,314 0.71% 5,774,895
2015-07-27 2015-07-23 25.000 244,487 -1,638 0.72% 6,112,175
2015-07-21 2015-07-17 22.500 246,125 +312 0.72% 5,537,812
2015-07-17 2015-07-15 22.500 245,813 +1,040 0.72% 5,530,792
2015-07-16 2015-07-14 23.077 244,773 -3,640 0.72% 5,648,608
2015-07-15 2015-07-13 22.500 248,413 -1,040 0.73% 5,589,292
2015-07-14 2015-07-10 20.962 249,453 -2,912 0.73% 5,228,919
2015-07-13 2015-07-09 21.154 252,365 +2,080 0.74% 5,338,490
2015-07-10 2015-07-08 17.115 250,285 -520 0.73% 4,283,724
2015-07-09 2015-07-07 19.231 250,805 -1,560 0.74% 4,823,173
2015-07-08 2015-07-06 21.154 252,365 -1,222 0.74% 5,338,490
2015-07-07 2015-07-03 24.423 253,587 +520 0.74% 6,193,375
2015-07-03 2015-06-30 24.808 253,067 -3,120 0.74% 6,278,008
2015-07-02 2015-06-29 25.192 256,187 +1,300 0.75% 6,453,942
2015-06-30 2015-06-26 26.923 254,887 -5,200 0.75% 6,862,342
2015-06-29 2015-06-25 27.885 260,087 -6,760 0.76% 7,252,426
2015-06-26 2015-06-24 28.269 266,847 -5,200 0.78% 7,543,559
2015-06-24 2015-06-22 28.846 272,047 -1,560 0.80% 7,847,510
2015-06-23 2015-06-19 29.423 273,607 +3,640 0.80% 8,050,360
2015-06-19 2015-06-17 29.038 269,967 +12,740 0.79% 7,839,426
2015-06-17 2015-06-15 30.385 257,227 +1,820 0.76% 7,815,743
2015-06-16 2015-06-12 32.115 255,407 -9,493 0.75% 8,202,494
2015-06-15 2015-06-11 33.462 264,900 -364 0.78% 8,863,962
2015-06-12 2015-06-10 34.615 265,264 +3,120 0.78% 9,182,215
2015-06-11 2015-06-09 34.615 262,144 -3,250 0.77% 9,074,215
2015-06-10 2015-06-08 35.385 265,394 -1,040 0.78% 9,390,865
2015-06-09 2015-06-05 35.000 266,434 -21,736 0.78% 9,325,190
2015-06-05 2015-06-03 35.769 288,170 -14,447 0.85% 10,307,619
2015-06-04 2015-06-02 38.654 302,617 -9,802 0.89% 11,697,311
2015-06-03 2015-06-01 32.308 312,419 -2,714 0.92% 10,093,537
2015-06-02 2015-05-29 27.885 315,133 -6,396 0.93% 8,787,362
2015-06-01 2015-05-28 27.692 321,529 +8,710 0.94% 8,903,880
2015-05-29 2015-05-27 28.462 312,819 +2,340 0.92% 8,903,310
2015-05-28 2015-05-26 29.808 310,479 -16,744 0.91% 9,254,662
2015-05-27 2015-05-22 25.962 327,223 +17,784 0.96% 8,495,212
2015-05-22 2015-05-20 24.615 309,439 -1,040 0.91% 7,616,960
2015-05-21 2015-05-19 24.808 310,479 +1,040 0.91% 7,702,267
2015-05-20 2015-05-18 24.423 309,439 -1,820 0.91% 7,557,452
2015-05-18 2015-05-14 23.077 311,259 +650 0.91% 7,182,900
2015-05-15 2015-05-13 23.654 310,609 -624 0.91% 7,347,097
2015-05-14 2015-05-12 24.423 311,233 +1,820 0.91% 7,601,267
2015-05-11 2015-05-07 24.423 309,413 -7,280 0.91% 7,556,817
2015-05-08 2015-05-06 26.154 316,693 -520 0.93% 8,282,740
2015-05-07 2015-05-05 26.346 317,213 +6,552 0.93% 8,357,342
2015-05-06 2015-05-04 26.538 310,661 -2,600 0.91% 8,244,465
2015-05-05 2015-04-30 27.500 313,261 -7,280 0.92% 8,614,677
2015-05-04 2015-04-29 28.269 320,541 +9,360 0.94% 9,061,447
2015-04-30 2015-04-28 28.077 311,181 +16,744 0.91% 8,737,005
2015-04-29 2015-04-27 24.808 294,437 +5,720 0.86% 7,304,302
2015-04-28 2015-04-24 22.500 288,717 -5,200 0.85% 6,496,132
2015-04-24 2015-04-22 23.269 293,917 -2,600 0.86% 6,839,222
2015-04-23 2015-04-21 22.692 296,517 +2,600 0.87% 6,728,655
2015-04-22 2015-04-20 21.538 293,917 -3,640 0.86% 6,330,520
2015-04-21 2015-04-17 22.885 297,557 -11,944 0.87% 6,809,477
2015-04-20 2015-04-16 21.731 309,501 +18,798 0.91% 6,725,695
2015-04-17 2015-04-15 19.423 290,703 +8,944 0.85% 5,646,347
2015-04-16 2015-04-14 19.231 281,759 +12,480 0.83% 5,418,442
2015-04-15 2015-04-13 19.423 269,279 -5,236 0.79% 5,230,227
2015-04-10 2015-04-08 17.115 274,515 +5,200 0.81% 4,698,430
2015-03-27 2015-03-25 17.115 269,315 -5,200 0.79% 4,609,430
2015-03-24 2015-03-20 17.115 274,515 +780 0.81% 4,698,430
2015-03-20 2015-03-18 17.115 273,735 +1,300 0.80% 4,685,080
2015-03-19 2015-03-17 17.308 272,435 -1,040 0.80% 4,715,221
2015-03-18 2015-03-16 17.885 273,475 +2,288 0.80% 4,890,995
2015-03-17 2015-03-13 17.692 271,187 +1,196 0.80% 4,797,924
2015-03-13 2015-03-11 16.154 269,991 -258 0.79% 4,361,393
2015-02-27 2015-02-25 16.731 270,249 +1,300 0.79% 4,521,474
2015-02-26 2015-02-24 16.538 268,949 +26 0.79% 4,448,003
2015-02-23 2015-02-16 17.308 268,923 -1,300 0.79% 4,654,437
2015-02-11 2015-02-09 15.962 270,223 +1,300 0.79% 4,313,175
2015-02-10 2015-02-06 16.346 268,923 -103 0.79% 4,395,857
2015-02-09 2015-02-05 16.731 269,026 -1,300 0.79% 4,501,012
2015-02-04 2015-02-02 16.538 270,326 +1,300 0.79% 4,470,776
2015-02-03 2015-01-30 16.731 269,026 -246 0.79% 4,501,012
2015-01-22 2015-01-20 17.692 269,272 -2,080 0.79% 4,764,043
2015-01-21 2015-01-19 16.538 271,352 +520 0.80% 4,487,745
2015-01-20 2015-01-16 17.115 270,832 +1,040 0.80% 4,635,394
2015-01-19 2015-01-15 17.115 269,792 +1,040 0.79% 4,617,594
2015-01-16 2015-01-14 17.692 268,752 -1,560 0.79% 4,754,843
2015-01-15 2015-01-13 17.500 270,312 +936 0.79% 4,730,460
2015-01-14 2015-01-12 17.500 269,376 +364 0.79% 4,714,080
2015-01-13 2015-01-09 18.077 269,012 -260 0.79% 4,862,909
2015-01-12 2015-01-08 17.885 269,272 -780 0.79% 4,815,826
2015-01-09 2015-01-07 17.885 270,052 +234 0.79% 4,829,776
2015-01-08 2015-01-06 18.077 269,818 -1,534 0.79% 4,877,479
2015-01-07 2015-01-05 17.692 271,352 +338 0.80% 4,800,843
2015-01-06 2015-01-02 18.269 271,014 -208 0.80% 4,951,217
2015-01-05 2014-12-31 18.077 271,222 -208 0.80% 4,902,859
2015-01-02 2014-12-29 18.077 271,430 -208 0.80% 4,906,619
2014-12-30 2014-12-24 18.462 271,638 -858 0.80% 5,014,855
2014-12-29 2014-12-22 19.615 272,496 +2,080 0.80% 5,345,114
2014-12-23 2014-12-19 17.885 270,416 +520 0.79% 4,836,286
2014-12-22 2014-12-18 17.500 269,896 -2,080 0.79% 4,723,180
2014-12-19 2014-12-17 17.692 271,976 -2,340 0.80% 4,811,883
2014-12-18 2014-12-16 18.462 274,316 -23,450 0.81% 5,064,295
2014-12-17 2014-12-15 21.154 297,766 +19,426 0.87% 6,298,896
2014-12-16 2014-12-12 21.731 278,340 +57,600 0.82% 6,048,542
2014-12-08 2014-12-04 22.500 220,740 -416 0.78% 4,966,650
2014-12-03 2014-12-01 22.692 221,156 -2,808 0.78% 5,018,540
2014-12-02 2014-11-28 24.615 223,964 +208 0.79% 5,512,960
2014-12-01 2014-11-27 24.615 223,756 -4,108 0.79% 5,507,840
2014-11-27 2014-11-25 25.192 227,864 -9 0.80% 5,740,420
2014-11-26 2014-11-24 25.577 227,873 -320 0.80% 5,828,290
2014-11-20 2014-11-18 25.192 228,193 -2,080 0.80% 5,748,708
2014-11-12 2014-11-10 24.519 230,273 +26 0.81% 5,646,117
2014-11-11 2014-11-07 23.108 230,247 -20,767 0.81% 5,320,560
2014-11-06 2014-11-04 21.873 251,014 -567 0.81% 5,490,497
2014-11-05 2014-11-03 21.697 251,581 +567 0.81% 5,458,521
2014-10-29 2014-10-27 16.581 251,014 +284 0.81% 4,162,151
2014-10-17 2014-10-15 21.697 250,730 +283 0.81% 5,440,057
2014-10-07 2014-10-03 23.108 250,447 -1,020 0.81% 5,787,342
2014-10-03 2014-09-29 23.284 251,467 +1,133 0.81% 5,855,271
2014-09-05 2014-09-03 23.990 250,334 -1,133 0.81% 6,005,522
2014-09-04 2014-09-02 24.343 251,467 -5,103 0.81% 6,121,419
2014-09-03 2014-09-01 25.578 256,570 +2,835 0.83% 6,562,449
2014-08-25 2014-08-21 29.282 253,735 -567 0.82% 7,429,858
2014-08-22 2014-08-20 28.576 254,302 -1,701 0.82% 7,267,028
2014-08-21 2014-08-19 29.282 256,003 +454 0.83% 7,496,269
2014-08-19 2014-08-15 24.519 255,549 +29 0.83% 6,265,865
2014-08-14 2014-08-12 23.637 255,520 +567 0.83% 6,039,789
2014-08-06 2014-08-04 23.990 254,953 +2,834 0.82% 6,116,332
2014-07-24 2014-07-22 24.519 252,119 -2,678 0.82% 6,181,764
2014-07-22 2014-07-18 24.519 254,797 +7,151 0.82% 6,247,426
2014-07-17 2014-07-15 24.519 247,646 -89 0.80% 6,072,089
2014-07-09 2014-07-07 25.401 247,735 +2,834 0.80% 6,292,771
2014-06-30 2014-06-26 25.048 244,901 -196 0.79% 6,134,384
2014-06-25 2014-06-23 25.401 245,097 -340 0.79% 6,225,762
2014-06-12 2014-06-10 24.872 245,437 +2,268 0.79% 6,104,515
2014-05-29 2014-05-27 26.460 243,169 +2,834 0.79% 6,434,155
2014-05-28 2014-05-26 25.930 240,335 +2,835 0.78% 6,231,985
2014-05-21 2014-05-19 24.519 237,500 +652 0.77% 5,823,317
2014-05-13 2014-05-09 24.519 236,848 -85 0.77% 5,807,331
2014-05-08 2014-05-05 24.872 236,933 -313 0.77% 5,893,004
2014-04-25 2014-04-23 26.636 237,246 -85 0.77% 6,319,284
2014-04-15 2014-04-11 28.753 237,331 +2,835 0.77% 6,823,923
2014-04-01 2014-03-28 28.224 234,496 +1,190 0.76% 6,618,315
2014-03-27 2014-03-25 28.576 233,306 -2,438 0.75% 6,667,039
2014-03-25 2014-03-21 29.106 235,744 -1,133 0.76% 6,861,462
2014-03-21 2014-03-19 29.458 236,877 +566 0.77% 6,978,007
2014-03-20 2014-03-18 29.635 236,311 +1,134 0.76% 7,003,018
2014-03-19 2014-03-17 29.988 235,177 -1,134 0.76% 7,052,382
2014-03-13 2014-03-11 29.635 236,311 +3 0.76% 7,003,018
2014-03-03 2014-02-27 30.870 236,308 -1,580 0.76% 7,294,718
2014-02-25 2014-02-21 29.811 237,888 +5,669 0.77% 7,091,715
2014-02-18 2014-02-14 28.753 232,219 +1,134 0.75% 6,676,939
2014-02-14 2014-02-12 29.811 231,085 +1,701 0.75% 6,888,910
2014-02-07 2014-02-05 28.753 229,384 +340 0.74% 6,595,425
2014-02-05 2014-01-30 29.458 229,044 +1,700 0.74% 6,747,260
2014-01-21 2014-01-17 32.457 227,344 -375 0.74% 7,378,929
2013-12-30 2013-12-24 31.575 227,719 -656 0.74% 7,190,256
2013-12-23 2013-12-19 31.222 228,375 -4,535 0.74% 7,130,400
2013-12-20 2013-12-18 34.221 232,910 -1,134 0.75% 7,970,433
2013-12-16 2013-12-12 35.279 234,044 -482 0.76% 8,256,948
2013-12-13 2013-12-11 34.574 234,526 +2,835 0.76% 8,108,474
2013-12-10 2013-12-06 34.045 231,691 +2,834 0.75% 7,887,848
2013-12-04 2013-12-02 31.752 228,857 -5,669 0.74% 7,266,558
2013-11-28 2013-11-26 29.988 234,526 -567 0.76% 7,032,860
2013-11-26 2013-11-22 31.752 235,093 +3,969 0.76% 7,464,561
2013-11-25 2013-11-21 29.811 231,124 +1,700 0.75% 6,890,072
2013-11-22 2013-11-20 29.106 229,424 -453 0.74% 6,677,514
2013-11-18 2013-11-14 27.518 229,877 -2,381 0.74% 6,325,752
2013-11-12 2013-11-08 25.225 232,258 -3,798 0.75% 5,858,666
2013-11-11 2013-11-07 25.048 236,056 -57 0.76% 5,912,830
2013-11-08 2013-11-06 24.872 236,113 +567 0.76% 5,872,609
2013-10-24 2013-10-22 25.578 235,546 +6,803 0.76% 6,024,705
2013-10-23 2013-10-21 26.107 228,743 +5,669 0.74% 5,971,749
2013-09-27 2013-09-25 23.990 223,074 -3,661 0.72% 5,351,554
2013-08-28 2013-08-26 24.696 226,735 +652 0.73% 5,599,363
2013-08-07 2013-08-05 25.225 226,083 -1,446 0.73% 5,702,903
2013-08-06 2013-08-02 26.812 227,529 -85 0.74% 6,100,598
2013-06-27 2013-06-25 26.812 227,614 -595 0.74% 6,102,877
2013-06-13 2013-06-10 32.104 228,209 -397 0.74% 7,326,494
2013-06-07 2013-06-05 33.339 228,606 -4,535 0.74% 7,621,518
2013-06-06 2013-06-04 34.574 233,141 -1,928 0.75% 8,060,589
2013-06-05 2013-06-03 35.279 235,069 +2,835 0.76% 8,293,109
2013-06-04 2013-05-31 33.163 232,234 -1,134 0.75% 7,701,507
2013-05-21 2013-05-16 31.222 233,368 +2,268 0.75% 7,286,293
2013-05-16 2013-05-14 30.870 231,100 -2,268 0.75% 7,133,950
2013-04-30 2013-04-26 29.282 233,368 -1,134 0.75% 6,833,472
2013-04-22 2013-04-18 26.989 234,502 +2,268 0.76% 6,328,926
2013-04-11 2013-04-09 27.165 232,234 -1,976 0.75% 6,308,681
2013-02-27 2013-02-25 34.750 234,210 +567 0.76% 8,138,862
2013-02-22 2013-02-20 35.456 233,643 -2,834 0.76% 8,284,015
2013-02-21 2013-02-19 35.103 236,477 +4,818 0.76% 8,301,069
2013-02-04 2013-01-31 36.691 231,659 -5,669 0.75% 8,499,719
2013-01-30 2013-01-28 36.514 237,328 +57 0.77% 8,665,854
2013-01-29 2013-01-25 36.338 237,271 -283 0.77% 8,621,919
2013-01-18 2013-01-16 38.984 237,554 +1,134 0.77% 9,260,761
2013-01-17 2013-01-15 39.160 236,420 +1,757 0.76% 9,258,257
2013-01-16 2013-01-14 38.631 234,663 +3,912 0.76% 9,065,271
2013-01-15 2013-01-11 43.394 230,751 +850 0.75% 10,013,150
2013-01-14 2013-01-10 45.863 229,901 +850 0.74% 10,544,021
2013-01-10 2013-01-08 41.101 229,051 +6,350 0.74% 9,414,129
2013-01-08 2013-01-04 38.455 222,701 +1,587 0.72% 8,563,883
2013-01-07 2013-01-03 38.455 221,114 +1,701 0.71% 8,502,855
2013-01-02 2012-12-27 38.807 219,413 +1,984 0.71% 8,514,851
2012-12-21 2012-12-19 37.749 217,429 -1,134 0.70% 8,207,734
2012-12-17 2012-12-13 34.750 218,563 +1,134 0.71% 7,595,125
2012-12-14 2012-12-12 35.632 217,429 +9,354 0.70% 7,747,487
2012-12-05 2012-12-03 32.104 208,075 +56 0.67% 6,680,106
2012-12-04 2012-11-30 33.163 208,019 -1,133 0.67% 6,898,472
2012-11-28 2012-11-26 34.927 209,152 -567 0.68% 7,304,984
2012-11-27 2012-11-23 35.279 209,719 +567 0.68% 7,398,775
2012-11-26 2012-11-22 35.456 209,152 +1,133 0.68% 7,415,665
2012-11-23 2012-11-21 35.809 208,019 +567 0.67% 7,448,882
2012-11-22 2012-11-20 36.338 207,452 -283 0.67% 7,538,360
2012-11-21 2012-11-19 35.809 207,735 -397 0.67% 7,438,712
2012-11-16 2012-11-14 35.809 208,132 -313 0.67% 7,452,928
2012-11-13 2012-11-09 37.396 208,445 +227 0.67% 7,795,059
2012-11-12 2012-11-08 37.925 208,218 +3,968 0.67% 7,896,757
2012-11-09 2012-11-07 40.042 204,250 -283 0.66% 8,178,619
2012-11-08 2012-11-06 36.161 204,533 +2,268 0.66% 7,396,211
2012-11-05 2012-11-01 29.282 202,265 +567 0.65% 5,922,715
2012-10-24 2012-10-19 30.693 201,698 -2,835 0.65% 6,190,745
2012-10-22 2012-10-18 29.988 204,533 +2,835 0.66% 6,133,443
2012-10-18 2012-10-16 31.399 201,698 -227 0.65% 6,333,060
2012-10-16 2012-10-12 31.752 201,925 -220 0.65% 6,411,426
2012-10-15 2012-10-11 30.164 202,145 +227 0.65% 6,097,491
2012-10-08 2012-10-04 29.282 201,918 +2,267 0.65% 5,912,555
2012-08-21 2012-08-17 28.576 199,651 +567 0.65% 5,705,301
2012-08-13 2012-08-09 33.163 199,084 +567 0.64% 6,602,163
2012-08-10 2012-08-08 32.986 198,517 +567 0.64% 6,548,342
2012-07-06 2012-07-04 33.515 197,950 +125 0.64% 6,634,392
2012-06-27 2012-06-25 35.103 197,825 +349 0.64% 6,944,265
2012-06-25 2012-06-21 35.632 197,476 +113 0.64% 7,036,517
2012-06-22 2012-06-20 34.221 197,363 +170 0.64% 6,753,976
2012-06-14 2012-06-12 33.515 197,193 -2,267 0.64% 6,609,021
2012-05-25 2012-05-23 33.692 199,460 -375 0.64% 6,720,185
2012-05-18 2012-05-16 32.281 199,835 +5,669 0.65% 6,450,816
2012-05-17 2012-05-15 33.515 194,166 +2,267 0.63% 6,507,570
2012-05-15 2012-05-11 34.221 191,899 +567 0.62% 6,566,992
2012-05-14 2012-05-10 34.045 191,332 +1,446 0.62% 6,513,838
2012-05-11 2012-05-09 35.279 189,886 +808 0.61% 6,699,077
2012-05-04 2012-05-02 36.691 189,078 +198 0.61% 6,937,394
2012-04-30 2012-04-26 36.691 188,880 +284 0.61% 6,930,129
2012-04-24 2012-04-20 38.631 188,596 -426 0.61% 7,285,656
2012-04-19 2012-04-17 38.807 189,022 -2,551 0.61% 7,335,455
2012-04-18 2012-04-16 40.395 191,573 +4,252 0.62% 7,738,590
2012-04-17 2012-04-13 40.042 187,321 -283 0.61% 7,500,744
2012-04-16 2012-04-12 38.631 187,604 +1,607 0.61% 7,247,334
2012-04-13 2012-04-11 40.748 185,997 -415 0.60% 7,578,966
2012-04-12 2012-04-10 43.923 186,412 -85 0.60% 8,187,763
2012-04-11 2012-04-05 49.391 186,497 +567 0.60% 9,211,321
2012-04-10 2012-04-03 52.037 185,930 +61,092 0.60% 9,675,280
2012-04-05 2012-04-02 52.919 124,838 -284 0.61% 6,606,327
2012-03-30 2012-03-28 55.565 125,122 -170 0.61% 6,952,424
2012-03-29 2012-03-27 55.565 125,292 +652 0.61% 6,961,870
2012-03-23 2012-03-21 56.447 124,640 +164 0.60% 7,035,573
2012-03-22 2012-03-20 53.801 124,476 -93 0.60% 6,696,957
2012-03-12 2012-03-08 65.267 124,569 -454 0.60% 8,130,247
2012-03-09 2012-03-07 65.267 125,023 +57 0.61% 8,159,878
2012-03-08 2012-03-06 67.031 124,966 +397 0.61% 8,376,595
2012-03-07 2012-03-05 62.327 124,569 -454 0.60% 7,764,020
2012-03-06 2012-03-02 57.979 125,023 -29,922 0.61% 7,248,666
2012-03-02 2012-02-29 59.428 154,945 +621 0.62% 9,208,091
2012-02-29 2012-02-27 59.428 154,324 -621 0.62% 9,171,186
2012-02-24 2012-02-22 60.153 154,945 +3,691 0.62% 9,320,385
2012-02-22 2012-02-20 60.153 151,254 -690 0.60% 9,098,361
2012-02-21 2012-02-17 59.428 151,944 +690 0.61% 9,029,748
2012-02-16 2012-02-14 52.181 151,254 +690 0.60% 7,892,554
2012-02-08 2012-02-06 52.906 150,564 -662 0.60% 7,965,668
2012-02-07 2012-02-03 53.630 151,226 -138 0.60% 8,110,290
2012-02-06 2012-02-02 50.007 151,364 -228 0.60% 7,569,198
2012-02-03 2012-02-01 49.282 151,592 -460 0.60% 7,470,736
2012-02-02 2012-01-31 50.007 152,052 -587 0.61% 7,603,603
2012-01-26 2012-01-19 59.428 152,639 -460 0.61% 9,071,050
2012-01-06 2012-01-04 57.254 153,099 -242 0.61% 8,765,519
2011-12-29 2011-12-23 57.979 153,341 -172 0.61% 8,890,506
2011-12-22 2011-12-20 57.254 153,513 -4,347 0.61% 8,789,222
2011-12-19 2011-12-15 56.529 157,860 +7,473 0.63% 8,923,699
2011-12-16 2011-12-14 57.979 150,387 +690 0.63% 8,719,237
2011-12-15 2011-12-13 60.153 149,697 +241 0.63% 9,004,703
2011-12-09 2011-12-07 62.810 149,456 +4,140 0.63% 9,387,364
2011-12-08 2011-12-06 62.810 145,316 -6,831 0.61% 9,127,329
2011-12-06 2011-12-02 62.810 152,147 -290 0.61% 9,556,386
2011-11-30 2011-11-28 62.120 152,437 +435 0.61% 9,469,386
2011-11-25 2011-11-23 61.430 152,002 -725 0.61% 9,337,448
2011-11-23 2011-11-21 64.191 152,727 +217 0.61% 9,803,647
2011-11-22 2011-11-18 64.881 152,510 -724 0.61% 9,894,984
2011-11-16 2011-11-14 66.952 153,234 +223 0.61% 10,259,254
2011-11-14 2011-11-10 64.881 153,011 +724 0.61% 9,927,489
2011-11-07 2011-11-03 65.571 152,287 +218 0.61% 9,985,627
2011-11-01 2011-10-28 70.403 152,069 -508 0.61% 10,706,062
2011-10-31 2011-10-27 68.332 152,577 +363 0.61% 10,425,891
2011-10-28 2011-10-26 66.261 152,214 +217 0.61% 10,085,902
2011-10-21 2011-10-19 65.571 151,997 +290 0.61% 9,966,611
2011-10-20 2011-10-18 64.191 151,707 -218 0.60% 9,738,173
2011-10-17 2011-10-13 68.332 151,925 +218 0.61% 10,381,338
2011-10-14 2011-10-12 57.979 151,707 -73 0.60% 8,795,769
2011-10-13 2011-10-11 51.076 151,780 +71 0.60% 7,752,382
2011-10-11 2011-10-07 50.386 151,709 +4,129 0.60% 7,644,043
2011-10-07 2011-10-04 47.625 147,580 +7,027 0.59% 7,028,546
2011-10-06 2011-10-03 46.245 140,553 +1,552 0.56% 6,499,857
2011-10-04 2011-09-30 50.386 139,001 +4,111 0.55% 7,003,735
2011-09-30 2011-09-27 44.864 134,890 +1,485 0.54% 6,051,764
2011-09-28 2011-09-26 42.794 133,405 -435 0.53% 5,708,903
2011-09-26 2011-09-22 44.174 133,840 +1,087 0.53% 5,912,277
2011-09-22 2011-09-20 49.696 132,753 -761 0.53% 6,597,293
2011-09-01 2011-08-30 63.500 133,514 -616 0.53% 8,478,198
2011-08-19 2011-08-17 69.022 134,130 +2,536 0.53% 9,257,950
2011-08-15 2011-08-11 66.261 131,594 -266 0.52% 8,719,593
2011-08-11 2011-08-09 64.881 131,860 +507 0.53% 8,555,193
2011-08-10 2011-08-08 70.403 131,353 -667 0.52% 9,247,601
2011-08-09 2011-08-05 98.012 132,020 +145 0.53% 12,939,484
2011-08-08 2011-08-04 106.294 131,875 +272 0.53% 14,017,549
2011-08-03 2011-08-01 110.436 131,603 -145 0.52% 14,533,649
2011-08-02 2011-07-29 104.914 131,748 -145 0.53% 13,822,179
2011-07-27 2011-07-25 104.914 131,893 -290 0.53% 13,837,392
2011-07-26 2011-07-22 106.294 132,183 +145 0.53% 14,050,288
2011-07-22 2011-07-20 104.914 132,038 +145 0.53% 13,852,604
2011-07-21 2011-07-19 106.294 131,893 +290 0.53% 14,019,463
2011-07-08 2011-07-06 110.436 131,603 +36 0.52% 14,533,649
2011-07-07 2011-07-05 113.196 131,567 -362 0.52% 14,892,915
2011-07-05 2011-06-30 107.675 131,929 -290 0.53% 14,205,410
2011-06-29 2011-06-27 106.294 132,219 +362 0.53% 14,054,115
2011-06-28 2011-06-24 107.675 131,857 +362 0.53% 14,197,657
2011-06-21 2011-06-17 103.533 131,495 -543 0.52% 13,614,115
2011-06-15 2011-06-13 103.533 132,038 -1,014 0.53% 13,670,333
2011-06-09 2011-06-07 118.718 133,052 -724 0.53% 15,795,696
2011-06-08 2011-06-03 120.099 133,776 +362 0.53% 16,066,318
2011-06-07 2011-06-02 118.718 133,414 -362 0.53% 15,838,672
2011-06-01 2011-05-30 118.718 133,776 -2,753 0.53% 15,881,648
2011-05-31 2011-05-27 118.718 136,529 +1,666 0.54% 16,208,479
2011-05-25 2011-05-23 120.099 134,863 +36 0.54% 16,196,865
2011-05-18 2011-05-16 125.620 134,827 -217 0.54% 16,937,026
2011-05-16 2011-05-12 129.762 135,044 +434 0.54% 17,523,548
2011-05-12 2011-05-09 133.903 134,610 +870 0.54% 18,024,696
2011-05-09 2011-05-05 129.762 133,740 +145 0.54% 17,354,339
2011-05-06 2011-05-04 129.762 133,595 -1,087 0.54% 17,335,523
2011-05-05 2011-05-03 129.762 134,682 +616 0.54% 17,476,574
2011-05-03 2011-04-28 133.903 134,066 +217 0.54% 17,951,853
2011-04-29 2011-04-27 139.425 133,849 +217 0.54% 18,661,880
2011-04-28 2011-04-26 142.186 133,632 +725 0.54% 19,000,568
2011-04-26 2011-04-20 147.708 132,907 -438 0.53% 19,631,366
2011-04-21 2011-04-19 147.708 133,345 +36 0.53% 19,696,062
2011-04-20 2011-04-18 143.566 133,309 -333 0.53% 19,138,668
2011-04-18 2011-04-14 136.664 133,642 +1,014 0.54% 18,264,049
2011-04-15 2011-04-13 136.664 132,628 +434 0.53% 18,125,471
2011-04-14 2011-04-12 138.044 132,194 -1,231 0.53% 18,248,646
2011-04-13 2011-04-11 140.805 133,425 -217 0.53% 18,786,950
2011-04-12 2011-04-08 138.044 133,642 -739 0.54% 18,448,534
2011-04-11 2011-04-07 131.142 134,381 -363 0.54% 17,623,021
2011-04-08 2011-04-06 128.381 134,744 +2,168 0.54% 17,298,613
2011-04-06 2011-04-01 128.381 132,576 +344 0.53% 17,020,282
2011-04-04 2011-03-31 129.762 132,232 +363 0.53% 17,158,658
2011-04-01 2011-03-30 128.381 131,869 -942 0.53% 16,929,517
2011-03-31 2011-03-29 131.142 132,811 -888 0.53% 17,417,128
2011-03-30 2011-03-28 133.903 133,699 +2,174 0.54% 17,902,711
2011-03-28 2011-03-24 129.762 131,525 +724 0.53% 17,066,916
2011-03-25 2011-03-23 132.523 130,801 -217 0.52% 17,334,096
2011-03-24 2011-03-22 131.142 131,018 -1,232 0.53% 17,181,990
2011-03-23 2011-03-21 131.142 132,250 -290 0.53% 17,343,557
2011-03-22 2011-03-18 128.381 132,540 -651 0.53% 17,015,660
2011-03-21 2011-03-17 118.718 133,191 +648 0.53% 15,812,197
2011-03-18 2011-03-16 125.620 132,543 -797 0.53% 16,650,109
2011-03-17 2011-03-15 127.001 133,340 -235 0.53% 16,934,297
2011-03-16 2011-03-14 129.762 133,575 +289 0.54% 17,332,928
2011-03-15 2011-03-11 131.142 133,286 -1,879 0.53% 17,479,421
2011-03-14 2011-03-10 135.284 135,165 +1,448 0.54% 18,285,600
2011-03-11 2011-03-09 136.664 133,717 +942 0.54% 18,274,299
2011-03-10 2011-03-08 133.903 132,775 +1,793 0.53% 17,778,984
2011-03-09 2011-03-07 131.142 130,982 +72 0.52% 17,177,269
2011-03-07 2011-03-03 128.381 130,910 -543 0.52% 16,806,399
2011-03-04 2011-03-02 131.142 131,453 +1,159 0.53% 17,239,037
2011-03-03 2011-03-01 124.240 130,294 +2,423 0.52% 16,187,725
2011-03-02 2011-02-28 125.620 127,871 +123 0.51% 16,063,211
2011-03-01 2011-02-25 132.523 127,748 +1,909 0.51% 16,929,504
2011-02-28 2011-02-24 136.664 125,839 -217 0.50% 17,197,660
2011-02-25 2011-02-23 138.044 126,056 +145 0.51% 17,401,329
2011-02-24 2011-02-22 139.425 125,911 +217 0.50% 17,555,126
2011-02-22 2011-02-18 149.088 125,694 +217 0.50% 18,739,465
2011-02-21 2011-02-17 140.805 125,477 -181 0.50% 17,667,829
2011-02-18 2011-02-16 144.947 125,658 +181 0.50% 18,213,707
2011-02-17 2011-02-15 153.229 125,477 +1,884 0.50% 19,226,755
2011-02-16 2011-02-14 155.990 123,593 +616 0.50% 19,279,298
2011-02-11 2011-02-09 160.132 122,977 +144 0.49% 19,692,497
2011-02-09 2011-02-07 164.273 122,833 +145 0.49% 20,178,130
2011-01-31 2011-01-27 162.892 122,688 -445 0.49% 19,984,947
2011-01-27 2011-01-25 164.273 123,133 +435 0.49% 20,227,412
2011-01-26 2011-01-24 162.892 122,698 -471 0.49% 19,986,575
2011-01-25 2011-01-21 165.653 123,169 -221 0.49% 20,403,354
2011-01-24 2011-01-20 165.653 123,390 +8,367 0.49% 20,439,963
2011-01-21 2011-01-19 168.414 115,023 +7,751 0.46% 19,371,507
2011-01-20 2011-01-18 168.414 107,272 -2,681 0.43% 18,066,129
2011-01-19 2011-01-17 167.034 109,953 -72 0.44% 18,365,863
2011-01-18 2011-01-14 172.556 110,025 -149 0.44% 18,985,423
2011-01-17 2011-01-13 171.175 110,174 +2,065 0.44% 18,859,045
2011-01-13 2011-01-11 175.316 108,109 -254 0.43% 18,953,284
2011-01-12 2011-01-10 176.697 108,363 +218 0.43% 19,147,403
2011-01-11 2011-01-07 179.458 108,145 +3,654 0.43% 19,407,460
2011-01-10 2011-01-06 175.316 104,491 -326 0.44% 18,318,989
2011-01-07 2011-01-05 178.077 104,817 -3,441 0.44% 18,665,530
2011-01-06 2011-01-04 179.458 108,258 +1,304 0.46% 19,427,738
2011-01-05 2011-01-03 176.697 106,954 +761 0.45% 18,898,437
2011-01-04 2010-12-31 162.892 106,193 +326 0.45% 17,298,036
2011-01-03 2010-12-29 160.132 105,867 +72 0.45% 16,952,646
2010-12-30 2010-12-28 160.132 105,795 -362 0.45% 16,941,116
2010-12-29 2010-12-24 164.273 106,157 +580 0.45% 17,438,716
2010-12-28 2010-12-22 165.653 105,577 +398 0.45% 17,489,181
2010-12-23 2010-12-21 164.273 105,179 +217 0.45% 17,278,057
2010-12-22 2010-12-20 159.080 104,962 +1,522 0.44% 16,697,331
2010-12-21 2010-12-17 161.688 103,440 -5,840 0.44% 16,724,969
2010-12-20 2010-12-16 165.599 109,280 -460 0.44% 18,096,707
2010-12-17 2010-12-15 169.511 109,740 +1,227 0.44% 18,602,163
2010-12-16 2010-12-14 166.903 108,513 -1,994 0.43% 18,111,185
2010-12-15 2010-12-13 174.727 110,507 +192 0.44% 19,308,553
2010-12-14 2010-12-10 156.472 110,315 +4,639 0.44% 17,261,199
2010-12-13 2010-12-09 153.864 105,676 +9,127 0.42% 16,259,737
2010-12-10 2010-12-08 155.168 96,549 +1,649 0.39% 14,981,313
2010-12-09 2010-12-07 157.776 94,900 +2,684 0.38% 14,972,927
2010-12-08 2010-12-06 162.992 92,216 +1,572 0.37% 15,030,431
2010-12-07 2010-12-03 161.688 90,644 -384 0.36% 14,656,014
2010-12-06 2010-12-02 160.384 91,028 -153 0.36% 14,599,408
2010-12-03 2010-12-01 161.688 91,181 +1,304 0.36% 14,742,841
2010-12-02 2010-11-30 156.472 89,877 -537 0.36% 14,063,226
2010-11-30 2010-11-26 153.864 90,414 +614 0.40% 13,911,464
2010-11-29 2010-11-25 156.472 89,800 +536 0.40% 14,051,178
2010-11-24 2010-11-22 176.031 89,264 -383 0.40% 15,713,222
2010-11-23 2010-11-19 174.727 89,647 -614 0.40% 15,663,748
2010-11-22 2010-11-18 177.335 90,261 -306 0.40% 16,006,419
2010-11-19 2010-11-17 173.423 90,567 +728 0.40% 15,706,404
2010-11-18 2010-11-16 178.639 89,839 +652 0.40% 16,048,728
2010-11-17 2010-11-15 185.158 89,187 +997 0.40% 16,513,725
2010-11-16 2010-11-12 179.943 88,190 -1,610 0.39% 15,869,146
2010-11-15 2010-11-11 185.158 89,800 +306 0.40% 16,627,227
2010-11-12 2010-11-10 185.158 89,494 +1,074 0.40% 16,570,568
2010-11-11 2010-11-09 187.766 88,420 +729 0.40% 16,602,296
2010-11-10 2010-11-08 179.943 87,691 +38 0.39% 15,779,355
2010-11-09 2010-11-05 181.247 87,653 +882 0.39% 15,886,811
2010-11-08 2010-11-04 182.551 86,771 +307 0.39% 15,840,095
2010-11-05 2010-11-03 182.551 86,464 +575 0.39% 15,784,052
2010-11-04 2010-11-02 185.158 85,889 -154 0.38% 15,903,072
2010-11-03 2010-11-01 187.766 86,043 +307 0.38% 16,155,975
2010-11-02 2010-10-29 185.158 85,736 -115 0.38% 15,874,743
2010-11-01 2010-10-28 186.462 85,851 -997 0.38% 16,007,980
2010-10-29 2010-10-27 195.590 86,848 -1,687 0.40% 16,986,591
2010-10-27 2010-10-25 200.806 88,535 +383 0.40% 17,778,325
2010-10-26 2010-10-22 200.806 88,152 -920 0.40% 17,701,417
2010-10-25 2010-10-21 196.894 89,072 +2,378 0.41% 17,537,726
2010-10-22 2010-10-20 202.110 86,694 +997 0.40% 17,521,685
2010-10-21 2010-10-19 196.894 85,697 -3,452 0.39% 16,873,210
2010-10-20 2010-10-18 165.599 89,149 +2,339 0.41% 14,763,024
2010-10-19 2010-10-15 170.815 86,810 +1,304 0.40% 14,828,465
2010-10-18 2010-10-14 176.031 85,506 +767 0.39% 15,051,698
2010-10-15 2010-10-13 174.727 84,739 +483 0.39% 14,806,188
2010-10-14 2010-10-12 182.551 84,256 -230 0.39% 15,380,980
2010-10-13 2010-10-11 185.158 84,486 +537 0.39% 15,643,295
2010-10-12 2010-10-08 190.374 83,949 +153 0.38% 15,981,720
2010-10-11 2010-10-07 187.766 83,796 +1,534 0.38% 15,734,064
2010-10-08 2010-10-06 191.678 82,262 +729 0.38% 15,767,823
2010-10-07 2010-10-05 208.629 81,533 +153 0.37% 17,010,166
2010-10-06 2010-10-04 200.806 81,380 +192 0.37% 16,341,561
2010-10-05 2010-09-30 185.158 81,188 -230 0.37% 15,032,642
2010-10-04 2010-09-29 173.423 81,418 -2,147 0.37% 14,119,757
2010-09-30 2010-09-28 162.992 83,565 +1,150 0.38% 13,620,391
2010-09-29 2010-09-27 169.511 82,415 -5,675 0.38% 13,970,268
2010-09-28 2010-09-24 148.648 88,090 +843 0.41% 13,094,430
2010-09-24 2010-09-21 142.129 87,247 +307 0.40% 12,400,298
2010-09-21 2010-09-17 146.040 86,940 -230 0.40% 12,696,757
2010-09-20 2010-09-16 147.344 87,170 -153 0.40% 12,844,010
2010-09-17 2010-09-15 148.648 87,323 -77 0.40% 12,980,417
2010-09-15 2010-09-13 144.737 87,400 +230 0.40% 12,649,972
2010-09-14 2010-09-10 139.521 87,170 +453 0.40% 12,162,027
2010-09-13 2010-09-09 148.648 86,717 +2,760 0.40% 12,890,336
2010-09-10 2010-09-08 147.344 83,957 -1,089 0.39% 12,370,592
2010-09-09 2010-09-07 140.825 85,046 +1,458 0.39% 11,976,579
2010-09-08 2010-09-06 146.040 83,588 +613 0.39% 12,207,229
2010-09-07 2010-09-03 126.481 82,975 -383 0.38% 10,494,799
2010-09-06 2010-09-02 119.962 83,358 -1,630 0.38% 9,999,776
2010-09-02 2010-08-31 113.442 84,988 +537 0.39% 9,641,220
2010-09-01 2010-08-30 116.050 84,451 -230 0.39% 9,800,539
2010-08-31 2010-08-27 116.050 84,681 -384 0.39% 9,827,230
2010-08-27 2010-08-25 116.050 85,065 +230 0.39% 9,871,793
2010-08-26 2010-08-24 116.050 84,835 +77 0.39% 9,845,102
2010-08-25 2010-08-23 118.658 84,758 +1,127 0.39% 10,057,203
2010-08-18 2010-08-16 105.619 83,631 -1,533 0.39% 8,832,984
2010-08-05 2010-08-03 104.315 85,164 +383 0.39% 8,883,849
2010-08-04 2010-08-02 105.619 84,781 +2,071 0.39% 8,954,445
2010-08-02 2010-07-29 99.099 82,710 -1,381 0.38% 8,196,468
2010-07-30 2010-07-28 97.795 84,091 +295 0.39% 8,223,675
2010-07-29 2010-07-27 92.579 83,796 +231 0.39% 7,757,768
2010-07-28 2010-07-26 92.579 83,565 -231 0.39% 7,736,382
2010-07-27 2010-07-23 91.275 83,796 +77 0.39% 7,648,503
2010-07-20 2010-07-16 89.971 83,719 -115 0.39% 7,532,311
2010-07-16 2010-07-14 91.275 83,834 +153 0.39% 7,651,972
2010-07-09 2010-07-07 86.060 83,681 -536 0.39% 7,201,549
2010-07-08 2010-07-06 87.363 84,217 +153 0.39% 7,357,490
2010-07-07 2010-07-05 87.363 84,064 -153 0.39% 7,344,124
2010-07-06 2010-07-02 88.667 84,217 -307 0.39% 7,467,304
2010-07-05 2010-06-30 91.275 84,524 +460 0.39% 7,714,952
2010-06-29 2010-06-25 93.883 84,064 -537 0.39% 7,892,193
2010-06-28 2010-06-24 93.883 84,601 -402 0.39% 7,942,608
2010-06-18 2010-06-15 95.187 85,003 -384 0.39% 8,091,187
2010-06-15 2010-06-11 88.667 85,387 -1,035 0.39% 7,571,045
2010-06-14 2010-06-10 84.756 86,422 +76 0.40% 7,324,750
2010-06-10 2010-06-08 86.060 86,346 -383 0.40% 7,430,898
2010-06-09 2010-06-07 83.452 86,729 -844 0.40% 7,237,681
2010-06-04 2010-06-02 84.756 87,573 -690 0.40% 7,422,304
2010-06-03 2010-06-01 84.756 88,263 -38 0.41% 7,480,785
2010-06-02 2010-05-31 88.667 88,301 +805 0.41% 7,829,421
2010-05-28 2010-05-26 75.628 87,496 -383 0.40% 6,617,155
2010-05-26 2010-05-24 84.756 87,879 +153 0.41% 7,448,239
2010-05-24 2010-05-19 91.275 87,726 +230 0.40% 8,007,215
2010-05-13 2010-05-11 97.795 87,496 -1,534 0.40% 8,556,666
2010-05-12 2010-05-10 97.795 89,030 +154 0.41% 8,706,684
2010-05-06 2010-05-04 100.403 88,876 +306 0.41% 8,923,400
2010-05-04 2010-04-30 100.403 88,570 +384 0.41% 8,892,677
2010-04-19 2010-04-15 108.226 88,186 +307 0.41% 9,544,054
2010-04-16 2010-04-14 106.922 87,879 +23 0.41% 9,396,240
2010-04-15 2010-04-13 108.226 87,856 -154 0.41% 9,508,339
2010-04-14 2010-04-12 108.226 88,010 +460 0.41% 9,525,006
2010-04-13 2010-04-09 110.834 87,550 -766 0.41% 9,703,540
2010-04-12 2010-04-08 113.442 88,316 -921 0.41% 10,018,756
2010-04-09 2010-04-07 113.442 89,237 +1,534 0.42% 10,123,236
2010-04-08 2010-04-01 106.922 87,703 -307 0.41% 9,377,422
2010-03-29 2010-03-25 104.315 88,010 +2,339 0.42% 9,180,729
2010-03-26 2010-03-24 105.619 85,671 +614 0.41% 9,048,446
2010-03-25 2010-03-23 105.619 85,057 -1,150 0.40% 8,983,596
2010-03-23 2010-03-19 104.315 86,207 -2,071 0.41% 8,992,649
2010-03-22 2010-03-18 104.315 88,278 +2,301 0.42% 9,208,685
2010-03-18 2010-03-16 103.011 85,977 +383 0.41% 8,856,549
2010-03-17 2010-03-15 104.315 85,594 +920 0.41% 8,928,704
2010-03-15 2010-03-11 106.922 84,674 -629 0.40% 9,053,553
2010-03-12 2010-03-10 106.922 85,303 -843 0.41% 9,120,808
2010-03-11 2010-03-09 100.403 86,146 +2,301 0.41% 8,649,300
2010-03-09 2010-03-05 100.403 83,845 -11,888 0.40% 8,418,274
2010-03-08 2010-03-04 99.099 95,733 +384 0.45% 9,487,033
2010-03-04 2010-03-02 104.315 95,349 +1,227 0.45% 9,946,293
2010-03-03 2010-03-01 99.099 94,122 -537 0.45% 9,327,384
2010-03-02 2010-02-26 96.491 94,659 +154 0.45% 9,133,743
2010-03-01 2010-02-25 95.187 94,505 +383 0.45% 8,995,655
2010-02-25 2010-02-23 95.187 94,122 +153 0.45% 8,959,198
2010-02-22 2010-02-18 96.491 93,969 +384 0.45% 9,067,164
2010-02-18 2010-02-12 97.795 93,585 -1,956 0.44% 9,152,140
2010-02-12 2010-02-10 96.491 95,541 -1,150 0.45% 9,218,848
2010-02-11 2010-02-09 92.579 96,691 +77 0.46% 8,951,577
2010-02-10 2010-02-08 93.883 96,614 -767 0.46% 9,070,426
2010-02-09 2010-02-05 93.883 97,381 +1,150 0.46% 9,142,435
2010-02-08 2010-02-04 99.099 96,231 -767 0.46% 9,536,384
2010-02-05 2010-02-03 100.403 96,998 -767 0.46% 9,738,872
2010-02-04 2010-02-02 97.795 97,765 +2,301 0.46% 9,560,923
2010-02-02 2010-01-29 93.883 95,464 -1,150 0.45% 8,962,461
2010-02-01 2010-01-28 93.883 96,614 -422 0.46% 9,070,426
2010-01-28 2010-01-26 97.795 97,036 +636 0.46% 9,489,630
2010-01-26 2010-01-22 104.315 96,400 -4,087 0.46% 10,055,928
2010-01-22 2010-01-20 110.834 100,487 +1,764 0.48% 11,137,403
2010-01-21 2010-01-19 112.138 98,723 -77 0.47% 11,070,620
2010-01-20 2010-01-18 112.138 98,800 -1,611 0.47% 11,079,254
2010-01-19 2010-01-15 113.442 100,411 -2,914 0.48% 11,390,838
2010-01-18 2010-01-14 113.442 103,325 +6,289 0.49% 11,721,409
2010-01-15 2010-01-13 112.138 97,036 +537 0.46% 10,881,443
2010-01-14 2010-01-12 113.442 96,499 +613 0.46% 10,947,053
2010-01-13 2010-01-11 117.354 95,886 +430 0.46% 11,252,599
2010-01-12 2010-01-08 119.962 95,456 +2,300 0.45% 11,451,073
2010-01-11 2010-01-07 113.442 93,156 +384 0.44% 10,567,815
2010-01-08 2010-01-06 114.746 92,772 +429 0.44% 10,645,222
2010-01-07 2010-01-05 117.354 92,343 +623 0.44% 10,836,814
2010-01-06 2010-01-04 117.354 91,720 -1,265 0.44% 10,763,703
2010-01-04 2009-12-29 100.403 92,985 +4,886 0.44% 9,335,955
2009-12-30 2009-12-28 100.403 88,099 +767 0.44% 8,845,387
2009-12-29 2009-12-24 101.707 87,332 -345 0.44% 8,882,253
2009-12-28 2009-12-22 95.187 87,677 -767 0.44% 8,345,717
2009-12-22 2009-12-18 88.667 88,444 -690 0.44% 7,842,101
2009-12-21 2009-12-17 93.883 89,134 +690 0.45% 8,368,180
2009-12-18 2009-12-16 100.403 88,444 +1,457 0.44% 8,880,026
2009-12-17 2009-12-15 99.347 86,987 +1,994 0.44% 8,641,919
2009-12-16 2009-12-14 99.347 84,993 -3,525 0.43% 8,443,820
2009-12-15 2009-12-11 99.347 88,518 -161 0.42% 8,794,019
2009-12-14 2009-12-10 98.105 88,679 +2,013 0.42% 8,699,889
2009-12-10 2009-12-08 100.589 86,666 -121 0.41% 8,717,654
2009-12-09 2009-12-07 103.073 86,787 +121 0.42% 8,945,376
2009-12-08 2009-12-04 104.315 86,666 +282 0.41% 9,040,530
2009-12-07 2009-12-03 103.073 86,384 +403 0.41% 8,903,838
2009-12-04 2009-12-02 103.073 85,981 +765 0.41% 8,862,299
2009-12-03 2009-12-01 99.347 85,216 -121 0.41% 8,465,975
2009-12-02 2009-11-30 95.622 85,337 +644 0.41% 8,160,071
2009-12-01 2009-11-27 89.413 84,693 -6,764 0.41% 7,572,615
2009-11-30 2009-11-26 94.380 91,457 -7,328 0.44% 8,631,701
2009-11-27 2009-11-25 98.105 98,785 -402 0.47% 9,691,342
2009-11-26 2009-11-24 96.864 99,187 +4,227 0.47% 9,607,606
2009-11-25 2009-11-23 99.347 94,960 +1,168 0.45% 9,434,014
2009-11-24 2009-11-20 93.138 93,792 -1,208 0.45% 8,735,603
2009-11-23 2009-11-19 86.929 95,000 +3,221 0.45% 8,258,240
2009-11-20 2009-11-18 84.445 91,779 -34,103 0.44% 7,750,292
2009-11-18 2009-11-16 88.171 125,882 +403 0.60% 11,099,101
2009-11-17 2009-11-13 83.203 125,479 +644 0.60% 10,440,269
2009-11-13 2009-11-11 76.994 124,835 -402 0.60% 9,611,560
2009-11-12 2009-11-10 75.752 125,237 +80 0.60% 9,486,988
2009-11-11 2009-11-09 78.236 125,157 +11,274 0.60% 9,791,777
2009-11-10 2009-11-06 72.027 113,883 -484 0.54% 8,202,623
2009-11-04 2009-11-02 70.785 114,367 +484 0.55% 8,095,458
2009-11-03 2009-10-30 70.785 113,883 +1,087 0.54% 8,061,198
2009-11-02 2009-10-29 72.027 112,796 -3,946 0.54% 8,124,330
2009-10-28 2009-10-23 62.092 116,742 -362 0.56% 7,248,747
2009-10-27 2009-10-22 62.092 117,104 -1,128 0.56% 7,271,225
2009-10-22 2009-10-20 63.334 118,232 -362 0.57% 7,488,090
2009-10-21 2009-10-19 63.334 118,594 +2,536 0.57% 7,511,017
2009-10-19 2009-10-15 64.576 116,058 -2,576 0.56% 7,494,528
2009-10-16 2009-10-14 64.576 118,634 +1,691 0.57% 7,660,875
2009-10-15 2009-10-13 62.092 116,943 +3,100 0.56% 7,261,228
2009-10-14 2009-10-12 60.229 113,843 -4,671 0.54% 6,856,680
2009-10-13 2009-10-09 60.229 118,514 -644 0.57% 7,138,011
2009-10-12 2009-10-08 61.471 119,158 -7,086 0.57% 7,324,774
2009-10-09 2009-10-07 62.092 126,244 +2,657 0.60% 7,838,746
2009-10-08 2009-10-06 60.850 123,587 +1,208 0.59% 7,520,292
2009-10-07 2009-10-05 57.746 122,379 +2,013 0.59% 7,066,847
2009-10-06 2009-10-02 55.883 120,366 -7,126 0.58% 6,726,392
2009-10-05 2009-09-30 58.367 127,492 -322 0.61% 7,441,263
2009-10-02 2009-09-29 60.850 127,814 +12,280 0.61% 7,777,506
2009-09-30 2009-09-28 60.850 115,534 -16,749 0.55% 7,030,266
2009-09-29 2009-09-25 70.785 132,283 +14,977 0.64% 9,363,640
2009-09-28 2009-09-24 65.818 117,306 +10,952 0.57% 7,720,793
2009-09-25 2009-09-23 67.059 106,354 +12,562 0.51% 7,132,034
2009-09-24 2009-09-22 69.543 93,792 -13,045 0.45% 6,522,584
2009-09-23 2009-09-21 75.752 106,837 +15,702 0.51% 8,093,146
2009-09-22 2009-09-18 76.994 91,135 +3,906 0.44% 7,016,859
2009-09-21 2009-09-17 72.027 87,229 -5,959 0.42% 6,282,822
2009-09-18 2009-09-16 69.543 93,188 -6,040 0.45% 6,480,580
2009-09-17 2009-09-15 64.576 99,228 -6,120 0.48% 6,407,718
2009-09-16 2009-09-14 65.818 105,348 +21,460 0.51% 6,933,747
2009-09-14 2009-09-10 55.883 83,888 +14,495 0.40% 4,687,898
2009-09-11 2009-09-09 55.883 69,393 +2,053 0.33% 3,877,877
2009-09-10 2009-09-08 57.125 67,340 -805 0.32% 3,846,775
2009-09-09 2009-09-07 56.504 68,145 -4,026 0.33% 3,850,448
2009-09-08 2009-09-04 56.504 72,171 -2,215 0.35% 4,077,932
2009-09-07 2009-09-03 56.504 74,386 -805 0.36% 4,203,088
2009-09-03 2009-09-01 55.262 75,191 -362 0.36% 4,155,198
2009-09-02 2009-08-31 52.157 75,553 -805 0.36% 3,940,641
2009-09-01 2009-08-28 53.399 76,358 +966 0.37% 4,077,452
2009-08-31 2009-08-27 54.641 75,392 +362 0.36% 4,119,493
2009-08-28 2009-08-26 56.504 75,030 +2,094 0.36% 4,239,476
2009-08-27 2009-08-25 56.504 72,936 +1,127 0.35% 4,121,157
2009-08-26 2009-08-24 53.399 71,809 +1,611 0.35% 3,834,539
2009-08-25 2009-08-21 48.432 70,198 +1,047 0.34% 3,399,814
2009-08-19 2009-08-17 47.811 69,151 +3,221 0.33% 3,306,169
2009-08-14 2009-08-12 52.778 65,930 +483 0.32% 3,479,668
2009-08-12 2009-08-10 52.157 65,447 -805 0.32% 3,413,539
2009-08-11 2009-08-07 51.536 66,252 +2,013 0.32% 3,414,388
2009-08-10 2009-08-06 54.020 64,239 +805 0.31% 3,470,195
2009-08-07 2009-08-05 53.399 63,434 +1,610 0.31% 3,387,321
2009-08-06 2009-08-04 54.020 61,824 -4,388 0.30% 3,339,736
2009-08-05 2009-08-03 55.262 66,212 -483 0.32% 3,659,001
2009-08-03 2009-07-30 53.399 66,695 +805 0.32% 3,561,456
2009-07-31 2009-07-29 52.778 65,890 -1,450 0.32% 3,477,557
2009-07-29 2009-07-27 56.504 67,340 -11,354 0.33% 3,804,962
2009-07-28 2009-07-24 55.883 78,694 +16,830 0.39% 4,397,643
2009-07-27 2009-07-23 56.504 61,864 -2,818 0.30% 3,495,548
2009-07-24 2009-07-22 53.399 64,682 -282 0.32% 3,453,963
2009-07-22 2009-07-20 53.399 64,964 +2,094 0.32% 3,469,022
2009-07-21 2009-07-17 54.641 62,870 -4,268 0.31% 3,435,279
2009-07-20 2009-07-16 53.399 67,138 -1,047 0.33% 3,585,112
2009-07-17 2009-07-15 53.399 68,185 +4,187 0.33% 3,641,021
2009-07-16 2009-07-14 55.262 63,998 +1,691 0.31% 3,536,651
2009-07-15 2009-07-13 57.125 62,307 +4,429 0.31% 3,559,267
2009-07-14 2009-07-10 52.157 57,878 -2,818 0.28% 3,018,760
2009-07-13 2009-07-09 47.811 60,696 +1,610 0.30% 2,901,928
2009-07-07 2009-07-03 44.085 59,086 -563 0.29% 2,604,826
2009-07-06 2009-07-02 42.223 59,649 +563 0.29% 2,518,535
2009-07-02 2009-06-29 46.569 59,086 +282 0.29% 2,751,577
2009-06-29 2009-06-25 45.327 58,804 +483 0.29% 2,665,420
2009-06-22 2009-06-18 47.811 58,321 -2,013 0.29% 2,788,377
2009-06-18 2009-06-16 49.053 60,334 -4,992 0.30% 2,959,546
2009-06-17 2009-06-15 49.053 65,326 +3,382 0.32% 3,204,417
2009-06-16 2009-06-12 49.053 61,944 -403 0.30% 3,038,521
2009-06-15 2009-06-11 52.778 62,347 +483 0.31% 3,290,564
2009-06-12 2009-06-10 54.020 61,864 +2,255 0.30% 3,341,897
2009-06-11 2009-06-09 60.229 59,609 +19,306 0.29% 3,590,206
2009-06-10 2009-06-08 58.987 40,303 -81 0.30% 2,377,370
2009-06-09 2009-06-05 51.536 40,384 +484 0.30% 2,081,245
2009-06-05 2009-06-03 50.915 39,900 -645 0.29% 2,031,527
2009-06-04 2009-06-02 49.053 40,545 -1,731 0.30% 1,988,842
2009-06-03 2009-06-01 50.915 42,276 -3,020 0.31% 2,152,502
2009-06-02 2009-05-29 47.190 45,296 -1,208 0.33% 2,137,516
2009-06-01 2009-05-27 44.085 46,504 -4,992 0.34% 2,050,145
2009-05-29 2009-05-26 45.327 51,496 +5,637 0.38% 2,334,168
2009-05-27 2009-05-25 42.223 45,859 +885 0.34% 1,936,285
2009-05-26 2009-05-22 43.464 44,974 +4,268 0.33% 1,954,769
2009-05-25 2009-05-21 47.190 40,706 -1,208 0.30% 1,920,914
2009-05-21 2009-05-19 45.948 41,914 -161 0.31% 1,925,869
2009-05-20 2009-05-18 45.948 42,075 -4,106 0.31% 1,933,266
2009-05-19 2009-05-15 43.464 46,181 +2,174 0.34% 2,007,230
2009-05-15 2009-05-13 38.497 44,007 +483 0.32% 1,694,140
2009-05-13 2009-05-11 36.634 43,524 +644 0.32% 1,594,471
2009-05-11 2009-05-07 37.876 42,880 -7,891 0.32% 1,624,129
2009-05-08 2009-05-06 38.497 50,771 +8,857 0.37% 1,954,534
2009-05-07 2009-05-05 36.013 41,914 +4,027 0.31% 1,509,465
2009-05-06 2009-05-04 34.358 37,887 -3,221 0.28% 1,301,706
2009-05-05 2009-04-30 28.543 41,108 -7,749 0.30% 1,173,355
2009-04-30 2009-04-28 28.015 48,857 -2,838 0.31% 1,368,712
2009-04-28 2009-04-24 30.129 51,695 -852 0.32% 1,557,517
2009-04-27 2009-04-23 30.658 52,547 -946 0.33% 1,610,962
2009-04-24 2009-04-22 29.600 53,493 -1,986 0.34% 1,583,413
2009-04-23 2009-04-21 26.957 55,479 +10,594 0.35% 1,495,575
2009-04-21 2009-04-17 35.415 44,885 +2,933 0.28% 1,589,591
2009-04-15 2009-04-09 43.872 41,952 -189 0.26% 1,840,518
2009-04-14 2009-04-08 43.343 42,141 -95 0.26% 1,826,535
2009-04-09 2009-04-07 44.401 42,236 -1,230 0.26% 1,875,303
2009-04-08 2009-04-06 42.286 43,466 +1,230 0.27% 1,838,015
2009-04-06 2009-04-02 42.286 42,236 -1,892 0.26% 1,786,003
2009-04-01 2009-03-30 40.701 44,128 +1,892 0.28% 1,796,033
2009-03-31 2009-03-27 43.343 42,236 -284 0.26% 1,830,653
2009-03-30 2009-03-26 42.815 42,520 +284 0.27% 1,820,487
2009-03-26 2009-03-24 39.643 42,236 +284 0.26% 1,674,377
2009-03-25 2009-03-23 40.172 41,952 -189 0.26% 1,685,294
2009-03-19 2009-03-17 35.943 42,141 +4,351 0.26% 1,514,688
2009-03-12 2009-03-10 35.415 37,790 +4,730 0.24% 1,338,323
2009-03-09 2009-03-05 40.701 33,060 -710 0.21% 1,345,559
2009-03-06 2009-03-04 47.572 33,770 -189 0.21% 1,606,508
2009-03-04 2009-03-02 44.929 33,959 -189 0.21% 1,525,749
2009-02-24 2009-02-20 50.744 34,148 +142 0.21% 1,732,790
2009-02-19 2009-02-17 52.329 34,006 +1,892 0.21% 1,779,508
2009-02-12 2009-02-10 54.972 32,114 +945 0.20% 1,765,375
2009-02-09 2009-02-05 54.972 31,169 +473 0.20% 1,713,427
2009-02-04 2009-02-02 49.158 30,696 -94 0.19% 1,508,947
2009-02-03 2009-01-30 50.744 30,790 -1,230 0.19% 1,562,393
2009-02-02 2009-01-29 49.158 32,020 +946 0.20% 1,574,032
2009-01-23 2009-01-21 51.272 31,074 +1,703 0.20% 1,593,229
2009-01-22 2009-01-20 54.972 29,371 +189 0.19% 1,614,587
2009-01-19 2009-01-15 58.144 29,182 -1,892 0.18% 1,696,747
2009-01-16 2009-01-14 61.315 31,074 +1,892 0.20% 1,905,305
2009-01-15 2009-01-13 60.258 29,182 +662 0.18% 1,758,447
2009-01-14 2009-01-12 63.429 28,520 +851 0.18% 1,809,006
2009-01-13 2009-01-09 70.829 27,669 -1,229 0.18% 1,959,781
2009-01-12 2009-01-08 63.429 28,898 +284 0.18% 1,832,983
2009-01-09 2009-01-07 68.715 28,614 -2,838 0.18% 1,966,216
2009-01-08 2009-01-06 71.887 31,452 +425 0.20% 2,260,979
2009-01-07 2009-01-05 72.944 31,027 +2,271 0.20% 2,263,227
2009-01-06 2009-01-02 69.772 28,756 +756 0.18% 2,006,373
2009-01-05 2008-12-31 63.429 28,000 -283 0.18% 1,776,023
2009-01-02 2008-12-29 65.544 28,283 +1,040 0.18% 1,853,773
2008-12-30 2008-12-24 62.372 27,243 -851 0.18% 1,699,207
2008-12-22 2008-12-18 57.086 28,094 -2,365 0.18% 1,603,787
2008-12-17 2008-12-15 51.801 30,459 +1,892 0.20% 1,577,797
2008-12-16 2008-12-12 52.329 28,567 -946 0.18% 1,494,890
2008-12-15 2008-12-11 57.086 29,513 -284 0.19% 1,684,793
2008-12-12 2008-12-10 50.744 29,797 +284 0.19% 1,512,005
2008-12-10 2008-12-08 51.801 29,513 +662 0.19% 1,528,793
2008-12-09 2008-12-05 51.272 28,851 -284 0.19% 1,479,251
2008-12-03 2008-12-01 49.686 29,135 -284 0.19% 1,447,612
2008-12-02 2008-11-28 42.286 29,419 -189 0.19% 1,244,020
2008-11-26 2008-11-24 39.115 29,608 +473 0.20% 1,158,111
2008-11-24 2008-11-20 40.701 29,135 -189 0.19% 1,185,810
2008-11-20 2008-11-18 48.101 29,324 +284 0.19% 1,410,503
2008-11-19 2008-11-17 53.915 29,040 +2,175 0.19% 1,565,691
2008-10-03 2008-09-30 70.829 26,865 -472 0.18% 1,902,834
2008-09-30 2008-09-26 69.772 27,337 -946 0.18% 1,907,366
2008-09-22 2008-09-18 66.601 28,283 +4,682 0.19% 1,883,672
2008-09-08 2008-09-04 95.144 23,601 -189 0.16% 2,245,496
2008-09-03 2008-09-01 97.258 23,790 +189 0.16% 2,313,777
2008-09-02 2008-08-29 97.258 23,601 -189 0.16% 2,295,396
2008-09-01 2008-08-28 97.258 23,790 +284 0.16% 2,313,777
2008-08-27 2008-08-25 91.973 23,506 +614 0.16% 2,161,908
2008-08-25 2008-08-20 86.687 22,892 +804 0.15% 1,984,435
2008-08-21 2008-08-19 87.744 22,088 +284 0.15% 1,938,089
2008-08-18 2008-08-14 91.973 21,804 -189 0.14% 2,005,371
2008-08-15 2008-08-13 90.915 21,993 +189 0.15% 1,999,504
2008-08-08 2008-08-05 98.316 21,804 -189 0.14% 2,143,673
2008-08-01 2008-07-30 102.544 21,993 -378 0.15% 2,255,254
2008-07-31 2008-07-29 98.316 22,371 +378 0.15% 2,199,417
2008-07-29 2008-07-25 107.830 21,993 +189 0.15% 2,371,505
2008-07-24 2008-07-22 103.601 21,804 -378 0.14% 2,258,924
2008-07-16 2008-07-14 101.487 22,182 +189 0.15% 2,251,185
2008-07-09 2008-07-07 98.316 21,993 +189 0.15% 2,162,254
2008-07-07 2008-07-03 95.144 21,804 +946 0.14% 2,074,522
2008-06-30 2008-06-26 108.887 20,858 +142 0.14% 2,271,168
2008-06-26 2008-06-24 107.830 20,716 +1,987 0.14% 2,233,806
2008-06-25 2008-06-23 112.059 18,729 +1,702 0.12% 2,098,745
2008-06-23 2008-06-19 116.287 17,027 +473 0.11% 1,980,023
2008-06-20 2008-06-18 118.402 16,554 +473 0.11% 1,960,019
2008-06-18 2008-06-16 122.630 16,081 +95 0.11% 1,972,016
2008-06-11 2008-06-06 133.202 15,986 +473 0.11% 2,129,363
2008-06-10 2008-06-05 133.202 15,513 +142 0.10% 2,066,358
2008-05-20 2008-05-16 158.573 15,371 -3,406 0.10% 2,437,433
2008-05-19 2008-05-15 154.345 18,777 -284 0.13% 2,898,133
2008-05-16 2008-05-14 151.173 19,061 +95 0.13% 2,881,516
2008-05-15 2008-05-13 148.002 18,966 +2,649 0.13% 2,807,004
2008-05-08 2008-05-06 153.288 16,317 +283 0.11% 2,501,195
2008-04-21 2008-04-17 131.087 16,034 +3,926 0.11% 2,101,856
2008-04-18 2008-04-16 126.859 12,108 +378 0.08% 1,536,006
2008-04-17 2008-04-15 118.402 11,730 -47 0.08% 1,388,850
2008-02-19 2008-02-15 103.601 11,777 -1,892 0.08% 1,220,113
2008-01-16 2008-01-14 137.430 13,669 -189 0.09% 1,878,536
2008-01-10 2008-01-08 138.488 13,858 +189 0.09% 1,919,160
2008-01-09 2008-01-07 139.545 13,669 -189 0.09% 1,907,436
2007-12-05 2007-12-03 160.688 13,858 +189 0.09% 2,226,812
2007-11-28 2007-11-26 155.402 13,669 -94 0.09% 2,124,190
2007-11-26 2007-11-22 149.059 13,763 -190 0.09% 2,051,500
2007-11-15 2007-11-13 162.802 13,953 -945 0.09% 2,271,578
2007-11-12 2007-11-08 173.374 14,898 -2,933 0.10% 2,582,921
2007-11-07 2007-11-05 174.431 17,831 -94 0.12% 3,110,276
2007-11-05 2007-11-01 177.602 17,925 +378 0.12% 3,183,521
2007-11-02 2007-10-31 189.231 17,547 -662 0.12% 3,320,437
2007-11-01 2007-10-30 187.117 18,209 +1,135 0.12% 3,407,208
2007-10-31 2007-10-29 178.659 17,074 -1,655 0.12% 3,050,432
2007-10-30 2007-10-26 155.402 18,729 -473 0.13% 2,910,524
2007-10-24 2007-10-22 145.888 19,202 -284 0.13% 2,801,334
2007-10-17 2007-10-15 159.631 19,486 -284 0.13% 3,110,563
2007-10-15 2007-10-11 168.088 19,770 -615 0.13% 3,323,098
2007-10-12 2007-10-10 165.974 20,385 -12,770 0.14% 3,383,371
2007-10-10 2007-10-08 153.288 33,155 -284 0.22% 5,082,254
2007-10-09 2007-10-05 144.830 33,439 -236 0.23% 4,842,985
2007-10-08 2007-10-04 138.488 33,675 -757 0.23% 4,663,567
2007-10-04 2007-10-02 141.659 34,432 -899 0.23% 4,877,602
2007-10-03 2007-09-28 132.145 35,331 +663 0.24% 4,668,800
2007-09-28 2007-09-25 138.488 34,668 -1,230 0.23% 4,801,085
2007-09-24 2007-09-20 143.773 35,898 -615 0.24% 5,161,174
2007-09-21 2007-09-19 148.002 36,513 -5,061 0.25% 5,403,994
2007-09-20 2007-09-18 142.716 41,574 +284 0.28% 5,933,281
2007-09-19 2007-09-17 142.716 41,290 -3,878 0.28% 5,892,749
2007-09-18 2007-09-14 145.888 45,168 -4,730 0.30% 6,589,451
2007-09-12 2007-09-10 148.002 49,898 +662 0.34% 7,385,000
2007-09-11 2007-09-07 154.345 49,236 -189 0.33% 7,599,324
2007-09-07 2007-09-05 158.573 49,425 -8,040 0.33% 7,837,495
2007-09-06 2007-09-04 161.745 57,465 +945 0.39% 9,294,674
2007-09-05 2007-09-03 153.288 56,520 -473 0.38% 8,663,821
2007-09-04 2007-08-31 156.459 56,993 +142 0.38% 8,917,078
2007-08-29 2007-08-27 150.116 56,851 -1,371 0.38% 8,534,258
2007-08-27 2007-08-23 135.316 58,222 -662 0.39% 7,878,371
2007-08-24 2007-08-22 128.973 58,884 +473 0.40% 7,594,452
2007-08-23 2007-08-21 126.859 58,411 -899 0.39% 7,409,949
2007-08-22 2007-08-20 131.087 59,310 -5,061 0.40% 7,774,795
2007-08-21 2007-08-17 126.859 64,371 -142 0.43% 8,166,027
2007-08-20 2007-08-16 121.573 64,513 -567 0.44% 7,843,039
2007-08-16 2007-08-14 153.288 65,080 -1,135 0.44% 9,975,964
2007-08-15 2007-08-13 153.288 66,215 -379 0.45% 10,149,945
2007-08-14 2007-08-10 151.173 66,594 +142 0.45% 10,067,241
2007-08-13 2007-08-09 157.516 66,452 -2,980 0.45% 10,467,275
2007-08-10 2007-08-08 149.059 69,432 +5,014 0.47% 10,349,470
2007-08-08 2007-08-06 173.374 64,418 -946 0.43% 11,168,386
2007-08-07 2007-08-03 182.888 65,364 +284 0.44% 11,954,297
2007-08-06 2007-08-02 189.231 65,080 -804 0.44% 12,315,155
2007-08-03 2007-08-01 196.631 65,884 -379 0.44% 12,954,845
2007-08-02 2007-07-31 201.917 66,263 +568 0.45% 13,379,620
2007-07-31 2007-07-27 196.631 65,695 +378 0.44% 12,917,682
2007-07-30 2007-07-26 200.860 65,317 +189 0.48% 13,119,556
2007-07-27 2007-07-25 192.402 65,128 -141 0.48% 12,530,790
2007-07-25 2007-07-23 192.402 65,269 -946 0.48% 12,557,919
2007-07-24 2007-07-20 189.231 66,215 -331 0.49% 12,529,932
2007-07-23 2007-07-19 190.288 66,546 -473 0.49% 12,662,917
2007-07-20 2007-07-18 186.060 67,019 -190 0.50% 12,469,525
2007-07-19 2007-07-17 188.174 67,209 +142 0.50% 12,646,978
2007-07-18 2007-07-16 181.831 67,067 +473 0.50% 12,194,855
2007-07-16 2007-07-12 178.659 66,594 +1,135 0.49% 11,897,648
2007-07-13 2007-07-11 180.774 65,459 -425 0.49% 11,833,270
2007-07-12 2007-07-10 185.002 65,884 +709 0.49% 12,188,698
2007-07-11 2007-07-09 190.288 65,175 +568 0.48% 12,402,032
2007-07-10 2007-07-06 193.460 64,607 +378 0.48% 12,498,848
2007-07-09 2007-07-05 189.231 64,229 +331 0.48% 12,154,120
2007-07-05 2007-07-03 180.774 63,898 +426 0.47% 11,551,083
2007-07-04 2007-06-29 177.602 63,472 +1,703 0.47% 11,272,773
2007-06-29 2007-06-27 201.917 61,769 -757 0.46% 12,472,205
2007-06-28 2007-06-26 202.974 62,526 +567 0.46% 12,691,156
2007-06-27 2007-06-25 207.203 61,959 -283 0.46% 12,838,071
2007-06-26 2007-06-22 202.974 62,242 0.46% 12,633,512

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top