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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 622,427 +0 0.35% 329,886
2025-10-13 2025-10-09 0.570 622,427 +0 0.35% 354,783
2025-10-10 2025-10-08 0.580 622,427 +0 0.35% 361,008
2025-10-09 2025-10-06 0.560 622,427 +0 0.35% 348,559
2025-10-08 2025-10-03 0.590 622,427 +0 0.35% 367,232
2025-10-06 2025-10-02 0.590 622,427 +0 0.35% 367,232
2025-10-03 2025-09-30 0.590 622,427 +50,000 0.35% 367,232
2025-10-02 2025-09-29 0.640 572,427 +105,000 0.32% 366,353
2025-09-30 2025-09-26 0.620 467,427 +5,000 0.26% 289,805
2025-09-16 2025-09-12 0.420 462,427 -5,000 0.26% 194,219
2025-08-05 2025-08-01 0.350 467,427 +260,000 0.26% 163,599
2025-08-04 2025-07-31 0.345 207,427 -10,000 0.12% 71,562
2025-07-30 2025-07-28 0.295 217,427 -425 0.12% 64,141
2025-07-23 2025-07-21 0.335 217,852 -10,000 0.12% 72,980
2025-07-21 2025-07-17 0.238 227,852 -5,000 0.13% 54,229
2025-07-02 2025-06-27 0.179 232,852 -208 0.13% 41,681
2025-03-26 2025-03-24 0.153 233,060 -590 0.13% 35,658
2024-12-27 2024-12-20 0.185 233,650 +5,000 0.13% 43,225
2024-12-23 2024-12-19 0.191 228,650 +15,000 0.13% 43,672
2024-11-21 2024-11-19 0.300 213,650 +5,000 0.12% 64,095
2024-11-19 2024-11-15 0.380 208,650 +5,000 0.12% 79,287
2024-11-18 2024-11-14 0.530 203,650 +5,000 0.11% 107,934
2024-11-15 2024-11-13 0.460 198,650 -5,000 0.11% 91,379
2024-10-23 2024-10-21 0.310 203,650 +5,000 0.11% 63,132
2024-09-24 2024-09-20 0.335 198,650 -390 0.11% 66,548
2023-12-29 2023-12-27 0.440 199,040 -1 0.19% 87,578
2023-10-18 2023-10-16 1.100 199,041 -750 0.19% 218,945
2023-10-10 2023-10-06 1.080 199,791 +750 0.19% 215,774
2023-10-09 2023-10-05 1.120 199,041 -9,250 0.19% 222,926
2023-08-23 2023-08-21 1.100 208,291 +3,500 0.20% 229,120
2023-06-19 2023-06-15 0.860 204,791 -163 0.19% 176,120
2023-02-24 2023-02-22 1.120 204,954 -111 0.20% 229,548
2022-12-02 2022-11-30 1.040 205,065 +5,000 0.20% 213,268
2022-06-06 2022-06-01 1.820 200,065 -250 0.19% 364,118
2022-05-19 2022-05-17 1.740 200,315 -5,000 0.19% 348,548
2022-05-10 2022-05-05 1.960 205,315 +5,000 0.20% 402,417
2022-02-21 2022-02-17 2.280 200,315 -10,000 0.19% 456,718
2022-02-15 2022-02-11 2.420 210,315 -250 0.20% 508,962
2022-02-11 2022-02-09 2.440 210,565 -10,000 0.20% 513,779
2021-12-17 2021-12-15 3.660 220,565 +250 0.21% 807,268
2021-12-13 2021-12-09 3.000 220,315 +20,000 0.21% 660,945
2021-09-29 2021-09-27 1.900 200,315 -3,750 0.21% 380,598
2021-09-09 2021-09-07 1.840 204,065 -5,000 0.22% 375,480
2021-07-27 2021-07-23 1.920 209,065 -165 0.22% 401,405
2021-07-22 2021-07-20 2.080 209,230 -630 0.22% 435,198
2021-05-27 2021-05-25 2.100 209,860 +2,500 0.22% 440,706
2021-05-26 2021-05-24 2.500 207,360 +5,750 0.22% 518,400
2021-05-25 2021-05-21 2.740 201,610 -49,827 0.22% 552,411
2021-05-14 2021-05-12 1.520 251,437 -5,000 0.27% 382,184
2021-05-07 2021-05-05 1.460 256,437 -1,735 0.27% 374,398
2021-05-05 2021-05-03 1.400 258,172 -13 0.28% 361,441
2021-04-23 2021-04-21 1.460 258,185 -100,000 0.28% 376,950
2021-04-19 2021-04-15 1.400 358,185 -466 0.38% 501,459
2021-03-19 2021-03-17 1.500 358,651 -82 0.38% 537,976
2021-03-12 2021-03-10 1.540 358,733 -4,167 0.38% 552,449
2021-03-10 2021-03-08 1.600 362,900 -1,890 0.39% 580,640
2021-03-04 2021-03-02 1.680 364,790 -83 0.39% 612,847
2021-03-01 2021-02-25 1.800 364,873 -15,500 0.39% 656,771
2021-02-26 2021-02-24 1.800 380,373 +15,500 0.41% 684,671
2021-02-24 2021-02-22 1.480 364,873 -2,500 0.39% 540,012
2021-02-16 2021-02-09 1.360 367,373 -10,000 0.39% 499,627
2021-02-10 2021-02-08 1.300 377,373 -5,000 0.40% 490,585
2021-01-15 2021-01-13 1.400 382,373 -3,307 0.41% 535,322
2021-01-06 2021-01-04 1.400 385,680 +50,000 0.41% 539,952
2020-11-27 2020-11-25 1.200 335,680 -50,000 0.36% 402,816
2020-11-24 2020-11-20 1.260 385,680 -19 0.41% 485,957
2020-11-18 2020-11-16 1.300 385,699 -76 0.41% 501,409
2020-11-12 2020-11-10 1.320 385,775 -10,000 0.41% 509,223
2020-11-11 2020-11-09 1.320 395,775 -1,500 0.42% 522,423
2020-10-08 2020-10-06 1.340 397,275 -24,000 0.42% 532,348
2020-08-31 2020-08-27 1.600 421,275 -5,250 0.45% 674,040
2020-08-26 2020-08-24 1.600 426,525 -500 0.46% 682,440
2020-08-19 2020-08-17 1.680 427,025 +50,000 0.46% 717,402
2020-07-27 2020-07-23 1.600 377,025 -10,000 0.40% 603,240
2020-07-16 2020-07-14 1.780 387,025 +83 0.41% 688,904
2020-07-06 2020-07-02 1.960 386,942 -250 0.41% 758,406
2020-07-03 2020-06-30 2.000 387,192 -99 0.41% 774,384
2020-06-24 2020-06-22 1.800 387,291 -49,901 0.41% 697,124
2020-05-28 2020-05-26 2.000 437,192 -16,000 0.47% 874,384
2020-04-03 2020-04-01 2.880 453,192 -158 0.48% 1,305,193
2020-03-11 2020-03-09 2.920 453,350 -2,250 0.48% 1,323,782
2020-01-13 2020-01-09 3.280 455,600 -5,000 0.49% 1,494,368
2019-12-04 2019-12-02 3.860 460,600 -500 0.49% 1,777,916
2019-11-26 2019-11-22 3.560 461,100 +100,000 0.49% 1,641,516
2019-11-07 2019-11-05 3.740 361,100 -413 0.39% 1,350,514
2019-10-28 2019-10-24 3.600 361,513 -83 0.39% 1,301,447
2019-08-15 2019-08-13 4.000 361,596 -458 0.39% 1,446,384
2019-08-14 2019-08-12 4.000 362,054 -5,000 0.39% 1,448,216
2019-08-05 2019-08-01 4.500 367,054 -4,750 0.39% 1,651,743
2019-08-01 2019-07-30 4.680 371,804 -2,000 0.40% 1,740,043
2019-07-18 2019-07-16 4.600 373,804 -8 0.40% 1,719,498
2019-07-05 2019-07-03 4.700 373,812 -25 0.40% 1,756,916
2019-06-12 2019-06-10 4.400 373,837 -1,500 0.40% 1,644,883
2019-04-29 2019-04-25 4.720 375,337 -5,000 0.40% 1,771,591
2019-04-26 2019-04-24 4.620 380,337 -10,600 0.41% 1,757,157
2019-03-22 2019-03-20 4.440 390,937 -8,000 0.42% 1,735,760
2019-01-07 2019-01-03 4.980 398,937 -250 0.43% 1,986,706
2018-12-27 2018-12-20 4.740 399,187 -1,200 0.43% 1,892,146
2018-12-11 2018-12-07 5.100 400,387 +5,000 0.43% 2,041,974
2018-10-16 2018-10-12 5.100 395,387 +5,000 0.42% 2,016,474
2018-10-12 2018-10-10 5.900 390,387 -7,500 0.42% 2,303,283
2018-10-08 2018-10-04 6.900 397,887 +5,000 0.42% 2,745,420
2018-10-03 2018-09-28 6.400 392,887 -1,750 0.42% 2,514,477
2018-09-26 2018-09-21 5.900 394,637 +6,250 0.42% 2,328,358
2018-09-24 2018-09-20 6.600 388,387 +54,250 0.41% 2,563,354
2018-09-21 2018-09-19 6.200 334,137 +1,250 0.36% 2,071,649
2018-09-17 2018-09-13 5.300 332,887 -250 0.36% 1,764,301
2018-09-14 2018-09-12 5.400 333,137 -1,750 0.36% 1,798,940
2018-09-13 2018-09-11 5.500 334,887 -50 0.36% 1,841,878
2018-09-12 2018-09-10 5.400 334,937 -561 0.36% 1,808,660
2018-09-06 2018-09-04 5.700 335,498 -40,000 0.36% 1,912,339
2018-09-05 2018-09-03 6.000 375,498 -50,500 0.40% 2,252,988
2018-09-04 2018-08-31 6.000 425,998 -40,250 0.45% 2,555,988
2018-09-03 2018-08-30 6.500 466,248 -10,250 0.50% 3,030,612
2018-08-30 2018-08-28 6.600 476,498 +5,000 0.51% 3,144,887
2018-08-29 2018-08-27 7.200 471,498 +5,000 0.50% 3,394,786
2018-08-28 2018-08-24 6.600 466,498 +5,000 0.50% 3,078,887
2018-08-20 2018-08-16 8.200 461,498 -2,250 0.49% 3,784,284
2018-08-16 2018-08-14 8.300 463,748 +4,995 0.50% 3,849,108
2018-08-08 2018-08-06 8.800 458,753 +5,000 0.49% 4,037,026
2018-07-25 2018-07-23 10.600 453,753 +3,500 0.48% 4,809,782
2018-07-23 2018-07-19 12.200 450,253 +5,000 0.48% 5,493,087
2018-07-20 2018-07-18 13.000 445,253 +1,000 0.48% 5,788,289
2018-07-18 2018-07-16 13.200 444,253 -250 0.47% 5,864,140
2018-07-12 2018-07-10 12.000 444,503 -8,000 0.47% 5,334,036
2018-07-11 2018-07-09 11.800 452,503 +2,500 0.48% 5,339,535
2018-07-06 2018-07-04 11.800 450,003 -4,000 0.48% 5,310,035
2018-07-04 2018-06-29 13.200 454,003 -4,250 0.48% 5,992,840
2018-07-03 2018-06-28 12.600 458,253 -9,642 0.49% 5,773,988
2018-06-29 2018-06-27 10.400 467,895 +4,500 0.50% 4,866,108
2018-06-28 2018-06-26 13.600 463,395 -7 0.49% 6,302,172
2018-06-25 2018-06-21 14.000 463,402 +5,000 0.49% 6,487,628
2018-06-22 2018-06-20 14.800 458,402 +4,750 0.49% 6,784,350
2018-06-21 2018-06-19 15.000 453,652 +2,500 0.48% 6,804,780
2018-06-11 2018-06-07 14.800 451,152 +2,500 0.48% 6,677,050
2018-06-08 2018-06-06 15.600 448,652 -15,007 0.48% 6,998,971
2018-06-07 2018-06-05 15.800 463,659 -7,500 0.50% 7,325,812
2018-06-06 2018-06-04 15.600 471,159 -1,500 0.50% 7,350,080
2018-06-05 2018-06-01 13.600 472,659 -12 0.50% 6,428,162
2018-06-01 2018-05-30 13.200 472,671 -3,500 0.50% 6,239,257
2018-05-31 2018-05-29 13.800 476,171 -2,000 0.51% 6,571,160
2018-05-30 2018-05-28 14.000 478,171 -2,250 0.51% 6,694,394
2018-05-28 2018-05-24 14.400 480,421 +17,500 0.51% 6,918,062
2018-05-25 2018-05-23 14.600 462,921 -1,500 0.49% 6,758,647
2018-05-24 2018-05-21 14.200 464,421 -750 0.50% 6,594,778
2018-05-21 2018-05-17 12.600 465,171 +12,198 0.50% 5,861,155
2018-05-17 2018-05-15 12.400 452,973 +19,000 0.48% 5,616,865
2018-05-16 2018-05-14 12.400 433,973 +4,750 0.46% 5,381,265
2018-05-10 2018-05-08 11.400 429,223 +2,500 0.46% 4,893,142
2018-05-09 2018-05-07 11.600 426,723 +61,750 0.46% 4,949,987
2018-05-08 2018-05-04 9.300 364,973 -21 0.39% 3,394,249
2018-04-24 2018-04-20 9.300 364,994 -1,250 0.39% 3,394,444
2018-03-29 2018-03-27 10.200 366,244 +11,000 0.39% 3,735,689
2018-03-28 2018-03-26 10.200 355,244 +16,750 0.38% 3,623,489
2018-03-27 2018-03-23 10.400 338,494 +15,000 0.36% 3,520,338
2018-03-19 2018-03-15 11.000 323,494 +2,500 0.35% 3,558,434
2018-03-08 2018-03-06 12.200 320,994 -5,000 0.34% 3,916,127
2018-02-21 2018-02-15 11.400 325,994 -2,500 0.35% 3,716,332
2018-02-14 2018-02-12 11.000 328,494 -5,000 0.35% 3,613,434
2018-02-13 2018-02-09 10.800 333,494 -5,000 0.36% 3,601,735
2018-02-05 2018-02-01 12.800 338,494 -2,500 0.37% 4,332,723
2018-02-02 2018-01-31 12.800 340,994 -2,500 0.37% 4,364,723
2018-01-25 2018-01-23 11.600 343,494 -6 0.37% 3,984,530
2018-01-19 2018-01-17 12.200 343,500 -2 0.37% 4,190,700
2018-01-18 2018-01-16 12.400 343,502 +2,500 0.37% 4,259,425
2018-01-17 2018-01-15 12.000 341,002 +3,500 0.37% 4,092,024
2018-01-10 2018-01-08 12.000 337,502 -55 0.36% 4,050,024
2018-01-09 2018-01-05 12.200 337,557 +5,000 0.36% 4,118,195
2018-01-03 2017-12-29 13.800 332,557 -313 0.36% 4,589,287
2017-12-28 2017-12-22 13.800 332,870 -5,000 0.37% 4,593,606
2017-12-22 2017-12-20 13.800 337,870 -1 0.37% 4,662,606
2017-12-14 2017-12-12 13.800 337,871 +6,000 0.37% 4,662,620
2017-12-11 2017-12-07 16.000 331,871 -13,500 0.36% 5,309,936
2017-12-08 2017-12-06 14.800 345,371 -3,118 0.38% 5,111,491
2017-12-07 2017-12-05 15.600 348,489 -12,250 0.38% 5,436,428
2017-12-06 2017-12-04 16.200 360,739 -14,198 0.40% 5,843,972
2017-12-05 2017-12-01 15.000 374,937 +154,000 0.41% 5,624,055
2017-12-04 2017-11-30 14.200 220,937 +500 0.24% 3,137,305
2017-12-01 2017-11-29 13.000 220,437 +6,807 0.24% 2,865,681
2017-11-30 2017-11-28 12.000 213,630 -11,250 0.23% 2,563,560
2017-11-29 2017-11-27 11.400 224,880 +5,000 0.25% 2,563,632
2017-11-28 2017-11-24 11.200 219,880 -11,500 0.24% 2,462,656
2017-11-27 2017-11-23 9.800 231,380 +3,500 0.26% 2,267,524
2017-11-24 2017-11-22 8.900 227,880 -3,500 0.25% 2,028,132
2017-11-21 2017-11-17 9.200 231,380 +1,500 0.26% 2,128,696
2017-10-30 2017-10-26 6.800 229,880 -1,000 0.26% 1,563,184
2017-09-13 2017-09-11 7.000 230,880 -250 0.26% 1,616,160
2017-09-05 2017-09-01 7.100 231,130 -248 0.26% 1,641,023
2017-09-04 2017-08-31 7.100 231,378 -10,000 0.26% 1,642,784
2017-08-14 2017-08-10 7.100 241,378 -758 0.27% 1,713,784
2017-08-04 2017-08-02 7.200 242,136 +7,529 0.27% 1,743,379
2017-08-03 2017-08-01 7.400 234,607 +8,500 0.26% 1,736,092
2017-07-26 2017-07-24 6.900 226,107 -15,000 0.25% 1,560,138
2017-07-25 2017-07-21 6.800 241,107 +20,000 0.27% 1,639,528
2017-07-19 2017-07-17 6.700 221,107 -10,000 0.25% 1,481,417
2017-07-18 2017-07-14 6.700 231,107 +4,669 0.26% 1,548,417
2017-07-17 2017-07-13 6.700 226,438 +5,000 0.25% 1,517,135
2017-07-10 2017-07-06 6.800 221,438 -165 0.25% 1,505,778
2017-07-05 2017-07-03 6.800 221,603 -250 0.25% 1,506,900
2017-07-03 2017-06-29 6.800 221,853 -11,370 0.25% 1,508,600
2017-06-30 2017-06-28 6.800 233,223 -8,862 0.26% 1,585,916
2017-06-29 2017-06-27 7.000 242,085 -2,250 0.27% 1,694,595
2017-06-27 2017-06-23 7.000 244,335 +4,250 0.27% 1,710,345
2017-06-26 2017-06-22 7.000 240,085 -2,625 0.27% 1,680,595
2017-06-22 2017-06-20 7.200 242,710 -2,000 0.27% 1,747,512
2017-06-21 2017-06-19 7.600 244,710 +8,197 0.27% 1,859,796
2017-06-20 2017-06-16 7.600 236,513 +2,500 0.26% 1,797,499
2017-06-19 2017-06-15 9.700 234,013 +38,711 0.26% 2,269,926
2017-06-16 2017-06-14 14.000 195,302 +1,000 0.22% 2,734,228
2017-06-14 2017-06-12 15.000 194,302 -5,000 0.22% 2,914,530
2017-06-13 2017-06-09 15.000 199,302 +1,500 0.22% 2,989,530
2017-06-12 2017-06-08 15.200 197,802 -5,000 0.22% 3,006,590
2017-06-08 2017-06-06 15.600 202,802 -11,750 0.23% 3,163,711
2017-06-07 2017-06-05 15.600 214,552 +2,000 0.24% 3,347,011
2017-06-06 2017-06-02 15.400 212,552 +2,500 0.24% 3,273,301
2017-06-05 2017-06-01 15.200 210,052 +8,500 0.23% 3,192,790
2017-06-02 2017-05-31 15.800 201,552 -25,500 0.22% 3,184,522
2017-06-01 2017-05-29 16.000 227,052 -30,000 0.25% 3,632,832
2017-05-29 2017-05-25 16.000 257,052 -14,500 0.29% 4,112,832
2017-05-26 2017-05-24 16.400 271,552 -932 0.30% 4,453,453
2017-05-25 2017-05-23 16.400 272,484 -2,000 0.30% 4,468,738
2017-05-22 2017-05-18 14.800 274,484 -3,450 0.30% 4,062,363
2017-05-19 2017-05-17 14.800 277,934 -3,500 0.31% 4,113,423
2017-05-18 2017-05-16 15.200 281,434 +6,500 0.31% 4,277,797
2017-05-17 2017-05-15 15.000 274,934 +12,000 0.31% 4,124,010
2017-05-16 2017-05-12 14.600 262,934 +5,000 0.29% 3,838,836
2017-05-15 2017-05-11 14.400 257,934 -827 0.29% 3,714,250
2017-05-12 2017-05-10 14.200 258,761 -3,515 0.29% 3,674,406
2017-05-11 2017-05-09 14.200 262,276 -2,500 0.29% 3,724,319
2017-05-10 2017-05-08 14.200 264,776 +1,750 0.29% 3,759,819
2017-05-09 2017-05-05 14.200 263,026 -13,000 0.29% 3,734,969
2017-05-08 2017-05-04 14.200 276,026 -500 0.31% 3,919,569
2017-05-05 2017-05-02 14.000 276,526 -35,671 0.31% 3,871,364
2017-05-04 2017-04-28 12.400 312,197 -30,250 0.35% 3,871,243
2017-04-28 2017-04-26 12.200 342,447 -250 0.38% 4,177,853
2017-04-25 2017-04-21 12.000 342,697 +50,000 0.38% 4,112,364
2017-04-21 2017-04-19 11.800 292,697 -219 0.33% 3,453,825
2017-04-20 2017-04-18 12.000 292,916 +5,000 0.33% 3,514,992
2017-04-19 2017-04-13 12.400 287,916 -6,138 0.32% 3,570,158
2017-04-13 2017-04-11 12.800 294,054 -1,500 0.33% 3,763,891
2017-04-11 2017-04-07 12.200 295,554 -1,750 0.33% 3,605,759
2017-04-10 2017-04-06 12.400 297,304 -1,750 0.33% 3,686,570
2017-04-07 2017-04-05 12.800 299,054 -5,000 0.33% 3,827,891
2017-04-05 2017-03-31 12.600 304,054 -5,000 0.34% 3,831,080
2017-04-03 2017-03-30 12.400 309,054 -5,750 0.34% 3,832,270
2017-03-31 2017-03-29 12.400 314,804 +750 0.35% 3,903,570
2017-03-30 2017-03-28 11.800 314,054 -23,582 0.35% 3,705,837
2017-03-29 2017-03-27 11.000 337,636 -2,000 0.38% 3,713,996
2017-03-23 2017-03-21 11.200 339,636 -16,000 0.38% 3,803,923
2017-03-22 2017-03-20 11.200 355,636 -91,500 0.39% 3,983,123
2017-03-21 2017-03-17 10.800 447,136 -22,000 0.50% 4,829,069
2017-03-20 2017-03-16 11.000 469,136 +95,750 0.52% 5,160,496
2017-03-17 2017-03-15 10.000 373,386 -67,000 0.41% 3,733,860
2017-03-16 2017-03-14 8.900 440,386 -10,000 0.49% 3,919,435
2017-03-15 2017-03-13 8.600 450,386 -56,331 0.50% 3,873,320
2017-03-14 2017-03-10 8.500 506,717 -17,000 0.56% 4,307,094
2017-03-13 2017-03-09 8.600 523,717 -67,250 0.58% 4,503,966
2017-03-10 2017-03-08 8.200 590,967 -13,000 0.66% 4,845,929
2017-03-09 2017-03-07 8.100 603,967 -10,000 0.67% 4,892,133
2017-03-08 2017-03-06 8.100 613,967 -11,000 0.68% 4,973,133
2017-03-07 2017-03-03 7.900 624,967 -1,500 0.69% 4,937,239
2017-03-03 2017-03-01 7.900 626,467 -750 0.70% 4,949,089
2017-03-01 2017-02-27 8.400 627,217 +2,500 0.70% 5,268,623
2017-02-28 2017-02-24 8.400 624,717 +1,000 0.69% 5,247,623
2017-02-27 2017-02-23 8.600 623,717 -1,500 0.69% 5,363,966
2017-02-24 2017-02-22 8.300 625,217 -955 0.69% 5,189,301
2017-02-22 2017-02-20 8.200 626,172 +19,500 0.70% 5,134,610
2017-02-21 2017-02-17 8.000 606,672 -25,000 0.67% 4,853,376
2017-02-20 2017-02-16 8.100 631,672 -2,500 0.70% 5,116,543
2017-02-16 2017-02-14 7.900 634,172 -5,000 0.70% 5,009,959
2017-02-15 2017-02-13 8.100 639,172 -1,500 0.71% 5,177,293
2017-02-14 2017-02-10 8.000 640,672 +5,000 0.71% 5,125,376
2017-02-13 2017-02-09 8.200 635,672 -189 0.71% 5,212,510
2017-02-10 2017-02-08 8.100 635,861 +7,500 0.71% 5,150,474
2017-02-09 2017-02-07 7.800 628,361 -23,000 0.70% 4,901,216
2017-02-08 2017-02-06 8.200 651,361 -2,037 0.72% 5,341,160
2017-02-07 2017-02-03 8.100 653,398 -10,650 0.73% 5,292,524
2017-02-06 2017-02-02 8.100 664,048 -17,500 0.74% 5,378,789
2017-02-02 2017-01-27 7.100 681,548 +4,000 0.76% 4,838,991
2017-02-01 2017-01-25 6.800 677,548 -9,500 0.75% 4,607,326
2017-01-26 2017-01-24 6.700 687,048 -49,027 0.76% 4,603,222
2017-01-25 2017-01-23 5.800 736,075 +57,000 0.82% 4,269,235
2017-01-16 2017-01-12 4.940 679,075 -20,000 0.75% 3,354,630
2017-01-11 2017-01-09 4.840 699,075 +90,789 0.78% 3,383,523
2017-01-09 2017-01-05 4.960 608,286 -22 1.35% 3,017,099
2016-12-30 2016-12-28 4.880 608,308 -5,028 1.35% 2,968,543
2016-12-29 2016-12-23 4.880 613,336 -850 1.36% 2,993,080
2016-12-23 2016-12-21 4.900 614,186 -189 1.36% 3,009,511
2016-12-22 2016-12-20 4.900 614,375 -992 1.36% 3,010,438
2016-12-21 2016-12-19 4.940 615,367 -275 1.37% 3,039,913
2016-12-20 2016-12-16 5.000 615,642 -500 1.37% 3,078,210
2016-12-19 2016-12-15 5.000 616,142 -1,000 1.37% 3,080,710
2016-12-16 2016-12-14 5.000 617,142 -1,000 1.37% 3,085,710
2016-12-06 2016-12-02 5.000 618,142 -24,726 1.37% 3,090,710
2016-12-01 2016-11-29 5.096 642,868 -228 1.37% 3,276,154
2016-11-30 2016-11-28 5.096 643,096 +498 1.37% 3,277,316
2016-11-24 2016-11-22 4.904 642,598 +10,400 1.37% 3,151,202
2016-11-11 2016-11-09 5.096 632,198 -3,738 1.35% 3,221,778
2016-11-09 2016-11-07 5.000 635,936 -8,840 1.36% 3,179,680
2016-11-08 2016-11-04 5.000 644,776 -9,916 1.38% 3,223,880
2016-10-27 2016-10-25 5.192 654,692 +26,000 1.40% 3,399,362
2016-10-18 2016-10-14 5.481 628,692 +26,520 1.34% 3,445,716
2016-09-20 2016-09-15 5.673 602,172 -3,640 1.29% 3,416,168
2016-09-19 2016-09-14 5.385 605,812 +260 1.29% 3,262,065
2016-08-19 2016-08-17 5.577 605,552 -10,140 1.29% 3,377,117
2016-08-18 2016-08-16 5.769 615,692 +20,800 1.32% 3,552,069
2016-08-17 2016-08-15 5.865 594,892 -1,622 1.27% 3,489,270
2016-08-03 2016-07-29 5.192 596,514 +1,560 1.27% 3,097,284
2016-06-30 2016-06-28 6.635 594,954 -344 1.27% 3,947,291
2016-06-29 2016-06-27 6.635 595,298 +1,560 1.27% 3,949,573
2016-06-28 2016-06-24 6.538 593,738 +1,560 1.27% 3,882,133
2016-05-27 2016-05-25 7.115 592,178 -8,060 1.26% 4,213,574
2016-05-20 2016-05-18 6.731 600,238 +8,060 1.28% 4,040,063
2016-05-12 2016-05-10 7.308 592,178 -2,080 1.52% 4,327,455
2016-05-10 2016-05-06 8.077 594,258 -1,560 1.52% 4,799,776
2016-05-09 2016-05-05 8.462 595,818 +4,160 1.53% 5,041,537
2016-04-22 2016-04-20 7.115 591,658 -4,680 1.52% 4,209,874
2016-04-18 2016-04-14 7.212 596,338 +3,380 1.53% 4,300,514
2016-03-21 2016-03-17 8.365 592,958 +10,677 1.52% 4,960,322
2016-03-16 2016-03-14 7.885 582,281 +260 1.49% 4,591,062
2016-03-14 2016-03-10 8.077 582,021 -4,160 1.49% 4,700,939
2016-03-09 2016-03-07 9.231 586,181 -103 1.50% 5,410,902
2016-03-01 2016-02-26 6.827 586,284 -260 1.50% 4,002,516
2016-02-23 2016-02-19 6.731 586,544 -1,040 1.50% 3,947,892
2016-02-22 2016-02-18 6.923 587,584 -1,040 1.51% 4,067,889
2016-02-11 2016-02-04 6.442 588,624 -780 1.51% 3,792,097
2016-02-04 2016-02-02 6.154 589,404 -1,300 1.51% 3,627,102
2016-01-27 2016-01-25 6.442 590,704 -811 1.51% 3,805,497
2016-01-25 2016-01-21 6.154 591,515 -31,200 1.52% 3,640,092
2016-01-11 2016-01-07 7.981 622,715 -3,640 1.60% 4,969,745
2016-01-08 2016-01-06 8.558 626,355 -6,032 1.61% 5,360,153
2016-01-07 2016-01-05 8.942 632,387 +465 1.62% 5,654,999
2015-12-30 2015-12-28 10.000 631,922 +1,612 1.62% 6,319,220
2015-12-29 2015-12-24 10.000 630,310 +1,040 1.62% 6,303,100
2015-12-23 2015-12-21 10.385 629,270 -310 1.61% 6,534,727
2015-12-21 2015-12-17 10.192 629,580 -104 1.61% 6,416,873
2015-12-18 2015-12-16 10.000 629,684 -2,288 1.61% 6,296,840
2015-12-11 2015-12-09 10.769 631,972 -4,777 1.62% 6,805,852
2015-12-09 2015-12-07 10.577 636,749 -5,148 1.63% 6,734,845
2015-12-08 2015-12-04 10.577 641,897 +624 1.65% 6,789,295
2015-12-02 2015-11-30 11.346 641,273 +3,120 1.64% 7,275,982
2015-12-01 2015-11-27 11.731 638,153 +24,388 1.64% 7,486,026
2015-11-27 2015-11-25 16.154 613,765 +520 1.57% 9,914,665
2015-11-23 2015-11-19 15.000 613,245 -37,957 1.57% 9,198,675
2015-11-20 2015-11-18 14.808 651,202 +1,040 1.67% 9,642,799
2015-11-18 2015-11-16 15.192 650,162 +10,400 1.67% 9,877,461
2015-11-10 2015-11-06 15.769 639,762 -1,252 1.88% 10,088,555
2015-11-05 2015-11-03 15.385 641,014 -4,735 1.88% 9,861,754
2015-11-04 2015-11-02 15.577 645,749 -1,196 1.89% 10,058,782
2015-11-03 2015-10-30 15.962 646,945 +5,197 1.90% 10,326,237
2015-11-02 2015-10-29 15.769 641,748 -520 1.88% 10,119,872
2015-10-20 2015-10-16 15.962 642,268 +520 1.88% 10,251,585
2015-10-15 2015-10-13 16.346 641,748 -1,456 1.88% 10,490,112
2015-09-25 2015-09-23 16.154 643,204 +1,456 1.89% 10,390,218
2015-09-11 2015-09-09 17.308 641,748 -5,772 1.88% 11,107,177
2015-09-10 2015-09-08 16.154 647,520 +5,564 1.90% 10,459,938
2015-09-07 2015-09-02 14.615 641,956 +1,092 1.88% 9,382,434
2015-09-02 2015-08-31 15.962 640,864 -5,200 1.88% 10,229,175
2015-09-01 2015-08-28 16.538 646,064 +5,200 1.90% 10,684,905
2015-08-31 2015-08-27 16.154 640,864 +520 1.88% 10,352,418
2015-08-20 2015-08-18 19.808 640,344 -520 1.88% 12,683,737
2015-08-18 2015-08-14 20.192 640,864 -1,127 1.88% 12,940,523
2015-08-13 2015-08-11 21.346 641,991 +1,560 1.88% 13,704,039
2015-08-12 2015-08-10 22.500 640,431 -988 1.88% 14,409,697
2015-08-05 2015-08-03 20.192 641,419 -2,600 1.88% 12,951,730
2015-08-04 2015-07-31 20.192 644,019 +468 1.89% 13,004,230
2015-08-03 2015-07-30 20.962 643,551 +4,680 1.89% 13,489,819
2015-07-31 2015-07-29 21.154 638,871 +2,600 1.87% 13,514,579
2015-07-29 2015-07-27 21.154 636,271 +520 1.87% 13,459,579
2015-07-28 2015-07-24 23.846 635,751 -156 1.87% 15,160,216
2015-07-27 2015-07-23 25.000 635,907 -572 1.87% 15,897,675
2015-07-22 2015-07-20 22.115 636,479 -260 1.87% 14,075,978
2015-07-20 2015-07-16 22.885 636,739 -2,600 1.87% 14,571,527
2015-07-17 2015-07-15 22.500 639,339 -2,080 1.88% 14,385,127
2015-07-16 2015-07-14 23.077 641,419 -2,080 1.88% 14,801,977
2015-07-14 2015-07-10 20.962 643,499 +3,380 1.89% 13,488,729
2015-07-13 2015-07-09 21.154 640,119 +2,340 1.88% 13,540,979
2015-07-10 2015-07-08 17.115 637,779 -1,508 1.87% 10,915,833
2015-07-08 2015-07-06 21.154 639,287 -3,380 1.88% 13,523,379
2015-07-06 2015-07-02 25.385 642,667 +1,040 1.89% 16,313,855
2015-07-03 2015-06-30 24.808 641,627 +520 1.88% 15,917,285
2015-07-02 2015-06-29 25.192 641,107 -5,200 1.88% 16,150,965
2015-06-30 2015-06-26 26.923 646,307 -7,696 1.90% 17,400,573
2015-06-29 2015-06-25 27.885 654,003 +3,302 1.92% 18,236,622
2015-06-25 2015-06-23 29.615 650,701 +5,200 1.91% 19,270,760
2015-06-22 2015-06-18 30.192 645,501 +4,680 1.89% 19,489,165
2015-06-19 2015-06-17 29.038 640,821 +9,360 1.88% 18,608,456
2015-06-18 2015-06-16 29.231 631,461 +1,404 1.85% 18,458,091
2015-06-17 2015-06-15 30.385 630,057 +7,592 1.85% 19,144,040
2015-06-16 2015-06-12 32.115 622,465 -12,064 1.83% 19,990,703
2015-06-15 2015-06-11 33.462 634,529 +1,560 1.86% 21,232,317
2015-06-12 2015-06-10 34.615 632,969 -1,042 1.86% 21,910,465
2015-06-11 2015-06-09 34.615 634,011 +780 1.86% 21,946,535
2015-06-10 2015-06-08 35.385 633,231 +286 1.86% 22,406,635
2015-06-09 2015-06-05 35.000 632,945 +1,040 1.86% 22,153,075
2015-06-08 2015-06-04 35.192 631,905 +6,448 1.85% 22,238,195
2015-06-05 2015-06-03 35.769 625,457 -364 1.84% 22,372,116
2015-06-04 2015-06-02 38.654 625,821 -1,118 1.84% 24,190,389
2015-06-03 2015-06-01 32.308 626,939 +23,270 1.84% 20,254,952
2015-06-02 2015-05-29 27.885 603,669 -4,004 1.77% 16,833,078
2015-06-01 2015-05-28 27.692 607,673 +2,325 1.78% 16,827,868
2015-05-29 2015-05-27 28.462 605,348 +988 1.78% 17,229,135
2015-05-28 2015-05-26 29.808 604,360 +79 1.77% 18,014,577
2015-05-27 2015-05-22 25.962 604,281 +6,240 1.77% 15,688,064
2015-05-26 2015-05-21 25.000 598,041 -1,196 1.76% 14,951,025
2015-05-22 2015-05-20 24.615 599,237 -3,646 1.76% 14,750,449
2015-05-21 2015-05-19 24.808 602,883 +7,800 1.77% 14,956,136
2015-05-20 2015-05-18 24.423 595,083 +1,560 1.75% 14,533,758
2015-05-19 2015-05-15 23.846 593,523 +1,560 1.74% 14,153,241
2015-05-18 2015-05-14 23.077 591,963 +1,560 1.74% 13,660,685
2015-05-15 2015-05-13 23.654 590,403 -5,200 1.73% 13,965,302
2015-05-13 2015-05-11 25.000 595,603 -3,640 1.75% 14,890,075
2015-05-08 2015-05-06 26.154 599,243 +520 1.76% 15,672,509
2015-05-07 2015-05-05 26.346 598,723 -19,613 1.76% 15,774,048
2015-05-06 2015-05-04 26.538 618,336 -11,700 1.82% 16,409,686
2015-05-05 2015-04-30 27.500 630,036 -1,040 1.85% 17,325,990
2015-05-04 2015-04-29 28.269 631,076 +3,978 1.85% 17,840,033
2015-04-30 2015-04-28 28.077 627,098 -9,854 1.84% 17,606,982
2015-04-29 2015-04-27 24.808 636,952 +910 1.87% 15,801,309
2015-04-28 2015-04-24 22.500 636,042 -806 1.87% 14,310,945
2015-04-27 2015-04-23 22.500 636,848 -1,898 1.87% 14,329,080
2015-04-24 2015-04-22 23.269 638,746 -182 1.88% 14,863,128
2015-04-23 2015-04-21 22.692 638,928 +936 1.88% 14,498,751
2015-04-22 2015-04-20 21.538 637,992 -4,082 1.87% 13,741,366
2015-04-21 2015-04-17 22.885 642,074 -6,396 1.89% 14,693,617
2015-04-20 2015-04-16 21.731 648,470 -29,172 1.90% 14,091,752
2015-04-17 2015-04-15 19.423 677,642 +1,014 1.99% 13,161,893
2015-04-16 2015-04-14 19.231 676,628 +4,212 1.99% 13,012,077
2015-04-15 2015-04-13 19.423 672,416 -520 1.98% 13,060,388
2015-04-14 2015-04-10 17.308 672,936 +2,210 1.98% 11,646,969
2015-04-13 2015-04-09 17.692 670,726 -2,496 1.97% 11,866,691
2015-04-01 2015-03-30 16.923 673,222 -3,224 1.98% 11,392,988
2015-03-31 2015-03-27 17.115 676,446 -1,716 1.99% 11,577,633
2015-03-30 2015-03-26 17.115 678,162 -1,508 1.99% 11,607,003
2015-03-27 2015-03-25 17.115 679,670 -832 2.00% 11,632,813
2015-03-26 2015-03-24 17.308 680,502 +832 2.00% 11,777,919
2015-03-25 2015-03-23 16.923 679,670 +5,200 2.00% 11,502,108
2015-03-20 2015-03-18 17.115 674,470 -3,328 1.98% 11,543,813
2015-03-19 2015-03-17 17.308 677,798 -206 1.99% 11,731,119
2015-03-18 2015-03-16 17.885 678,004 +1,040 1.99% 12,125,841
2015-03-17 2015-03-13 17.692 676,964 -1,612 1.99% 11,977,055
2015-03-11 2015-03-09 16.154 678,576 -973 1.99% 10,961,612
2015-03-10 2015-03-06 16.346 679,549 +5,200 2.00% 11,108,012
2015-02-23 2015-02-16 17.308 674,349 +2,600 1.98% 11,671,425
2015-02-12 2015-02-10 15.962 671,749 +2,600 1.97% 10,722,147
2015-02-10 2015-02-06 16.346 669,149 -5,032 1.97% 10,938,012
2015-02-06 2015-02-04 15.962 674,181 -4,836 1.98% 10,760,966
2015-02-05 2015-02-03 16.538 679,017 -5,153 1.99% 11,229,897
2015-02-02 2015-01-29 16.731 684,170 -5,200 2.01% 11,446,690
2015-01-28 2015-01-26 17.115 689,370 -295 2.03% 11,798,833
2015-01-20 2015-01-16 17.115 689,665 -9,360 2.03% 11,803,882
2015-01-19 2015-01-15 17.115 699,025 +2,080 2.05% 11,964,082
2015-01-16 2015-01-14 17.692 696,945 -1,638 2.05% 12,330,565
2015-01-14 2015-01-12 17.500 698,583 +338 2.05% 12,225,202
2015-01-13 2015-01-09 18.077 698,245 +4,888 2.05% 12,622,121
2015-01-06 2015-01-02 18.269 693,357 -520 2.04% 12,667,099
2014-12-29 2014-12-22 19.615 693,877 -15,600 2.04% 13,610,664
2014-12-22 2014-12-18 17.500 709,477 +10,140 2.08% 12,415,847
2014-12-18 2014-12-16 18.462 699,337 +26,208 2.05% 12,910,837
2014-12-17 2014-12-15 21.154 673,129 -1,118 1.98% 14,239,267
2014-12-16 2014-12-12 21.731 674,247 +90,016 1.98% 14,651,906
2014-12-15 2014-12-11 20.962 584,231 +6,318 2.06% 12,246,381
2014-12-11 2014-12-09 21.923 577,913 +7,800 2.04% 12,669,631
2014-12-08 2014-12-04 22.500 570,113 -2,058 2.01% 12,827,542
2014-12-05 2014-12-03 22.500 572,171 -4,564 2.02% 12,873,847
2014-12-03 2014-12-01 22.692 576,735 +6,500 2.03% 13,087,448
2014-12-02 2014-11-28 24.615 570,235 -162 2.01% 14,036,554
2014-12-01 2014-11-27 24.615 570,397 -2,158 2.01% 14,040,542
2014-11-28 2014-11-26 24.423 572,555 +589 2.02% 13,983,555
2014-11-27 2014-11-25 25.192 571,966 -3,314 2.02% 14,409,143
2014-11-24 2014-11-20 25.962 575,280 -1,300 2.03% 14,935,154
2014-11-21 2014-11-19 25.962 576,580 +3,640 2.03% 14,968,904
2014-11-20 2014-11-18 25.192 572,940 -26,000 2.02% 14,433,681
2014-11-18 2014-11-14 24.808 598,940 -7,800 2.11% 14,858,319
2014-11-12 2014-11-10 24.519 606,740 -12,272 2.14% 14,876,798
2014-11-11 2014-11-07 23.108 619,012 -55,832 2.18% 14,304,161
2014-11-10 2014-11-06 22.579 674,844 +4,246 2.18% 15,237,208
2014-11-07 2014-11-05 22.226 670,598 -23,034 2.17% 14,904,755
2014-11-06 2014-11-04 21.873 693,632 -13,605 2.24% 15,172,000
2014-11-05 2014-11-03 21.697 707,237 -7,398 2.29% 15,344,832
2014-11-04 2014-10-31 20.109 714,635 -2,356 2.31% 14,370,808
2014-11-03 2014-10-30 18.698 716,991 -3,345 2.32% 13,406,383
2014-10-31 2014-10-29 18.698 720,336 +4,535 2.33% 13,468,928
2014-10-30 2014-10-28 17.640 715,801 +851 2.31% 12,626,539
2014-10-29 2014-10-27 16.581 714,950 +18,708 2.31% 11,854,836
2014-10-27 2014-10-23 20.286 696,242 +6,916 2.25% 14,123,753
2014-10-24 2014-10-22 20.462 689,326 +5,357 2.23% 14,105,052
2014-10-22 2014-10-20 20.638 683,969 -5,669 2.21% 14,116,087
2014-10-21 2014-10-17 21.520 689,638 +5,669 2.23% 14,841,338
2014-10-20 2014-10-16 21.520 683,969 -1,369 2.21% 14,719,338
2014-10-17 2014-10-15 21.697 685,338 +3,713 2.22% 14,869,692
2014-10-13 2014-10-09 22.932 681,625 +22,109 2.20% 15,630,789
2014-10-10 2014-10-08 23.637 659,516 -1,020 2.13% 15,589,141
2014-10-06 2014-09-30 23.284 660,536 -57 2.14% 15,380,217
2014-10-03 2014-09-29 23.284 660,593 +5,556 2.14% 15,381,544
2014-09-30 2014-09-26 24.343 655,037 +2,806 2.12% 15,945,457
2014-09-26 2014-09-24 24.519 652,231 -850 2.11% 15,992,202
2014-09-25 2014-09-23 24.696 653,081 -4,394 2.11% 16,128,246
2014-09-24 2014-09-22 24.872 657,475 -595 2.13% 16,352,735
2014-09-23 2014-09-19 24.343 658,070 -1,587 2.13% 16,019,288
2014-09-22 2014-09-18 24.872 659,657 +1,587 2.13% 16,407,006
2014-09-18 2014-09-16 25.048 658,070 +1,020 2.13% 16,483,616
2014-09-16 2014-09-12 25.930 657,050 -13,945 2.12% 17,037,576
2014-09-15 2014-09-11 24.872 670,995 +895 2.17% 16,689,005
2014-09-12 2014-09-10 24.343 670,100 +5,499 2.17% 16,312,133
2014-09-11 2014-09-08 24.343 664,601 +567 2.15% 16,178,271
2014-09-10 2014-09-05 24.519 664,034 +822 2.15% 16,281,603
2014-09-08 2014-09-04 25.048 663,212 -1,077 2.14% 16,612,415
2014-09-04 2014-09-02 24.343 664,289 +25,992 2.15% 16,170,676
2014-09-03 2014-09-01 25.578 638,297 -1,134 2.06% 16,326,115
2014-09-02 2014-08-29 24.872 639,431 -5,244 2.07% 15,903,944
2014-09-01 2014-08-28 25.754 644,675 -4,676 2.08% 16,602,968
2014-08-29 2014-08-27 26.460 649,351 +2,267 2.10% 17,181,569
2014-08-28 2014-08-26 26.812 647,084 +1,984 2.09% 17,349,873
2014-08-27 2014-08-25 27.871 645,100 -708 2.09% 17,979,440
2014-08-26 2014-08-22 29.106 645,808 +141 2.09% 18,796,605
2014-08-25 2014-08-21 29.282 645,667 +5,669 2.09% 18,906,395
2014-08-22 2014-08-20 28.576 639,998 +4,196 2.07% 18,288,819
2014-08-21 2014-08-19 29.282 635,802 -9,160 2.06% 18,617,528
2014-08-20 2014-08-18 24.519 644,962 -4,110 2.09% 15,813,972
2014-08-18 2014-08-14 23.990 649,072 -18,254 2.10% 15,571,262
2014-08-13 2014-08-11 23.637 667,326 +1,700 2.16% 15,773,748
2014-08-07 2014-08-05 23.990 665,626 -4,365 2.15% 15,968,394
2014-08-06 2014-08-04 23.990 669,991 -1,701 2.17% 16,073,110
2014-07-30 2014-07-28 25.225 671,692 +3,969 2.17% 16,943,310
2014-07-29 2014-07-25 24.696 667,723 +1,133 2.16% 16,489,839
2014-07-25 2014-07-23 24.696 666,590 +10,772 2.16% 16,461,859
2014-07-24 2014-07-22 24.519 655,818 +396 2.12% 16,080,153
2014-07-23 2014-07-21 24.696 655,422 +1,985 2.12% 16,186,058
2014-07-21 2014-07-17 24.519 653,437 +1,700 2.11% 16,021,773
2014-07-18 2014-07-16 24.519 651,737 -8 2.11% 15,980,090
2014-07-04 2014-07-02 25.048 651,745 -567 2.11% 16,325,184
2014-07-03 2014-06-30 25.048 652,312 -1,134 2.11% 16,339,387
2014-07-02 2014-06-27 25.225 653,446 +227 2.11% 16,483,058
2014-06-27 2014-06-25 25.225 653,219 +907 2.11% 16,477,332
2014-06-23 2014-06-19 26.107 652,312 -57 2.11% 17,029,783
2014-06-20 2014-06-18 26.107 652,369 -12 2.11% 17,031,271
2014-06-11 2014-06-09 24.696 652,381 -851 2.11% 16,110,959
2014-06-09 2014-06-05 25.401 653,232 -1,134 2.11% 16,592,888
2014-06-04 2014-05-30 26.989 654,366 +7,370 2.12% 17,660,549
2014-06-03 2014-05-29 26.283 646,996 +13,606 2.09% 17,005,128
2014-05-30 2014-05-28 26.283 633,390 +1,701 2.05% 16,647,519
2014-05-27 2014-05-23 26.460 631,689 +283 2.04% 16,714,239
2014-05-26 2014-05-22 25.930 631,406 +822 2.04% 16,372,616
2014-05-21 2014-05-19 24.519 630,584 -5,357 2.04% 15,461,435
2014-05-16 2014-05-14 24.872 635,941 -1,134 2.06% 15,817,141
2014-05-07 2014-05-02 24.872 637,075 -12 2.06% 15,845,346
2014-04-30 2014-04-28 25.930 637,087 +964 2.06% 16,519,927
2014-04-29 2014-04-25 26.107 636,123 +5,278 2.06% 16,607,140
2014-04-28 2014-04-24 26.283 630,845 +3,543 2.04% 16,580,628
2014-04-24 2014-04-22 26.636 627,302 -142 2.03% 16,708,815
2014-04-16 2014-04-14 28.224 627,444 -2,267 2.03% 17,708,713
2014-04-14 2014-04-10 28.753 629,711 -469 2.04% 18,105,934
2014-04-10 2014-04-08 29.282 630,180 -4,117 2.04% 18,452,905
2014-04-09 2014-04-07 29.811 634,297 -1,786 2.05% 18,909,124
2014-04-08 2014-04-04 29.458 636,083 -1,134 2.06% 18,737,960
2014-04-03 2014-04-01 27.694 637,217 +1,786 2.06% 17,647,332
2014-03-31 2014-03-27 28.224 635,431 -1,701 2.05% 17,934,134
2014-03-28 2014-03-26 28.929 637,132 -1,927 2.06% 18,431,696
2014-03-27 2014-03-25 28.576 639,059 -724 2.07% 18,261,986
2014-03-25 2014-03-21 29.106 639,783 +1,701 2.07% 18,621,244
2014-03-24 2014-03-20 29.106 638,082 -199 2.06% 18,571,735
2014-03-21 2014-03-19 29.458 638,281 -2,352 2.06% 18,802,709
2014-03-20 2014-03-18 29.635 640,633 +4,535 2.07% 18,985,001
2014-03-18 2014-03-14 28.753 636,098 -567 2.06% 18,289,578
2014-03-14 2014-03-12 29.106 636,665 -2,834 2.06% 18,530,492
2014-03-13 2014-03-11 29.635 639,499 +567 2.07% 18,951,395
2014-03-12 2014-03-10 28.576 638,932 -1,361 2.07% 18,258,357
2014-03-11 2014-03-07 28.224 640,293 -567 2.07% 18,071,357
2014-03-10 2014-03-06 28.047 640,860 -567 2.07% 17,974,314
2014-03-06 2014-03-04 28.753 641,427 -623 2.07% 18,442,801
2014-03-05 2014-03-03 28.047 642,050 -28,317 2.08% 18,007,690
2014-03-04 2014-02-28 29.458 670,367 -9,286 2.17% 19,747,910
2014-03-03 2014-02-27 30.870 679,653 +1,417 2.20% 20,980,572
2014-02-27 2014-02-25 28.753 678,236 -2,835 2.19% 19,501,162
2014-02-25 2014-02-21 29.811 681,071 -7,369 2.20% 20,303,510
2014-02-24 2014-02-20 28.929 688,440 +7,369 2.23% 19,915,994
2014-02-18 2014-02-14 28.753 681,071 -2,749 2.20% 19,582,676
2014-02-17 2014-02-13 29.106 683,820 +3,203 2.21% 19,902,965
2014-02-14 2014-02-12 29.811 680,617 +340 2.20% 20,289,976
2014-02-12 2014-02-10 28.929 680,277 +794 2.20% 19,679,845
2014-02-11 2014-02-07 28.753 679,483 +396 2.20% 19,537,016
2014-02-04 2014-01-28 29.282 679,087 -11 2.20% 19,884,998
2014-01-29 2014-01-27 28.929 679,098 +396 2.20% 19,645,738
2014-01-23 2014-01-21 30.693 678,702 -1,133 2.19% 20,831,494
2014-01-22 2014-01-20 31.752 679,835 +1,417 2.20% 21,585,796
2014-01-15 2014-01-13 32.986 678,418 -284 2.19% 22,378,502
2014-01-13 2014-01-09 32.457 678,702 +341 2.19% 22,028,706
2014-01-10 2014-01-08 32.634 678,361 +3,968 2.19% 22,137,300
2014-01-08 2014-01-06 33.339 674,393 +6,009 2.18% 22,483,654
2014-01-07 2014-01-03 32.986 668,384 +425 2.16% 22,047,517
2014-01-06 2014-01-02 31.046 667,959 +6,236 2.16% 20,737,410
2014-01-03 2013-12-31 31.222 661,723 +5,953 2.14% 20,660,534
2014-01-02 2013-12-27 31.575 655,770 +4,535 2.12% 20,706,019
2013-12-30 2013-12-24 31.575 651,235 +6,803 2.11% 20,562,826
2013-12-27 2013-12-20 30.164 644,432 -22,563 2.08% 19,438,612
2013-12-23 2013-12-19 31.222 666,995 -567 2.16% 20,825,138
2013-12-19 2013-12-17 34.397 667,562 -283 2.16% 22,962,452
2013-12-16 2013-12-12 35.279 667,845 -2,863 2.16% 23,561,217
2013-12-13 2013-12-11 34.574 670,708 -681 2.17% 23,188,977
2013-12-11 2013-12-09 34.221 671,389 +851 2.17% 22,975,660
2013-12-09 2013-12-05 34.221 670,538 -57 2.17% 22,946,538
2013-12-06 2013-12-04 35.103 670,595 -3,288 2.17% 23,539,944
2013-12-05 2013-12-03 34.750 673,883 -8,702 2.18% 23,417,621
2013-12-04 2013-12-02 31.752 682,585 +879 2.21% 21,673,113
2013-11-27 2013-11-25 30.870 681,706 -1,701 2.20% 21,043,947
2013-11-26 2013-11-22 31.752 683,407 -7,851 2.21% 21,699,212
2013-11-25 2013-11-21 29.811 691,258 -4,706 2.24% 20,607,197
2013-11-22 2013-11-20 29.106 695,964 +284 2.25% 20,256,423
2013-11-21 2013-11-19 28.576 695,680 -1,559 2.25% 19,880,009
2013-11-20 2013-11-18 28.400 697,239 +1,842 2.25% 19,801,568
2013-11-19 2013-11-15 28.929 695,397 -4,592 2.25% 20,117,254
2013-11-18 2013-11-14 27.518 699,989 +6,718 2.26% 19,262,287
2013-11-15 2013-11-13 24.872 693,271 -3,411 2.24% 17,243,054
2013-11-13 2013-11-11 25.048 696,682 +9,238 2.25% 17,450,785
2013-11-12 2013-11-08 25.225 687,444 -5,357 2.22% 17,340,651
2013-11-11 2013-11-07 25.048 692,801 +283 2.24% 17,353,572
2013-11-06 2013-11-04 25.048 692,518 +8,362 2.24% 17,346,484
2013-10-30 2013-10-28 24.696 684,156 +3,685 2.21% 16,895,662
2013-10-28 2013-10-24 24.872 680,471 -3,401 2.20% 16,924,692
2013-10-25 2013-10-23 24.872 683,872 +2,551 2.21% 17,009,282
2013-10-24 2013-10-22 25.578 681,321 -4,649 2.20% 17,426,566
2013-10-23 2013-10-21 26.107 685,970 +10,913 2.22% 17,908,486
2013-10-21 2013-10-17 23.814 675,057 +567 2.18% 16,075,565
2013-10-18 2013-10-16 23.108 674,490 +4,308 2.18% 15,586,150
2013-10-17 2013-10-15 23.284 670,182 +567 2.17% 15,604,819
2013-10-10 2013-10-08 23.461 669,615 -4,818 2.17% 15,709,735
2013-10-09 2013-10-07 23.637 674,433 +2,834 2.18% 15,941,737
2013-10-08 2013-10-04 23.461 671,599 +2,608 2.17% 15,756,281
2013-10-04 2013-10-02 23.990 668,991 +113 2.16% 16,049,120
2013-10-03 2013-09-30 24.519 668,878 +3,118 2.16% 16,400,374
2013-10-02 2013-09-27 24.519 665,760 -393 2.15% 16,323,923
2013-09-23 2013-09-18 23.637 666,153 +2,892 2.15% 15,746,021
2013-09-18 2013-09-16 23.990 663,261 +3,684 2.14% 15,911,657
2013-09-12 2013-09-10 24.519 659,577 +2,211 2.13% 16,172,321
2013-09-11 2013-09-09 23.990 657,366 +511 2.13% 15,770,236
2013-09-03 2013-08-30 23.814 656,855 -596 2.12% 15,642,109
2013-09-02 2013-08-29 23.990 657,451 -2,296 2.13% 15,772,275
2013-08-30 2013-08-28 24.166 659,747 -1,700 2.13% 15,943,734
2013-08-26 2013-08-22 24.696 661,447 -8,107 2.14% 16,334,849
2013-08-23 2013-08-21 24.696 669,554 +1,701 2.16% 16,535,057
2013-08-21 2013-08-19 25.225 667,853 -851 2.16% 16,846,472
2013-08-16 2013-08-13 25.401 668,704 -567 2.16% 16,985,896
2013-08-15 2013-08-12 24.696 669,271 -1,133 2.16% 16,528,068
2013-08-13 2013-08-09 24.696 670,404 -341 2.17% 16,556,048
2013-08-08 2013-08-06 25.048 670,745 -2,834 2.17% 16,801,104
2013-08-06 2013-08-02 26.812 673,579 +1,020 2.18% 18,060,267
2013-08-05 2013-08-01 26.989 672,559 -708 2.17% 18,151,556
2013-08-01 2013-07-30 26.989 673,267 +2,267 2.18% 18,170,664
2013-07-31 2013-07-29 26.636 671,000 +709 2.17% 17,872,755
2013-07-26 2013-07-24 27.165 670,291 +2,154 2.17% 18,208,583
2013-07-25 2013-07-23 27.871 668,137 +1,134 2.16% 18,621,500
2013-07-22 2013-07-18 26.636 667,003 -425 2.16% 17,766,291
2013-07-19 2013-07-17 26.812 667,428 -7,028 2.16% 17,895,344
2013-07-17 2013-07-15 27.342 674,456 -1,459 2.18% 18,440,698
2013-07-11 2013-07-09 26.636 675,915 +2,268 2.19% 18,003,671
2013-07-05 2013-07-03 26.989 673,647 +2,551 2.18% 18,180,920
2013-07-04 2013-07-02 27.165 671,096 +283 2.17% 18,230,451
2013-06-28 2013-06-26 27.694 670,813 -94 2.17% 18,577,752
2013-06-26 2013-06-24 28.047 670,907 +4,536 2.17% 18,817,048
2013-06-25 2013-06-21 30.164 666,371 -4,082 2.15% 20,100,379
2013-06-20 2013-06-18 29.988 670,453 -6,406 2.17% 20,105,242
2013-06-18 2013-06-14 30.693 676,859 -340 2.19% 20,774,927
2013-06-17 2013-06-13 31.399 677,199 -7,937 2.19% 21,263,187
2013-06-11 2013-06-07 31.752 685,136 +1,701 2.22% 21,754,111
2013-06-07 2013-06-05 33.339 683,435 +2,466 2.21% 22,785,106
2013-06-06 2013-06-04 34.574 680,969 +13,634 2.20% 23,543,740
2013-06-05 2013-06-03 35.279 667,335 -16,015 2.16% 23,543,224
2013-06-04 2013-05-31 33.163 683,350 +31,236 2.21% 22,661,731
2013-05-30 2013-05-28 30.693 652,114 +5,046 2.11% 20,015,425
2013-05-28 2013-05-24 29.988 647,068 -227 2.09% 19,403,983
2013-05-27 2013-05-23 29.811 647,295 -510 2.09% 19,296,609
2013-05-23 2013-05-21 29.988 647,805 -340 2.09% 19,426,084
2013-05-22 2013-05-20 30.870 648,145 -29 2.10% 20,007,935
2013-05-20 2013-05-15 31.399 648,174 -1,701 2.10% 20,351,839
2013-05-15 2013-05-13 31.046 649,875 -566 2.10% 20,175,975
2013-05-14 2013-05-10 31.752 650,441 -3,969 2.10% 20,652,492
2013-05-13 2013-05-09 30.517 654,410 -652 2.12% 19,970,460
2013-05-10 2013-05-08 30.693 655,062 -1,247 2.12% 20,105,908
2013-05-09 2013-05-07 30.517 656,309 -227 2.12% 20,028,411
2013-05-08 2013-05-06 28.753 656,536 +375 2.12% 18,877,227
2013-05-07 2013-05-03 28.224 656,161 -3,685 2.12% 18,519,209
2013-04-30 2013-04-26 29.282 659,846 +851 2.13% 19,321,584
2013-04-26 2013-04-24 27.518 658,995 -2,835 2.13% 18,134,215
2013-04-22 2013-04-18 26.989 661,830 -3,388 2.14% 17,861,993
2013-04-19 2013-04-17 27.342 665,218 -369 2.15% 18,188,117
2013-04-18 2013-04-16 27.342 665,587 -893 2.15% 18,198,206
2013-04-17 2013-04-15 27.342 666,480 -446 2.16% 18,222,622
2013-04-10 2013-04-08 26.989 666,926 +1,105 2.16% 17,999,528
2013-04-09 2013-04-05 27.518 665,821 -340 2.15% 18,322,053
2013-04-08 2013-04-03 28.576 666,161 -850 2.15% 19,036,463
2013-04-03 2013-03-28 29.282 667,011 +3,401 2.16% 19,531,389
2013-04-02 2013-03-27 29.635 663,610 -131 2.15% 19,665,919
2013-03-25 2013-03-21 30.164 663,741 -11,820 2.15% 20,021,048
2013-03-21 2013-03-19 29.988 675,561 +2,551 2.18% 20,258,418
2013-03-18 2013-03-14 31.046 673,010 +992 2.18% 20,894,223
2013-03-15 2013-03-13 31.222 672,018 -1,134 2.17% 20,981,968
2013-03-14 2013-03-12 31.222 673,152 +3,090 2.18% 21,017,374
2013-03-13 2013-03-11 32.104 670,062 +1,020 2.17% 21,511,883
2013-03-11 2013-03-07 32.281 669,042 +2,041 2.16% 21,597,153
2013-03-07 2013-03-05 32.281 667,001 +1,134 2.16% 21,531,268
2013-03-06 2013-03-04 32.281 665,867 +3,175 2.15% 21,494,662
2013-03-04 2013-02-28 32.986 662,692 +227 2.14% 21,859,759
2013-03-01 2013-02-27 32.986 662,465 +1,160 2.14% 21,852,271
2013-02-28 2013-02-26 32.281 661,305 +6,094 2.14% 21,347,397
2013-02-27 2013-02-25 34.750 655,211 +2,154 2.12% 22,768,764
2013-02-26 2013-02-22 35.279 653,057 +1,417 2.11% 23,039,504
2013-02-25 2013-02-21 34.750 651,640 -6,066 2.11% 22,644,670
2013-02-22 2013-02-20 35.456 657,706 +171 2.13% 23,319,536
2013-02-20 2013-02-18 36.161 657,535 -11,707 2.13% 23,777,423
2013-02-15 2013-02-08 35.279 669,242 -170 2.16% 23,610,502
2013-02-14 2013-02-07 35.103 669,412 -255 2.16% 23,498,417
2013-02-07 2013-02-05 35.279 669,667 -11,905 2.17% 23,625,496
2013-02-06 2013-02-04 36.161 681,572 -1,247 2.20% 24,646,636
2013-02-05 2013-02-01 36.161 682,819 +1,437 2.21% 24,691,729
2013-02-04 2013-01-31 36.691 681,382 -2,523 2.20% 25,000,347
2013-02-01 2013-01-30 36.514 683,905 +4,223 2.21% 24,972,278
2013-01-31 2013-01-29 36.338 679,682 -15 2.20% 24,698,184
2013-01-30 2013-01-28 36.514 679,697 -142 2.20% 24,818,626
2013-01-29 2013-01-25 36.338 679,839 -539 2.20% 24,703,890
2013-01-28 2013-01-24 38.455 680,378 -5,300 2.20% 26,163,678
2013-01-25 2013-01-23 38.631 685,678 -1,871 2.22% 26,488,439
2013-01-24 2013-01-22 39.513 687,549 +3,118 2.22% 27,167,127
2013-01-21 2013-01-17 38.807 684,431 -255 2.21% 26,560,998
2013-01-18 2013-01-16 38.984 684,686 -170 2.21% 26,691,671
2013-01-17 2013-01-15 39.160 684,856 +4,422 2.21% 26,819,105
2013-01-16 2013-01-14 38.631 680,434 +23,214 2.20% 26,285,858
2013-01-15 2013-01-11 43.394 657,220 -14,626 2.13% 28,519,238
2013-01-14 2013-01-10 45.863 671,846 +9,354 2.17% 30,813,081
2013-01-11 2013-01-09 44.981 662,492 +397 2.14% 29,799,766
2013-01-10 2013-01-08 41.101 662,095 -1,134 2.14% 27,212,489
2013-01-09 2013-01-07 41.453 663,229 +6,814 2.14% 27,493,081
2013-01-08 2013-01-04 38.455 656,415 -29 2.12% 25,242,190
2013-01-07 2013-01-03 38.455 656,444 +1,021 2.12% 25,243,305
2013-01-04 2013-01-02 38.807 655,423 +7,426 2.12% 25,435,273
2013-01-03 2012-12-31 37.925 647,997 +2,920 2.10% 24,575,564
2013-01-02 2012-12-27 38.807 645,077 -4,961 2.09% 25,033,771
2012-12-28 2012-12-24 37.925 650,038 -2,804 2.10% 24,652,970
2012-12-27 2012-12-20 37.396 652,842 +2,891 2.11% 24,413,834
2012-12-21 2012-12-19 37.749 649,951 +10,290 2.10% 24,535,021
2012-12-20 2012-12-18 35.632 639,661 +3,685 2.07% 22,792,569
2012-12-19 2012-12-17 35.809 635,976 +1,360 2.06% 22,773,449
2012-12-18 2012-12-14 35.103 634,616 +7,568 2.05% 22,276,971
2012-12-17 2012-12-13 34.750 627,048 +1,418 2.03% 21,790,092
2012-12-14 2012-12-12 35.632 625,630 +1,672 2.02% 22,292,613
2012-12-12 2012-12-10 33.163 623,958 +283 2.02% 20,692,132
2012-12-10 2012-12-06 32.986 623,675 +284 2.02% 20,572,733
2012-12-07 2012-12-05 33.339 623,391 +425 2.02% 20,783,294
2012-12-05 2012-12-03 32.104 622,966 -4,535 2.01% 19,999,898
2012-12-04 2012-11-30 33.163 627,501 +28 2.03% 20,809,628
2012-11-29 2012-11-27 35.103 627,473 -2,112 2.03% 22,026,230
2012-11-26 2012-11-22 35.456 629,585 -4,308 2.04% 22,322,481
2012-11-23 2012-11-21 35.809 633,893 +3,061 2.05% 22,698,859
2012-11-21 2012-11-19 35.809 630,832 -567 2.04% 22,589,249
2012-11-20 2012-11-16 35.103 631,399 +8,050 2.04% 22,164,044
2012-11-19 2012-11-15 35.103 623,349 +4,309 2.02% 21,881,464
2012-11-16 2012-11-14 35.809 619,040 -1,106 2.00% 22,166,993
2012-11-15 2012-11-13 34.221 620,146 -396 2.01% 21,222,069
2012-11-14 2012-11-12 35.809 620,542 +2,324 2.01% 22,220,778
2012-11-13 2012-11-09 37.396 618,218 -57 2.00% 23,119,027
2012-11-12 2012-11-08 37.925 618,275 +5,924 2.00% 23,448,345
2012-11-09 2012-11-07 40.042 612,351 -16,520 1.98% 24,519,879
2012-11-08 2012-11-06 36.161 628,871 -12,528 2.03% 22,740,891
2012-11-07 2012-11-05 31.928 641,399 -1,134 2.07% 20,478,535
2012-11-06 2012-11-02 31.575 642,533 -4,932 2.08% 20,288,059
2012-11-05 2012-11-01 29.282 647,465 +2,098 2.09% 18,959,044
2012-11-02 2012-10-31 28.929 645,367 +1,133 2.09% 18,669,928
2012-11-01 2012-10-30 28.576 644,234 +907 2.08% 18,409,869
2012-10-31 2012-10-29 29.282 643,327 -1,445 2.08% 18,837,875
2012-10-30 2012-10-26 29.811 644,772 -14,201 2.08% 19,221,396
2012-10-29 2012-10-25 30.870 658,973 +567 2.13% 20,342,190
2012-10-26 2012-10-24 30.517 658,406 +5,669 2.13% 20,092,405
2012-10-25 2012-10-22 30.693 652,737 +30,556 2.11% 20,034,547
2012-10-24 2012-10-19 30.693 622,181 +7,653 2.01% 19,096,687
2012-10-22 2012-10-18 29.988 614,528 -14,569 1.99% 18,428,188
2012-10-19 2012-10-17 29.988 629,097 +7,851 2.03% 18,865,077
2012-10-18 2012-10-16 31.399 621,246 -567 2.01% 19,506,334
2012-10-17 2012-10-15 31.928 621,813 +3,628 2.01% 19,853,195
2012-10-16 2012-10-12 31.752 618,185 +9,524 2.00% 19,628,315
2012-10-15 2012-10-11 30.164 608,661 +1,985 1.97% 18,359,617
2012-10-10 2012-10-08 28.753 606,676 -6,520 1.96% 17,443,614
2012-10-09 2012-10-05 29.458 613,196 -2,211 1.98% 18,063,746
2012-10-08 2012-10-04 29.282 615,407 +267 1.99% 18,020,323
2012-10-05 2012-10-03 29.458 615,140 -1,588 1.99% 18,121,013
2012-10-03 2012-09-27 28.047 616,728 +284 1.99% 17,297,480
2012-09-27 2012-09-25 27.871 616,444 -1,134 1.99% 17,180,775
2012-09-25 2012-09-21 27.694 617,578 -113 2.00% 17,103,442
2012-09-24 2012-09-20 28.400 617,691 -235 2.00% 17,542,407
2012-09-21 2012-09-19 28.753 617,926 +1,191 2.00% 17,767,082
2012-09-19 2012-09-17 28.753 616,735 -1,417 1.99% 17,732,838
2012-09-18 2012-09-14 28.753 618,152 +1,417 2.00% 17,773,580
2012-09-17 2012-09-13 27.871 616,735 -964 1.99% 17,188,886
2012-09-11 2012-09-07 27.342 617,699 -1,134 2.00% 16,888,872
2012-09-10 2012-09-06 27.165 618,833 -2,267 2.00% 16,810,717
2012-09-07 2012-09-05 27.694 621,100 -2,835 2.01% 17,200,981
2012-09-06 2012-09-04 28.400 623,935 -283 2.02% 17,719,737
2012-09-05 2012-09-03 29.106 624,218 +5,669 2.02% 18,168,216
2012-09-04 2012-08-31 28.576 618,549 +3,401 2.00% 17,675,885
2012-09-03 2012-08-30 28.576 615,148 -28 1.99% 17,578,697
2012-08-31 2012-08-29 29.106 615,176 +567 1.99% 17,905,043
2012-08-28 2012-08-24 28.753 614,609 -284 1.99% 17,671,709
2012-08-24 2012-08-22 28.753 614,893 +1,021 1.99% 17,679,875
2012-08-23 2012-08-21 29.106 613,872 +652 1.98% 17,867,089
2012-08-22 2012-08-20 29.635 613,220 -284 1.98% 18,172,624
2012-08-20 2012-08-16 29.635 613,504 -567 1.98% 18,181,040
2012-08-16 2012-08-14 31.399 614,071 +567 1.99% 19,281,048
2012-08-15 2012-08-13 30.870 613,504 -6,009 1.98% 18,938,583
2012-08-14 2012-08-10 32.810 619,513 +1,701 2.00% 20,326,163
2012-08-13 2012-08-09 33.163 617,812 +850 2.00% 20,488,314
2012-08-10 2012-08-08 32.986 616,962 -1,899 1.99% 20,351,296
2012-08-09 2012-08-07 33.515 618,861 -2,494 2.00% 20,741,433
2012-08-08 2012-08-06 32.457 621,355 +340 2.01% 20,167,388
2012-08-07 2012-08-03 33.339 621,015 +7,738 2.01% 20,704,080
2012-08-06 2012-08-02 31.575 613,277 -1,134 1.98% 19,364,298
2012-08-03 2012-08-01 31.928 614,411 -1,134 1.99% 19,616,865
2012-08-01 2012-07-30 31.752 615,545 +6 1.99% 19,544,491
2012-07-27 2012-07-25 31.928 615,539 +1,701 1.99% 19,652,879
2012-07-20 2012-07-18 33.163 613,838 +2,523 1.98% 20,356,526
2012-07-13 2012-07-11 33.339 611,315 -5,017 1.98% 20,380,691
2012-07-12 2012-07-10 33.868 616,332 +1,615 1.99% 20,874,111
2012-07-11 2012-07-09 34.045 614,717 -1,013 1.99% 20,927,848
2012-07-06 2012-07-04 33.515 615,730 -6,718 1.99% 20,636,496
2012-07-05 2012-07-03 33.515 622,448 -567 2.01% 20,861,653
2012-07-04 2012-06-29 33.868 623,015 -1,134 2.01% 21,100,453
2012-07-03 2012-06-28 34.045 624,149 +2,268 2.02% 21,248,958
2012-06-27 2012-06-25 35.103 621,881 -2,268 2.01% 21,829,933
2012-06-22 2012-06-20 34.221 624,149 +550 2.02% 21,359,056
2012-06-20 2012-06-18 33.339 623,599 +1,134 2.02% 20,790,228
2012-06-19 2012-06-15 32.986 622,465 +1,134 2.01% 20,532,819
2012-06-12 2012-06-08 32.634 621,331 -1,701 2.01% 20,276,211
2012-06-07 2012-06-05 32.634 623,032 +283 2.01% 20,331,720
2012-06-06 2012-06-04 31.928 622,749 +85 2.01% 19,883,080
2012-06-04 2012-05-31 33.515 622,664 +567 2.01% 20,868,892
2012-06-01 2012-05-30 33.163 622,097 -708 2.01% 20,630,417
2012-05-31 2012-05-29 33.692 622,805 -18 2.01% 20,983,479
2012-05-28 2012-05-24 33.515 622,823 +1,134 2.01% 20,874,221
2012-05-25 2012-05-23 33.692 621,689 +1,133 2.01% 20,945,879
2012-05-23 2012-05-21 34.397 620,556 +199 2.01% 21,345,564
2012-05-22 2012-05-18 32.986 620,357 +1,502 2.01% 20,463,284
2012-05-21 2012-05-17 32.986 618,855 -3,968 2.00% 20,413,739
2012-05-18 2012-05-16 32.281 622,823 -14,938 2.01% 20,105,171
2012-05-17 2012-05-15 33.515 637,761 +4,535 2.06% 21,374,876
2012-05-16 2012-05-14 33.868 633,226 -42,410 2.05% 21,446,282
2012-05-15 2012-05-11 34.221 675,636 -20,097 2.18% 23,120,997
2012-05-14 2012-05-10 34.045 695,733 -20,805 2.25% 23,686,012
2012-05-11 2012-05-09 35.279 716,538 -56,124 2.32% 25,279,080
2012-05-10 2012-05-08 35.809 772,662 +57 2.50% 27,667,991
2012-05-07 2012-05-03 36.691 772,605 +283 2.50% 28,347,378
2012-05-04 2012-05-02 36.691 772,322 +284 2.50% 28,336,994
2012-05-03 2012-04-30 36.867 772,038 -893 2.50% 28,462,760
2012-05-02 2012-04-27 36.514 772,931 +5,931 2.50% 28,222,996
2012-04-27 2012-04-25 36.867 767,000 -879 2.48% 28,277,023
2012-04-26 2012-04-24 36.691 767,879 -8,503 2.48% 28,173,978
2012-04-23 2012-04-19 38.807 776,382 +567 2.51% 30,129,379
2012-04-19 2012-04-17 38.807 775,815 -397 2.51% 30,107,375
2012-04-18 2012-04-16 40.395 776,212 +2,749 2.51% 31,355,077
2012-04-17 2012-04-13 40.042 773,463 +6,860 2.50% 30,971,158
2012-04-16 2012-04-12 38.631 766,603 -6,179 2.48% 29,614,654
2012-04-13 2012-04-11 40.748 772,782 +4,110 2.50% 31,489,156
2012-04-12 2012-04-10 43.923 768,672 +21,967 2.49% 33,762,333
2012-04-10 2012-04-03 52.037 746,705 +252,131 2.41% 38,856,450
2012-04-05 2012-04-02 52.919 494,574 +2,551 2.40% 26,172,462
2012-04-03 2012-03-30 55.565 492,023 -510 2.39% 27,339,338
2012-03-30 2012-03-28 55.565 492,533 +510 2.39% 27,367,677
2012-03-29 2012-03-27 55.565 492,023 +13,241 2.39% 27,339,338
2012-03-28 2012-03-26 55.565 478,782 +198 2.32% 26,603,600
2012-03-27 2012-03-23 55.565 478,584 -11,225 2.32% 26,592,598
2012-03-26 2012-03-22 58.211 489,809 -11,904 2.38% 28,512,332
2012-03-23 2012-03-21 56.447 501,713 -8,306 2.43% 28,320,269
2012-03-22 2012-03-20 53.801 510,019 +5,216 2.47% 27,439,629
2012-03-21 2012-03-19 59.975 504,803 -57 2.45% 30,275,609
2012-03-20 2012-03-16 64.385 504,860 -11,593 2.45% 32,505,426
2012-03-19 2012-03-15 65.267 516,453 -29,810 2.50% 33,707,347
2012-03-16 2012-03-14 64.385 546,263 -3,459 2.65% 35,171,160
2012-03-15 2012-03-13 65.267 549,722 -255 2.67% 35,878,715
2012-03-12 2012-03-08 65.267 549,977 -397 2.67% 35,895,358
2012-03-09 2012-03-07 65.267 550,374 -1,587 2.67% 35,921,269
2012-03-08 2012-03-06 67.031 551,961 -7,086 2.68% 36,998,493
2012-03-07 2012-03-05 62.327 559,047 +55,118 2.71% 34,843,757
2012-03-06 2012-03-02 57.979 503,929 -103,238 2.44% 29,217,129
2012-03-05 2012-03-01 58.703 607,167 +41,326 2.42% 35,642,764
2012-03-02 2012-02-29 59.428 565,841 +31,667 2.26% 33,626,872
2012-03-01 2012-02-28 59.428 534,174 +5,830 2.13% 31,744,961
2012-02-29 2012-02-27 59.428 528,344 +12,173 2.11% 31,398,495
2012-02-28 2012-02-24 60.153 516,171 +151,398 2.06% 31,049,163
2012-02-27 2012-02-23 60.153 364,773 -1,139 1.45% 21,942,140
2012-02-24 2012-02-22 60.153 365,912 +276 1.46% 22,010,654
2012-02-23 2012-02-21 59.428 365,636 +6,865 1.46% 21,729,063
2012-02-22 2012-02-20 60.153 358,771 +32,460 1.43% 21,581,102
2012-02-21 2012-02-17 59.428 326,311 +47,939 1.30% 19,392,052
2012-02-20 2012-02-16 52.906 278,372 +14,488 1.11% 14,727,418
2012-02-17 2012-02-15 52.181 263,884 -1,380 1.05% 13,769,677
2012-02-15 2012-02-13 52.906 265,264 +2,346 1.06% 14,033,932
2012-02-14 2012-02-10 53.630 262,918 -818 1.05% 14,100,361
2012-02-13 2012-02-09 53.630 263,736 -345 1.05% 14,144,231
2012-02-10 2012-02-08 52.906 264,081 -690 1.05% 13,971,345
2012-02-09 2012-02-07 52.906 264,771 +1,380 1.06% 14,007,850
2012-02-08 2012-02-06 52.906 263,391 +687 1.05% 13,934,840
2012-02-07 2012-02-03 53.630 262,704 +1,536 1.05% 14,088,884
2012-02-06 2012-02-02 50.007 261,168 -345 1.04% 13,060,123
2012-02-03 2012-02-01 49.282 261,513 +3,381 1.04% 12,887,848
2012-02-02 2012-01-31 50.007 258,132 -26,081 1.03% 12,908,303
2012-01-31 2012-01-27 63.052 284,213 +276 1.13% 17,920,140
2012-01-27 2012-01-20 60.878 283,937 +24,768 1.13% 17,285,402
2012-01-16 2012-01-12 55.080 259,169 -207 1.03% 14,274,958
2012-01-10 2012-01-06 52.181 259,376 -995 1.03% 13,534,446
2011-12-29 2011-12-23 57.979 260,371 -138 1.04% 15,095,962
2011-12-19 2011-12-15 56.529 260,509 +12,274 1.04% 14,726,364
2011-12-09 2011-12-07 62.810 248,235 -2,274 1.04% 15,591,694
2011-12-08 2011-12-06 62.810 250,509 -12,525 1.05% 15,734,525
2011-12-07 2011-12-05 63.500 263,034 -290 1.05% 16,702,775
2011-12-01 2011-11-29 62.120 263,324 -290 1.05% 16,357,686
2011-11-30 2011-11-28 62.120 263,614 -145 1.05% 16,375,700
2011-11-25 2011-11-23 61.430 263,759 -185 1.05% 16,202,655
2011-11-21 2011-11-17 65.571 263,944 -833 1.05% 17,307,100
2011-11-18 2011-11-16 64.881 264,777 +580 1.06% 17,178,966
2011-11-17 2011-11-15 66.261 264,197 -398 1.05% 17,506,044
2011-11-15 2011-11-11 65.571 264,595 -363 1.05% 17,349,787
2011-11-14 2011-11-10 64.881 264,958 -828 1.06% 17,190,709
2011-11-10 2011-11-08 69.022 265,786 +145 1.06% 18,345,139
2011-11-04 2011-11-02 67.642 265,641 -1,100 1.06% 17,968,428
2011-11-02 2011-10-31 67.642 266,741 -145 1.06% 18,042,834
2011-11-01 2011-10-28 70.403 266,886 +1,340 1.06% 18,789,485
2011-10-31 2011-10-27 68.332 265,546 +1,232 1.06% 18,145,288
2011-10-26 2011-10-24 66.952 264,314 +145 1.05% 17,696,232
2011-10-21 2011-10-19 65.571 264,169 +72 1.05% 17,321,853
2011-10-20 2011-10-18 64.191 264,097 +145 1.05% 16,952,561
2011-10-19 2011-10-17 69.022 263,952 -1,630 1.05% 18,218,552
2011-10-18 2011-10-14 65.571 265,582 -434 1.06% 17,414,505
2011-10-17 2011-10-13 68.332 266,016 +1,376 1.06% 18,177,404
2011-10-14 2011-10-12 57.979 264,640 -217 1.05% 15,343,473
2011-10-13 2011-10-11 51.076 264,857 -942 1.06% 13,527,953
2011-10-12 2011-10-10 49.696 265,799 -152 1.06% 13,209,146
2011-10-11 2011-10-07 50.386 265,951 +4,129 1.06% 13,400,265
2011-10-10 2011-10-06 50.386 261,822 -1,413 1.04% 13,192,220
2011-10-07 2011-10-04 47.625 263,235 -2,716 1.05% 12,536,654
2011-10-06 2011-10-03 46.245 265,951 +36 1.06% 12,298,873
2011-10-04 2011-09-30 50.386 265,915 -362 1.06% 13,398,451
2011-10-03 2011-09-28 47.625 266,277 +724 1.06% 12,681,530
2011-09-30 2011-09-27 44.864 265,553 +1,195 1.06% 11,913,887
2011-09-28 2011-09-26 42.794 264,358 -1,086 1.05% 11,312,877
2011-09-27 2011-09-23 42.104 265,444 -399 1.06% 11,176,135
2011-09-26 2011-09-22 44.174 265,843 -9,712 1.06% 11,743,407
2011-09-23 2011-09-21 49.696 275,555 +435 1.10% 13,693,980
2011-09-22 2011-09-20 49.696 275,120 -942 1.10% 13,672,362
2011-09-21 2011-09-19 50.386 276,062 +1,086 1.10% 13,909,720
2011-09-20 2011-09-16 52.457 274,976 +218 1.10% 14,424,384
2011-09-19 2011-09-15 55.908 274,758 +724 1.10% 15,361,169
2011-09-16 2011-09-14 57.979 274,034 +725 1.09% 15,888,125
2011-09-15 2011-09-12 58.669 273,309 -37 1.09% 16,034,734
2011-09-12 2011-09-08 64.191 273,346 +218 1.09% 17,546,260
2011-09-09 2011-09-07 64.881 273,128 -73 1.09% 17,720,786
2011-09-07 2011-09-05 63.500 273,201 +1,666 1.09% 17,348,383
2011-09-06 2011-09-02 66.952 271,535 -4,527 1.08% 18,179,689
2011-09-05 2011-09-01 66.261 276,062 +3,839 1.10% 18,292,235
2011-09-02 2011-08-31 66.261 272,223 +725 1.08% 18,037,857
2011-09-01 2011-08-30 63.500 271,498 +4,067 1.08% 17,240,242
2011-08-26 2011-08-24 64.191 267,431 +3,470 1.07% 17,166,573
2011-08-24 2011-08-22 63.500 263,961 +72 1.05% 16,761,639
2011-08-23 2011-08-19 65.571 263,889 -297 1.05% 17,303,493
2011-08-22 2011-08-18 67.642 264,186 -228 1.05% 17,870,009
2011-08-19 2011-08-17 69.022 264,414 -434 1.05% 18,250,440
2011-08-18 2011-08-16 71.783 264,848 +1,448 1.06% 19,011,612
2011-08-17 2011-08-15 69.022 263,400 +138 1.05% 18,180,452
2011-08-16 2011-08-12 66.952 263,262 +326 1.05% 17,625,799
2011-08-15 2011-08-11 66.261 262,936 -1,775 1.05% 17,422,488
2011-08-12 2011-08-10 65.571 264,711 +2,155 1.05% 17,357,393
2011-08-11 2011-08-09 64.881 262,556 -5,724 1.05% 17,034,865
2011-08-10 2011-08-08 70.403 268,280 +1,976 1.07% 18,887,626
2011-08-09 2011-08-05 98.012 266,304 -2,029 1.06% 26,100,867
2011-08-08 2011-08-04 106.294 268,333 +145 1.07% 28,522,245
2011-08-05 2011-08-03 106.294 268,188 -1,749 1.07% 28,506,832
2011-08-03 2011-08-01 110.436 269,937 +724 1.08% 29,810,640
2011-08-02 2011-07-29 104.914 269,213 -1,521 1.07% 28,244,150
2011-08-01 2011-07-28 104.914 270,734 -380 1.08% 28,403,724
2011-07-25 2011-07-21 104.914 271,114 -5,651 1.08% 28,443,592
2011-07-22 2011-07-20 104.914 276,765 +5,651 1.10% 29,036,459
2011-07-20 2011-07-18 107.675 271,114 -725 1.08% 29,192,107
2011-07-19 2011-07-15 109.055 271,839 -2,354 1.08% 29,645,430
2011-07-18 2011-07-14 109.055 274,193 -73 1.09% 29,902,146
2011-07-14 2011-07-12 109.055 274,266 +181 1.09% 29,910,107
2011-07-13 2011-07-11 109.055 274,085 -724 1.09% 29,890,368
2011-07-12 2011-07-08 110.436 274,809 -507 1.10% 30,348,682
2011-07-11 2011-07-07 111.816 275,316 -145 1.10% 30,784,731
2011-07-08 2011-07-06 110.436 275,461 +1,087 1.10% 30,420,686
2011-07-07 2011-07-05 113.196 274,374 -1,014 1.09% 31,058,159
2011-07-06 2011-07-04 114.577 275,388 +4,339 1.10% 31,553,098
2011-07-05 2011-06-30 107.675 271,049 +615 1.08% 29,185,108
2011-07-04 2011-06-29 106.294 270,434 +91 1.08% 28,745,569
2011-06-28 2011-06-24 107.675 270,343 +72 1.08% 29,109,090
2011-06-27 2011-06-23 104.914 270,271 -724 1.08% 28,355,149
2011-06-24 2011-06-22 107.675 270,995 +710 1.08% 29,179,294
2011-06-23 2011-06-21 107.675 270,285 +1,159 1.08% 29,102,845
2011-06-20 2011-06-16 106.294 269,126 -362 1.07% 28,606,536
2011-06-17 2011-06-15 109.055 269,488 +1,699 1.07% 29,389,041
2011-06-16 2011-06-14 104.914 267,789 -1,775 1.07% 28,094,753
2011-06-15 2011-06-13 103.533 269,564 +579 1.07% 27,908,857
2011-06-14 2011-06-10 109.055 268,985 +2,391 1.07% 29,334,187
2011-06-13 2011-06-09 113.196 266,594 -218 1.06% 30,177,490
2011-06-10 2011-06-08 117.338 266,812 +2,898 1.06% 31,307,125
2011-06-09 2011-06-07 118.718 263,914 -5,505 1.05% 31,331,398
2011-06-08 2011-06-03 120.099 269,419 +760 1.07% 32,356,860
2011-06-07 2011-06-02 118.718 268,659 +3,369 1.07% 31,894,716
2011-06-03 2011-06-01 121.479 265,290 +253 1.06% 32,227,191
2011-06-02 2011-05-31 120.099 265,037 +362 1.06% 31,830,588
2011-06-01 2011-05-30 118.718 264,675 -362 1.05% 31,421,743
2011-05-31 2011-05-27 118.718 265,037 +1,014 1.06% 31,464,719
2011-05-30 2011-05-26 114.577 264,023 -217 1.06% 30,250,931
2011-05-27 2011-05-25 114.577 264,240 +725 1.06% 30,275,795
2011-05-26 2011-05-24 117.338 263,515 +108 1.06% 30,920,262
2011-05-25 2011-05-23 120.099 263,407 +471 1.06% 31,634,827
2011-05-24 2011-05-20 125.620 262,936 -4,075 1.05% 33,030,134
2011-05-23 2011-05-19 124.240 267,011 +263 1.07% 33,173,444
2011-05-18 2011-05-16 125.620 266,748 +6 1.07% 33,508,999
2011-05-16 2011-05-12 129.762 266,742 -902 1.07% 34,612,913
2011-05-13 2011-05-11 131.142 267,644 -941 1.07% 35,099,426
2011-05-12 2011-05-09 133.903 268,585 -489 1.08% 35,964,364
2011-05-11 2011-05-06 128.381 269,074 -3,441 1.08% 34,544,076
2011-05-09 2011-05-05 129.762 272,515 -73 1.09% 35,362,028
2011-05-06 2011-05-04 129.762 272,588 -510 1.09% 35,371,501
2011-05-04 2011-04-29 133.903 273,098 -685 1.09% 36,568,669
2011-05-03 2011-04-28 133.903 273,783 -547 1.10% 36,660,392
2011-04-29 2011-04-27 139.425 274,330 +1,304 1.10% 38,248,427
2011-04-28 2011-04-26 142.186 273,026 -1,087 1.09% 38,820,411
2011-04-27 2011-04-21 146.327 274,113 -10,105 1.10% 40,110,160
2011-04-26 2011-04-20 147.708 284,218 -7,570 1.14% 41,981,142
2011-04-21 2011-04-19 147.708 291,788 +5,614 1.17% 43,099,289
2011-04-20 2011-04-18 143.566 286,174 +1,721 1.15% 41,084,917
2011-04-19 2011-04-15 138.044 284,453 -9,164 1.14% 39,267,153
2011-04-18 2011-04-14 136.664 293,617 -10,613 1.18% 40,126,870
2011-04-14 2011-04-12 138.044 304,230 -16,697 1.22% 41,997,258
2011-04-13 2011-04-11 140.805 320,927 -9,236 1.29% 45,188,229
2011-04-12 2011-04-08 138.044 330,163 +3,549 1.32% 45,577,164
2011-04-11 2011-04-07 131.142 326,614 +869 1.31% 42,832,882
2011-04-08 2011-04-06 128.381 325,745 +2,463 1.31% 41,819,574
2011-04-07 2011-04-04 129.762 323,282 +19,199 1.30% 41,949,644
2011-04-06 2011-04-01 128.381 304,083 -120 1.22% 39,038,578
2011-04-04 2011-03-31 129.762 304,203 +2,137 1.22% 39,473,919
2011-04-01 2011-03-30 128.381 302,066 +6,592 1.21% 38,779,633
2011-03-30 2011-03-28 133.903 295,474 +17,096 1.18% 39,564,885
2011-03-25 2011-03-23 132.523 278,378 -5,723 1.12% 36,891,392
2011-03-24 2011-03-22 131.142 284,101 -615 1.14% 37,257,633
2011-03-23 2011-03-21 131.142 284,716 +543 1.14% 37,338,286
2011-03-22 2011-03-18 128.381 284,173 +471 1.14% 36,482,506
2011-03-21 2011-03-17 118.718 283,702 +471 1.14% 33,680,594
2011-03-18 2011-03-16 125.620 283,231 -73 1.14% 35,579,601
2011-03-17 2011-03-15 127.001 283,304 -2,101 1.14% 35,979,857
2011-03-16 2011-03-14 129.762 285,405 +4,202 1.14% 37,034,657
2011-03-15 2011-03-11 131.142 281,203 -19,523 1.13% 36,877,583
2011-03-14 2011-03-10 135.284 300,726 +145 1.21% 40,683,279
2011-03-11 2011-03-09 136.664 300,581 +3,405 1.20% 41,078,598
2011-03-10 2011-03-08 133.903 297,176 -362 1.19% 39,792,788
2011-03-08 2011-03-04 132.523 297,538 -413 1.19% 39,430,526
2011-03-07 2011-03-03 128.381 297,951 +362 1.19% 38,251,343
2011-03-04 2011-03-02 131.142 297,589 -3,839 1.19% 39,026,479
2011-03-03 2011-03-01 124.240 301,428 -8,117 1.21% 37,449,412
2011-03-02 2011-02-28 125.620 309,545 +1,068 1.24% 38,885,177
2011-02-28 2011-02-24 136.664 308,477 -168 1.24% 42,157,697
2011-02-25 2011-02-23 138.044 308,645 -507 1.24% 42,606,724
2011-02-24 2011-02-22 139.425 309,152 -1,992 1.24% 43,103,480
2011-02-23 2011-02-21 142.186 311,144 -5,470 1.25% 44,240,248
2011-02-22 2011-02-18 149.088 316,614 +5,082 1.27% 47,203,344
2011-02-21 2011-02-17 140.805 311,532 -9,458 1.25% 43,865,363
2011-02-18 2011-02-16 144.947 320,990 +3,861 1.29% 46,526,427
2011-02-17 2011-02-15 153.229 317,129 +163 1.27% 48,593,461
2011-02-16 2011-02-14 155.990 316,966 +326 1.27% 49,443,593
2011-02-15 2011-02-11 157.371 316,640 -6,085 1.27% 49,829,844
2011-02-14 2011-02-10 157.371 322,725 -5,777 1.29% 50,787,444
2011-02-11 2011-02-09 160.132 328,502 +5,179 1.32% 52,603,532
2011-02-09 2011-02-07 164.273 323,323 +4,709 1.30% 53,113,199
2011-02-08 2011-02-02 165.653 318,614 +210 1.28% 52,779,467
2011-02-07 2011-01-31 161.512 318,404 -72 1.28% 51,426,063
2011-02-01 2011-01-28 162.892 318,476 +289 1.28% 51,877,330
2011-01-31 2011-01-27 162.892 318,187 +544 1.28% 51,830,254
2011-01-28 2011-01-26 161.512 317,643 -7 1.27% 51,303,152
2011-01-26 2011-01-24 162.892 317,650 +869 1.27% 51,742,781
2011-01-25 2011-01-21 165.653 316,781 -1,355 1.27% 52,475,824
2011-01-24 2011-01-20 165.653 318,136 -2,173 1.28% 52,700,284
2011-01-21 2011-01-19 168.414 320,309 -877 1.28% 53,944,587
2011-01-20 2011-01-18 168.414 321,186 +1,015 1.29% 54,092,286
2011-01-19 2011-01-17 167.034 320,171 -1,630 1.28% 53,479,367
2011-01-18 2011-01-14 172.556 321,801 -5,868 1.29% 55,528,546
2011-01-17 2011-01-13 171.175 327,669 -558 1.31% 56,088,773
2011-01-14 2011-01-12 172.556 328,227 +1,692 1.32% 56,637,388
2011-01-13 2011-01-11 175.316 326,535 -290 1.31% 57,246,950
2011-01-12 2011-01-10 176.697 326,825 -7,425 1.31% 57,748,956
2011-01-11 2011-01-07 179.458 334,250 +17,938 1.34% 59,983,757
2011-01-10 2011-01-06 175.316 316,312 -1,521 1.33% 55,454,691
2011-01-07 2011-01-05 178.077 317,833 +72 1.34% 56,598,848
2011-01-06 2011-01-04 179.458 317,761 +1,702 1.34% 57,024,678
2011-01-05 2011-01-03 176.697 316,059 -15,683 1.33% 55,846,637
2011-01-04 2010-12-31 162.892 331,742 +2,680 1.40% 54,038,261
2011-01-03 2010-12-29 160.132 329,062 -1,267 1.38% 52,693,206
2010-12-30 2010-12-28 160.132 330,329 -870 1.40% 52,896,092
2010-12-29 2010-12-24 164.273 331,199 -7,425 1.40% 54,407,012
2010-12-28 2010-12-22 165.653 338,624 +1,739 1.43% 56,094,190
2010-12-23 2010-12-21 164.273 336,885 +1,304 1.43% 55,341,068
2010-12-22 2010-12-20 159.080 335,581 +2,390 1.42% 53,384,150
2010-12-21 2010-12-17 161.688 333,191 -19,589 1.41% 53,872,867
2010-12-20 2010-12-16 165.599 352,780 +2,416 1.41% 58,420,170
2010-12-17 2010-12-15 169.511 350,364 +1,112 1.40% 59,390,635
2010-12-16 2010-12-14 166.903 349,252 -2,071 1.40% 58,291,336
2010-12-15 2010-12-13 174.727 351,323 +19,288 1.40% 61,385,602
2010-12-14 2010-12-10 156.472 332,035 -268 1.33% 51,954,151
2010-12-13 2010-12-09 153.864 332,303 -307 1.33% 51,129,484
2010-12-10 2010-12-08 155.168 332,610 +1,189 1.33% 51,610,421
2010-12-09 2010-12-07 157.776 331,421 -2,570 1.32% 52,290,227
2010-12-08 2010-12-06 162.992 333,991 -2,504 1.34% 54,437,718
2010-12-07 2010-12-03 161.688 336,495 +384 1.35% 54,407,082
2010-12-06 2010-12-02 160.384 336,111 +7,286 1.34% 53,906,728
2010-12-03 2010-12-01 161.688 328,825 +5,790 1.31% 53,166,938
2010-12-02 2010-11-30 156.472 323,035 +2,454 1.29% 50,545,903
2010-12-01 2010-11-29 155.168 320,581 +1,687 1.28% 49,743,905
2010-11-30 2010-11-26 153.864 318,894 +4,793 1.42% 49,066,321
2010-11-29 2010-11-25 156.472 314,101 +21,857 1.40% 49,147,983
2010-11-26 2010-11-24 159.080 292,244 +25,099 1.31% 46,490,110
2010-11-24 2010-11-22 176.031 267,145 -6,212 1.19% 47,025,774
2010-11-23 2010-11-19 174.727 273,357 +269 1.22% 47,762,839
2010-11-22 2010-11-18 177.335 273,088 -3,298 1.22% 48,428,014
2010-11-19 2010-11-17 173.423 276,386 -11,964 1.24% 47,931,699
2010-11-18 2010-11-16 178.639 288,350 +844 1.29% 51,510,488
2010-11-17 2010-11-15 185.158 287,506 -460 1.28% 53,234,159
2010-11-16 2010-11-12 179.943 287,966 +12,424 1.29% 51,817,378
2010-11-15 2010-11-11 185.158 275,542 -537 1.23% 51,018,923
2010-11-12 2010-11-10 185.158 276,079 +1,150 1.23% 51,118,353
2010-11-11 2010-11-09 187.766 274,929 +4,755 1.23% 51,622,399
2010-11-10 2010-11-08 179.943 270,174 +1,687 1.21% 48,615,838
2010-11-09 2010-11-05 181.247 268,487 +1,611 1.20% 48,662,364
2010-11-08 2010-11-04 182.551 266,876 +7,362 1.19% 48,718,364
2010-11-05 2010-11-03 182.551 259,514 +1,150 1.16% 47,374,426
2010-11-04 2010-11-02 185.158 258,364 +1,304 1.15% 47,838,272
2010-11-03 2010-11-01 187.766 257,060 +4,563 1.15% 48,267,203
2010-11-02 2010-10-29 185.158 252,497 -18,981 1.13% 46,751,947
2010-11-01 2010-10-28 186.462 271,478 +3,029 1.21% 50,620,428
2010-10-29 2010-10-27 195.590 268,449 -421 1.23% 52,505,910
2010-10-28 2010-10-26 199.502 268,870 +1,303 1.23% 53,640,018
2010-10-27 2010-10-25 200.806 267,567 -2,875 1.22% 53,728,957
2010-10-26 2010-10-22 200.806 270,442 +2,875 1.24% 54,306,273
2010-10-25 2010-10-21 196.894 267,567 +52,572 1.22% 52,682,289
2010-10-22 2010-10-20 202.110 214,995 +2,178 0.98% 43,452,543
2010-10-21 2010-10-19 196.894 212,817 -13,651 0.97% 41,902,352
2010-10-20 2010-10-18 165.599 226,468 +1,074 1.04% 37,502,974
2010-10-19 2010-10-15 170.815 225,394 -575 1.03% 38,500,714
2010-10-18 2010-10-14 176.031 225,969 -806 1.03% 39,777,526
2010-10-15 2010-10-13 174.727 226,775 -1,840 1.04% 39,623,708
2010-10-14 2010-10-12 182.551 228,615 +5,138 1.05% 41,733,797
2010-10-13 2010-10-11 185.158 223,477 +20,400 1.02% 41,378,650
2010-10-12 2010-10-08 190.374 203,077 +3,643 0.93% 38,660,613
2010-10-11 2010-10-07 187.766 199,434 -25,270 0.91% 37,446,983
2010-10-08 2010-10-06 191.678 224,704 -14,245 1.03% 43,070,833
2010-10-07 2010-10-05 208.629 238,949 +5,936 1.09% 49,851,742
2010-10-06 2010-10-04 200.806 233,013 +843 1.07% 46,790,319
2010-10-05 2010-09-30 185.158 232,170 +6,979 1.06% 42,988,232
2010-10-04 2010-09-29 173.423 225,191 +878 1.03% 39,053,306
2010-09-30 2010-09-28 162.992 224,313 -1,035 1.03% 36,561,129
2010-09-29 2010-09-27 169.511 225,348 -1,511 1.04% 38,199,018
2010-09-28 2010-09-24 148.648 226,859 -1,802 1.05% 33,722,208
2010-09-24 2010-09-21 142.129 228,661 +7,592 1.05% 32,499,280
2010-09-22 2010-09-20 147.344 221,069 +3,988 1.02% 32,573,275
2010-09-21 2010-09-17 146.040 217,081 -1,917 1.00% 31,702,607
2010-09-20 2010-09-16 147.344 218,998 -3,693 1.01% 32,268,125
2010-09-17 2010-09-15 148.648 222,691 -16,910 1.03% 33,102,642
2010-09-16 2010-09-14 148.648 239,601 -77 1.10% 35,616,285
2010-09-15 2010-09-13 144.737 239,678 -2,726 1.10% 34,690,159
2010-09-14 2010-09-10 139.521 242,404 +10,698 1.12% 33,820,397
2010-09-13 2010-09-09 148.648 231,706 +10,353 1.07% 34,442,706
2010-09-10 2010-09-08 147.344 221,353 +6,381 1.02% 32,615,121
2010-09-09 2010-09-07 140.825 214,972 -5,694 0.99% 30,273,371
2010-09-08 2010-09-06 146.040 220,666 +6,104 1.02% 32,226,162
2010-09-07 2010-09-03 126.481 214,562 -6,211 0.99% 27,138,115
2010-09-06 2010-09-02 119.962 220,773 -2,378 1.02% 26,484,326
2010-09-03 2010-09-01 114.746 223,151 +384 1.03% 25,605,700
2010-09-02 2010-08-31 113.442 222,767 -3,337 1.03% 25,271,164
2010-09-01 2010-08-30 116.050 226,104 +4,755 1.04% 26,239,369
2010-08-31 2010-08-27 116.050 221,349 -161 1.02% 25,687,551
2010-08-30 2010-08-26 116.050 221,510 +1,496 1.02% 25,706,235
2010-08-27 2010-08-25 116.050 220,014 +268 1.01% 25,532,625
2010-08-26 2010-08-24 116.050 219,746 -115 1.01% 25,501,523
2010-08-25 2010-08-23 118.658 219,861 +3,566 1.01% 26,088,237
2010-08-24 2010-08-20 109.530 216,295 -6,288 1.00% 23,690,864
2010-08-23 2010-08-19 106.922 222,583 +2,607 1.03% 23,799,125
2010-08-20 2010-08-18 106.922 219,976 +269 1.01% 23,520,378
2010-08-19 2010-08-17 104.315 219,707 -158 1.01% 22,918,649
2010-08-18 2010-08-16 105.619 219,865 -7,439 1.01% 23,221,820
2010-08-16 2010-08-12 104.315 227,304 -7,132 1.05% 23,711,127
2010-08-13 2010-08-11 101.707 234,436 +1,841 1.08% 23,843,722
2010-08-12 2010-08-10 106.922 232,595 -614 1.07% 24,869,632
2010-08-11 2010-08-09 109.530 233,209 -4,486 1.08% 25,543,460
2010-08-10 2010-08-06 110.834 237,695 -1,112 1.10% 26,344,752
2010-08-09 2010-08-05 105.619 238,807 +1,533 1.10% 25,222,446
2010-08-06 2010-08-04 105.619 237,274 +3,145 1.09% 25,060,533
2010-08-05 2010-08-03 104.315 234,129 +3,949 1.08% 24,423,075
2010-08-04 2010-08-02 105.619 230,180 +23,157 1.06% 24,311,275
2010-08-03 2010-07-30 100.403 207,023 +307 0.95% 20,785,691
2010-08-02 2010-07-29 99.099 206,716 -52,073 0.95% 20,485,323
2010-07-30 2010-07-28 97.795 258,789 -56,138 1.19% 25,308,256
2010-07-29 2010-07-27 92.579 314,927 -307 1.45% 29,155,694
2010-07-28 2010-07-26 92.579 315,234 -9,433 1.45% 29,184,116
2010-07-27 2010-07-23 91.275 324,667 -23,391 1.50% 29,634,072
2010-07-23 2010-07-21 91.275 348,058 -306 1.60% 31,769,092
2010-07-22 2010-07-20 89.971 348,364 -767 1.61% 31,342,779
2010-07-20 2010-07-16 89.971 349,131 +1,073 1.61% 31,411,787
2010-07-19 2010-07-15 89.971 348,058 +576 1.60% 31,315,247
2010-07-16 2010-07-14 91.275 347,482 -231 1.60% 31,716,517
2010-07-15 2010-07-13 88.667 347,713 +77 1.60% 30,830,813
2010-07-14 2010-07-12 91.275 347,636 +767 1.60% 31,730,573
2010-07-13 2010-07-09 91.275 346,869 +153 1.60% 31,660,565
2010-07-09 2010-07-07 86.060 346,716 +767 1.60% 29,838,223
2010-07-08 2010-07-06 87.363 345,949 +269 1.59% 30,223,310
2010-07-07 2010-07-05 87.363 345,680 -767 1.59% 30,199,809
2010-07-06 2010-07-02 88.667 346,447 +1,074 1.60% 30,718,560
2010-07-05 2010-06-30 91.275 345,373 +130,758 1.59% 31,524,018
2010-06-30 2010-06-28 91.275 214,615 +767 0.99% 19,589,044
2010-06-29 2010-06-25 93.883 213,848 +537 0.99% 20,076,723
2010-06-28 2010-06-24 93.883 213,311 +383 0.98% 20,026,308
2010-06-25 2010-06-23 95.187 212,928 +460 0.98% 20,267,994
2010-06-24 2010-06-22 95.187 212,468 +38 0.98% 20,224,208
2010-06-23 2010-06-21 95.187 212,430 +691 0.98% 20,220,591
2010-06-21 2010-06-17 95.187 211,739 +38 0.98% 20,154,817
2010-06-18 2010-06-15 95.187 211,701 -230 0.98% 20,151,200
2010-06-17 2010-06-14 96.491 211,931 +2,032 0.98% 20,449,436
2010-06-15 2010-06-11 88.667 209,899 -1,610 0.97% 18,611,202
2010-06-14 2010-06-10 84.756 211,509 +3,188 0.98% 17,926,576
2010-06-11 2010-06-09 84.756 208,321 -652 0.96% 17,656,375
2010-06-10 2010-06-08 86.060 208,973 -882 0.96% 17,984,122
2010-06-07 2010-06-03 87.363 209,855 +4,583 0.97% 18,333,664
2010-06-03 2010-06-01 84.756 205,272 -7,669 0.95% 17,397,955
2010-06-02 2010-05-31 88.667 212,941 +1,917 0.98% 18,880,928
2010-06-01 2010-05-28 87.363 211,024 +997 0.97% 18,435,792
2010-05-31 2010-05-27 83.452 210,027 +8,014 0.97% 17,527,107
2010-05-28 2010-05-26 75.628 202,013 +4,065 0.93% 15,277,857
2010-05-27 2010-05-25 79.540 197,948 -4,985 0.91% 15,744,762
2010-05-26 2010-05-24 84.756 202,933 -10,430 0.94% 17,199,712
2010-05-25 2010-05-20 82.148 213,363 +728 0.98% 17,527,291
2010-05-24 2010-05-19 91.275 212,635 +13,613 0.98% 19,408,319
2010-05-20 2010-05-18 93.883 199,022 -813 0.92% 18,684,811
2010-05-19 2010-05-17 92.579 199,835 +5,368 0.92% 18,500,567
2010-05-18 2010-05-14 95.187 194,467 -115 0.90% 18,510,746
2010-05-14 2010-05-12 96.491 194,582 +384 0.90% 18,775,414
2010-05-13 2010-05-11 97.795 194,198 -16,105 0.90% 18,991,582
2010-05-12 2010-05-10 97.795 210,303 +115 0.97% 20,566,570
2010-05-11 2010-05-07 95.187 210,188 -575 0.97% 20,007,182
2010-05-10 2010-05-06 95.187 210,763 +2,760 0.97% 20,061,914
2010-05-07 2010-05-05 99.099 208,003 +9,357 0.96% 20,612,864
2010-05-06 2010-05-04 100.403 198,646 +1,917 0.92% 19,944,616
2010-05-05 2010-05-03 101.707 196,729 -844 0.91% 20,008,666
2010-05-04 2010-04-30 100.403 197,573 -3,527 0.91% 19,836,884
2010-05-03 2010-04-29 100.403 201,100 +537 0.93% 20,191,005
2010-04-30 2010-04-28 100.403 200,563 -1,841 0.92% 20,137,089
2010-04-29 2010-04-27 101.707 202,404 +1,457 0.95% 20,585,851
2010-04-28 2010-04-26 104.315 200,947 -153 0.94% 20,961,707
2010-04-27 2010-04-23 103.011 201,100 +1,150 0.94% 20,715,447
2010-04-26 2010-04-22 104.315 199,950 +384 0.94% 20,857,706
2010-04-23 2010-04-21 104.315 199,566 -233 0.94% 20,817,649
2010-04-21 2010-04-19 104.315 199,799 +1,418 0.94% 20,841,954
2010-04-20 2010-04-16 106.922 198,381 +767 0.93% 21,211,387
2010-04-19 2010-04-15 108.226 197,614 +2,263 0.93% 21,387,053
2010-04-16 2010-04-14 106.922 195,351 +9,337 0.92% 20,887,412
2010-04-15 2010-04-13 108.226 186,014 -575 0.87% 20,131,626
2010-04-14 2010-04-12 108.226 186,589 +1,135 0.88% 20,193,857
2010-04-13 2010-04-09 110.834 185,454 +805 0.87% 20,554,659
2010-04-12 2010-04-08 113.442 184,649 -1,956 0.87% 20,946,977
2010-04-09 2010-04-07 113.442 186,605 -5,161 0.88% 21,168,870
2010-04-08 2010-04-01 106.922 191,766 -2,301 0.90% 20,504,095
2010-04-07 2010-03-31 103.011 194,067 +2,838 0.91% 19,990,972
2010-04-01 2010-03-30 104.315 191,229 +2,185 0.90% 19,947,978
2010-03-31 2010-03-29 105.619 189,044 +767 0.89% 19,966,551
2010-03-30 2010-03-26 103.011 188,277 +530 0.89% 19,394,541
2010-03-29 2010-03-25 104.315 187,747 +1,265 0.89% 19,584,754
2010-03-26 2010-03-24 105.619 186,482 -545 0.89% 19,695,956
2010-03-25 2010-03-23 105.619 187,027 +461 0.89% 19,753,519
2010-03-22 2010-03-18 104.315 186,566 +3,988 0.89% 19,461,559
2010-03-19 2010-03-17 104.315 182,578 -1,112 0.87% 19,045,552
2010-03-18 2010-03-16 103.011 183,690 +1,380 0.87% 18,922,031
2010-03-17 2010-03-15 104.315 182,310 +652 0.87% 19,017,596
2010-03-16 2010-03-12 105.619 181,658 +77 0.86% 19,186,453
2010-03-15 2010-03-11 106.922 181,581 +536 0.86% 19,415,089
2010-03-12 2010-03-10 106.922 181,045 -2,224 0.86% 19,357,779
2010-03-11 2010-03-09 100.403 183,269 +767 0.87% 18,400,722
2010-03-10 2010-03-08 101.707 182,502 +844 0.87% 18,561,684
2010-03-08 2010-03-04 99.099 181,658 +652 0.86% 18,002,104
2010-03-05 2010-03-03 101.707 181,006 -3,221 0.86% 18,409,530
2010-03-04 2010-03-02 104.315 184,227 -4,794 0.88% 19,217,567
2010-03-03 2010-03-01 99.099 189,021 -5,215 0.90% 18,731,769
2010-03-02 2010-02-26 96.491 194,236 +116 0.92% 18,742,028
2010-03-01 2010-02-25 95.187 194,120 -1,534 0.92% 18,477,716
2010-02-26 2010-02-24 95.187 195,654 -320 0.93% 18,623,733
2010-02-25 2010-02-23 95.187 195,974 +383 0.93% 18,654,193
2010-02-24 2010-02-22 95.187 195,591 +767 0.93% 18,617,736
2010-02-23 2010-02-19 93.883 194,824 +2,377 0.93% 18,290,690
2010-02-22 2010-02-18 96.491 192,447 +3,365 0.91% 18,569,406
2010-02-19 2010-02-17 97.795 189,082 +1,457 0.90% 18,491,264
2010-02-18 2010-02-12 97.795 187,625 +4,218 0.89% 18,348,776
2010-02-17 2010-02-11 96.491 183,407 +690 0.87% 17,697,127
2010-02-12 2010-02-10 96.491 182,717 -1,418 0.87% 17,630,548
2010-02-11 2010-02-09 92.579 184,135 +1,879 0.88% 17,047,073
2010-02-10 2010-02-08 93.883 182,256 +690 0.87% 17,110,767
2010-02-09 2010-02-05 93.883 181,566 +1,150 0.86% 17,045,987
2010-02-08 2010-02-04 99.099 180,416 +997 0.86% 17,879,023
2010-02-05 2010-02-03 100.403 179,419 -353 0.85% 18,014,172
2010-02-04 2010-02-02 97.795 179,772 -613 0.85% 17,580,793
2010-02-03 2010-02-01 93.883 180,385 +1,572 0.86% 16,935,111
2010-02-02 2010-01-29 93.883 178,813 +345 0.85% 16,787,527
2010-02-01 2010-01-28 93.883 178,468 +460 0.85% 16,755,137
2010-01-29 2010-01-27 92.579 178,008 +614 0.85% 16,479,841
2010-01-28 2010-01-26 97.795 177,394 +997 0.84% 17,348,236
2010-01-27 2010-01-25 101.707 176,397 +192 0.84% 17,940,764
2010-01-26 2010-01-22 104.315 176,205 -5,522 0.84% 18,380,755
2010-01-25 2010-01-21 106.922 181,727 +153 0.86% 19,430,700
2010-01-22 2010-01-20 110.834 181,574 +269 0.86% 20,124,622
2010-01-21 2010-01-19 112.138 181,305 -1,565 0.86% 20,331,217
2010-01-20 2010-01-18 112.138 182,870 -13,076 0.87% 20,506,713
2010-01-19 2010-01-15 113.442 195,946 +8,360 0.93% 22,228,533
2010-01-18 2010-01-14 113.442 187,586 -4,295 0.89% 21,280,156
2010-01-15 2010-01-13 112.138 191,881 +2,224 0.91% 21,517,190
2010-01-14 2010-01-12 113.442 189,657 +3,068 0.90% 21,515,095
2010-01-13 2010-01-11 117.354 186,589 +13,919 0.89% 21,896,953
2010-01-12 2010-01-08 119.962 172,670 +15,860 0.82% 20,713,804
2010-01-11 2010-01-07 113.442 156,810 +1,073 0.75% 17,788,861
2010-01-08 2010-01-06 114.746 155,737 -115 0.75% 17,870,208
2010-01-07 2010-01-05 117.354 155,852 +3,659 0.75% 18,289,845
2010-01-06 2010-01-04 117.354 152,193 +3,604 0.73% 17,860,447
2010-01-05 2009-12-31 101.707 148,589 -1,112 0.71% 15,112,503
2010-01-04 2009-12-29 100.403 149,701 +8,973 0.72% 15,030,401
2009-12-30 2009-12-28 100.403 140,728 -3,528 0.71% 14,129,486
2009-12-29 2009-12-24 101.707 144,256 +2,416 0.72% 14,671,808
2009-12-28 2009-12-22 95.187 141,840 -9,433 0.71% 13,501,335
2009-12-23 2009-12-21 84.756 151,273 +1,227 0.76% 12,821,237
2009-12-22 2009-12-18 88.667 150,046 +2,492 0.75% 13,304,191
2009-12-21 2009-12-17 93.883 147,554 -38 0.74% 13,852,834
2009-12-18 2009-12-16 100.403 147,592 -1,189 0.74% 14,818,651
2009-12-17 2009-12-15 99.347 148,781 +5,292 0.75% 14,780,982
2009-12-16 2009-12-14 99.347 143,489 -9,188 0.72% 14,255,237
2009-12-15 2009-12-11 99.347 152,677 -6,039 0.73% 15,168,039
2009-12-14 2009-12-10 98.105 158,716 +2,617 0.76% 15,570,897
2009-12-11 2009-12-09 99.347 156,099 +4,751 0.75% 15,508,005
2009-12-10 2009-12-08 100.589 151,348 +1,168 0.72% 15,223,957
2009-12-09 2009-12-07 103.073 150,180 +845 0.72% 15,479,468
2009-12-08 2009-12-04 104.315 149,335 -443 0.71% 15,577,822
2009-12-07 2009-12-03 103.073 149,778 +806 0.72% 15,438,033
2009-12-04 2009-12-02 103.073 148,972 -2,859 0.71% 15,354,956
2009-12-03 2009-12-01 99.347 151,831 -2,013 0.73% 15,083,991
2009-12-02 2009-11-30 95.622 153,844 +2,697 0.74% 14,710,828
2009-12-01 2009-11-27 89.413 151,147 -20,896 0.72% 13,514,434
2009-11-30 2009-11-26 94.380 172,043 +21,541 0.82% 16,237,398
2009-11-27 2009-11-25 98.105 150,502 -645 0.72% 14,765,059
2009-11-26 2009-11-24 96.864 151,147 -23,110 0.72% 14,640,637
2009-11-25 2009-11-23 99.347 174,257 -1,651 0.83% 17,311,953
2009-11-24 2009-11-20 93.138 175,908 -1,691 0.84% 16,383,727
2009-11-23 2009-11-19 86.929 177,599 -967 0.85% 15,438,475
2009-11-20 2009-11-18 84.445 178,566 +20,454 0.85% 15,079,034
2009-11-19 2009-11-17 86.929 158,112 +5,919 0.76% 13,744,493
2009-11-18 2009-11-16 88.171 152,193 -9,261 0.73% 13,418,960
2009-11-17 2009-11-13 83.203 161,454 +4,832 0.77% 13,433,508
2009-11-16 2009-11-12 76.994 156,622 +2,053 0.75% 12,058,972
2009-11-13 2009-11-11 76.994 154,569 -161 0.74% 11,900,903
2009-11-12 2009-11-10 75.752 154,730 -1,651 0.74% 11,721,149
2009-11-11 2009-11-09 78.236 156,381 +18,521 0.75% 12,234,617
2009-11-10 2009-11-06 72.027 137,860 -403 0.66% 9,929,608
2009-11-09 2009-11-05 68.301 138,263 -2,415 0.66% 9,443,533
2009-11-06 2009-11-04 69.543 140,678 +161 0.67% 9,783,180
2009-11-05 2009-11-03 68.301 140,517 -805 0.67% 9,597,484
2009-11-04 2009-11-02 70.785 141,322 -1,027 0.68% 10,003,465
2009-11-03 2009-10-30 70.785 142,349 +322 0.68% 10,076,161
2009-11-02 2009-10-29 72.027 142,027 -10,589 0.68% 10,229,744
2009-10-30 2009-10-28 64.576 152,616 -805 0.73% 9,855,286
2009-10-29 2009-10-27 64.576 153,421 -8,778 0.73% 9,907,270
2009-10-28 2009-10-23 62.092 162,199 -7,811 0.78% 10,071,265
2009-10-27 2009-10-22 62.092 170,010 +1,651 0.81% 10,556,266
2009-10-23 2009-10-21 62.092 168,359 +805 0.81% 10,453,752
2009-10-22 2009-10-20 63.334 167,554 -644 0.80% 10,611,843
2009-10-21 2009-10-19 63.334 168,198 +1,611 0.80% 10,652,630
2009-10-20 2009-10-16 64.576 166,587 +805 0.80% 10,757,474
2009-10-19 2009-10-15 64.576 165,782 -363 0.79% 10,705,490
2009-10-16 2009-10-14 64.576 166,145 +3,302 0.80% 10,728,931
2009-10-15 2009-10-13 62.092 162,843 -2,416 0.78% 10,111,252
2009-10-14 2009-10-12 60.229 165,259 +806 0.79% 9,953,428
2009-10-13 2009-10-09 60.229 164,453 +1,650 0.79% 9,904,884
2009-10-12 2009-10-08 61.471 162,803 -1,771 0.78% 10,007,681
2009-10-09 2009-10-07 62.092 164,574 -9,663 0.79% 10,218,733
2009-10-08 2009-10-06 60.850 174,237 +765 0.83% 10,602,354
2009-10-07 2009-10-05 57.746 173,472 -2,416 0.83% 10,017,242
2009-10-06 2009-10-02 55.883 175,888 +684 0.84% 9,829,118
2009-10-05 2009-09-30 58.367 175,204 -6,562 0.84% 10,226,045
2009-10-02 2009-09-29 60.850 181,766 -4,268 0.87% 11,060,495
2009-09-30 2009-09-28 60.850 186,034 -7,771 0.89% 11,320,204
2009-09-29 2009-09-25 70.785 193,805 +21,339 0.93% 13,718,470
2009-09-28 2009-09-24 65.818 172,466 -25,245 0.83% 11,351,289
2009-09-25 2009-09-23 67.059 197,711 +967 0.95% 13,258,379
2009-09-24 2009-09-22 69.543 196,744 +2,536 0.95% 13,682,182
2009-09-23 2009-09-21 75.752 194,208 +17,233 0.94% 14,711,698
2009-09-22 2009-09-18 76.994 176,975 +3,905 0.85% 13,626,033
2009-09-21 2009-09-17 72.027 173,070 +20,414 0.83% 12,465,670
2009-09-18 2009-09-16 69.543 152,656 +11,474 0.74% 10,616,167
2009-09-17 2009-09-15 64.576 141,182 -6,442 0.68% 9,116,928
2009-09-16 2009-09-14 65.818 147,624 -765 0.71% 9,716,250
2009-09-15 2009-09-11 56.504 148,389 -362 0.71% 8,384,534
2009-09-14 2009-09-10 55.883 148,751 -2,255 0.72% 8,312,626
2009-09-11 2009-09-09 55.883 151,006 +443 0.73% 8,438,642
2009-09-10 2009-09-08 57.125 150,563 -3,221 0.73% 8,600,861
2009-09-09 2009-09-07 56.504 153,784 +7,731 0.74% 8,689,372
2009-09-08 2009-09-04 56.504 146,053 -5,677 0.70% 8,252,541
2009-09-07 2009-09-03 56.504 151,730 +3,341 0.73% 8,573,313
2009-09-04 2009-09-02 54.020 148,389 +4,832 0.71% 8,015,983
2009-09-03 2009-09-01 55.262 143,557 -2,698 0.69% 7,933,233
2009-09-02 2009-08-31 52.157 146,255 -16,507 0.70% 7,628,266
2009-09-01 2009-08-28 53.399 162,762 +12,401 0.78% 8,691,351
2009-08-31 2009-08-27 54.641 150,361 -645 0.72% 8,215,873
2009-08-28 2009-08-26 56.504 151,006 +9,784 0.73% 8,532,405
2009-08-27 2009-08-25 56.504 141,222 +6,644 0.68% 7,979,572
2009-08-26 2009-08-24 53.399 134,578 -66,354 0.65% 7,186,350
2009-08-25 2009-08-21 48.432 200,932 +1,410 0.97% 9,731,495
2009-08-24 2009-08-20 46.569 199,522 -8,858 0.96% 9,291,544
2009-08-21 2009-08-19 45.948 208,380 -1,168 1.00% 9,574,665
2009-08-20 2009-08-18 47.190 209,548 -13,166 1.01% 9,888,558
2009-08-19 2009-08-17 47.811 222,714 -5,757 1.07% 10,648,148
2009-08-18 2009-08-14 50.915 228,471 -43,524 1.10% 11,632,707
2009-08-17 2009-08-13 52.778 271,995 +4,026 1.31% 14,355,413
2009-08-14 2009-08-12 52.778 267,969 -4,630 1.29% 14,142,928
2009-08-13 2009-08-11 52.778 272,599 +805 1.31% 14,387,291
2009-08-12 2009-08-10 52.157 271,794 +1,087 1.31% 14,176,042
2009-08-10 2009-08-06 54.020 270,707 +1,610 1.30% 14,623,609
2009-08-07 2009-08-05 53.399 269,097 -10,951 1.30% 14,369,549
2009-08-06 2009-08-04 54.020 280,048 -7,529 1.35% 15,128,211
2009-08-05 2009-08-03 55.262 287,577 +1,731 1.39% 15,892,053
2009-08-04 2009-07-31 54.641 285,846 +4,993 1.38% 15,618,907
2009-08-03 2009-07-30 53.399 280,853 -12,160 1.35% 14,997,310
2009-07-31 2009-07-29 52.778 293,013 +483 1.41% 15,464,706
2009-07-30 2009-07-28 55.883 292,530 -402 1.44% 16,347,403
2009-07-29 2009-07-27 56.504 292,932 -3,100 1.44% 16,551,755
2009-07-28 2009-07-24 55.883 296,032 +3,704 1.45% 16,543,104
2009-07-27 2009-07-23 56.504 292,328 -5,637 1.44% 16,517,627
2009-07-24 2009-07-22 53.399 297,965 -27,218 1.46% 15,911,076
2009-07-23 2009-07-21 52.778 325,183 +1,369 1.60% 17,162,581
2009-07-22 2009-07-20 53.399 323,814 -1,167 1.59% 17,291,390
2009-07-21 2009-07-17 54.641 324,981 +66,111 1.60% 17,757,282
2009-07-20 2009-07-16 53.399 258,870 +4,912 1.27% 13,823,436
2009-07-17 2009-07-15 53.399 253,958 -6,522 1.25% 13,561,140
2009-07-16 2009-07-14 55.262 260,480 -1,893 1.28% 14,394,621
2009-07-15 2009-07-13 57.125 262,373 +22,709 1.29% 14,987,970
2009-07-14 2009-07-10 52.157 239,664 +8,938 1.18% 12,500,228
2009-07-13 2009-07-09 47.811 230,726 +4,429 1.13% 11,031,209
2009-07-10 2009-07-08 44.706 226,297 +1,208 1.11% 10,116,893
2009-07-09 2009-07-07 45.327 225,089 +3,623 1.11% 10,202,650
2009-07-06 2009-07-02 42.223 221,466 -5,355 1.09% 9,350,866
2009-07-03 2009-06-30 44.085 226,821 -1,771 1.11% 9,999,481
2009-07-02 2009-06-29 46.569 228,592 -9,703 1.12% 10,645,306
2009-06-30 2009-06-26 45.948 238,295 +5,999 1.17% 10,949,203
2009-06-29 2009-06-25 45.327 232,296 +4,549 1.14% 10,529,323
2009-06-26 2009-06-24 45.948 227,747 +4,349 1.12% 10,464,542
2009-06-25 2009-06-23 44.085 223,398 -11,797 1.10% 9,848,577
2009-06-24 2009-06-22 47.811 235,195 -4,389 1.16% 11,244,876
2009-06-23 2009-06-19 47.190 239,584 -1,771 1.18% 11,305,955
2009-06-22 2009-06-18 47.811 241,355 +9,703 1.19% 11,539,390
2009-06-19 2009-06-17 47.811 231,652 +2,134 1.14% 11,075,482
2009-06-18 2009-06-16 49.053 229,518 -9,140 1.13% 11,258,478
2009-06-17 2009-06-15 49.053 238,658 -7,750 1.17% 11,706,820
2009-06-16 2009-06-12 49.053 246,408 -42,961 1.21% 12,086,978
2009-06-15 2009-06-11 52.778 289,369 +3,100 1.42% 15,272,382
2009-06-12 2009-06-10 54.020 286,269 +6,080 1.41% 15,464,270
2009-06-11 2009-06-09 60.229 280,189 +74,486 1.38% 16,875,578
2009-06-10 2009-06-08 58.987 205,703 -8,535 1.52% 12,133,891
2009-06-09 2009-06-05 51.536 214,238 +765 1.58% 11,041,052
2009-06-08 2009-06-04 50.915 213,473 +2,818 1.57% 10,869,077
2009-06-05 2009-06-03 50.915 210,655 -1,208 1.55% 10,725,597
2009-06-04 2009-06-02 49.053 211,863 +362 1.56% 10,392,453
2009-06-03 2009-06-01 50.915 211,501 +10,831 1.56% 10,768,671
2009-06-02 2009-05-29 47.190 200,670 +1,812 1.48% 9,469,605
2009-06-01 2009-05-27 44.085 198,858 +3,060 1.47% 8,766,722
2009-05-29 2009-05-26 45.327 195,798 +241 1.44% 8,874,971
2009-05-27 2009-05-25 42.223 195,557 -1,328 1.44% 8,256,921
2009-05-26 2009-05-22 43.464 196,885 +1,369 1.45% 8,557,492
2009-05-25 2009-05-21 47.190 195,516 -5,476 1.44% 9,226,389
2009-05-22 2009-05-20 45.327 200,992 +161 1.48% 9,110,401
2009-05-21 2009-05-19 45.948 200,831 +2,698 1.48% 9,227,803
2009-05-20 2009-05-18 45.948 198,133 +26,332 1.46% 9,103,835
2009-05-19 2009-05-15 43.464 171,801 +8,374 1.27% 7,467,231
2009-05-18 2009-05-14 38.497 163,427 -805 1.20% 6,291,459
2009-05-15 2009-05-13 38.497 164,232 +1,369 1.21% 6,322,449
2009-05-14 2009-05-12 37.876 162,863 +8,052 1.20% 6,168,621
2009-05-13 2009-05-11 36.634 154,811 +6,281 1.14% 5,671,392
2009-05-12 2009-05-08 38.497 148,530 -19,527 1.09% 5,717,968
2009-05-11 2009-05-07 37.876 168,057 -4,348 1.24% 6,365,350
2009-05-08 2009-05-06 38.497 172,405 +10,710 1.27% 6,637,085
2009-05-07 2009-05-05 36.013 161,695 +5,717 1.19% 5,823,183
2009-05-06 2009-05-04 34.358 155,978 +38,853 1.15% 5,359,028
2009-05-05 2009-04-30 28.543 117,125 +44,146 0.86% 3,343,126
2009-05-04 2009-04-29 28.015 72,979 -5,581 0.46% 2,044,481
2009-04-30 2009-04-28 28.015 78,560 -5,486 0.49% 2,200,831
2009-04-29 2009-04-27 28.543 84,046 +3,973 0.53% 2,398,944
2009-04-28 2009-04-24 30.129 80,073 +5,533 0.50% 2,412,516
2009-04-27 2009-04-23 30.658 74,540 +2,838 0.47% 2,285,213
2009-04-24 2009-04-22 29.600 71,702 -6,952 0.45% 2,122,407
2009-04-23 2009-04-21 26.957 78,654 +21,661 0.49% 2,120,315
2009-04-22 2009-04-20 33.829 56,993 +5,534 0.36% 1,928,017
2009-04-21 2009-04-17 35.415 51,459 +11,730 0.32% 1,822,407
2009-04-17 2009-04-15 48.629 39,729 +567 0.25% 1,931,990
2009-04-16 2009-04-14 45.986 39,162 -283 0.25% 1,800,916
2009-04-15 2009-04-09 43.872 39,445 -1,325 0.25% 1,730,531
2009-04-14 2009-04-08 43.343 40,770 +2,885 0.26% 1,767,111
2009-04-09 2009-04-07 44.401 37,885 +9,271 0.24% 1,682,116
2009-04-08 2009-04-06 42.286 28,614 +472 0.18% 1,209,979
2009-04-07 2009-04-03 40.701 28,142 -189 0.18% 1,145,394
2009-04-06 2009-04-02 42.286 28,331 -1,986 0.18% 1,198,012
2009-04-03 2009-04-01 40.701 30,317 +946 0.19% 1,233,918
2009-03-31 2009-03-27 43.343 29,371 -946 0.18% 1,273,040
2009-03-30 2009-03-26 42.815 30,317 -1,987 0.19% 1,298,018
2009-03-26 2009-03-24 39.643 32,304 +3,784 0.20% 1,280,639
2009-03-25 2009-03-23 40.172 28,520 -189 0.18% 1,145,704
2009-03-24 2009-03-20 40.172 28,709 -378 0.18% 1,153,297
2009-03-23 2009-03-19 41.758 29,087 +283 0.18% 1,214,606
2009-03-17 2009-03-13 35.415 28,804 +284 0.18% 1,020,086
2009-03-16 2009-03-12 34.358 28,520 +189 0.18% 979,878
2009-03-13 2009-03-11 35.415 28,331 -2,932 0.18% 1,003,335
2009-03-11 2009-03-09 37.000 31,263 -1,939 0.20% 1,156,746
2009-03-10 2009-03-06 39.643 33,202 +662 0.21% 1,316,239
2009-03-09 2009-03-05 40.701 32,540 -1,372 0.20% 1,324,395
2009-03-06 2009-03-04 47.572 33,912 +426 0.21% 1,613,263
2009-03-05 2009-03-03 47.043 33,486 -804 0.21% 1,575,298
2009-02-27 2009-02-25 49.158 34,290 +284 0.22% 1,685,620
2009-02-24 2009-02-20 50.744 34,006 -473 0.21% 1,725,584
2009-02-23 2009-02-19 51.801 34,479 +473 0.22% 1,786,035
2009-02-20 2009-02-18 52.858 34,006 -284 0.21% 1,797,483
2009-02-17 2009-02-13 54.972 34,290 +284 0.22% 1,884,995
2009-02-16 2009-02-12 52.858 34,006 -237 0.21% 1,797,483
2009-02-13 2009-02-11 54.972 34,243 -94 0.21% 1,882,411
2009-02-12 2009-02-10 54.972 34,337 +94 0.22% 1,887,578
2009-02-11 2009-02-09 53.915 34,243 +757 0.21% 1,846,211
2009-02-10 2009-02-06 56.029 33,486 +568 0.21% 1,876,197
2009-02-09 2009-02-05 54.972 32,918 -6,433 0.21% 1,809,573
2009-02-06 2009-02-04 51.272 39,351 +95 0.25% 2,017,608
2009-02-05 2009-02-03 49.686 39,256 +756 0.25% 1,950,488
2009-02-03 2009-01-30 50.744 38,500 +521 0.24% 1,953,625
2009-01-30 2009-01-23 48.101 37,979 +425 0.24% 1,826,814
2009-01-29 2009-01-22 49.686 37,554 -94 0.24% 1,865,922
2009-01-23 2009-01-21 51.272 37,648 +3,311 0.24% 1,930,292
2009-01-22 2009-01-20 54.972 34,337 -1,703 0.22% 1,887,578
2009-01-21 2009-01-19 57.086 36,040 +662 0.23% 2,057,396
2009-01-20 2009-01-16 59.201 35,378 +1,561 0.22% 2,094,405
2009-01-19 2009-01-15 58.144 33,817 +757 0.21% 1,966,243
2009-01-16 2009-01-14 61.315 33,060 -3,311 0.21% 2,027,077
2009-01-15 2009-01-13 60.258 36,371 +4,351 0.23% 2,191,641
2009-01-14 2009-01-12 63.429 32,020 -804 0.20% 2,031,009
2009-01-13 2009-01-09 70.829 32,824 +851 0.21% 2,324,907
2009-01-12 2009-01-08 63.429 31,973 -662 0.20% 2,028,028
2009-01-09 2009-01-07 68.715 32,635 -1,844 0.21% 2,242,520
2009-01-08 2009-01-06 71.887 34,479 +851 0.22% 2,478,580
2009-01-07 2009-01-05 72.944 33,628 +5,061 0.21% 2,452,954
2009-01-06 2009-01-02 69.772 28,567 -1,892 0.18% 1,993,186
2009-01-05 2008-12-31 63.429 30,459 -378 0.19% 1,931,996
2009-01-02 2008-12-29 65.544 30,837 +2,081 0.20% 2,021,171
2008-12-30 2008-12-24 62.372 28,756 -95 0.19% 1,793,576
2008-12-29 2008-12-22 61.315 28,851 +709 0.19% 1,769,001
2008-12-23 2008-12-19 60.258 28,142 -9,506 0.18% 1,695,779
2008-12-22 2008-12-18 57.086 37,648 +284 0.24% 2,149,191
2008-12-19 2008-12-17 52.858 37,364 -1,703 0.24% 1,974,980
2008-12-18 2008-12-16 52.858 39,067 -4,257 0.25% 2,064,997
2008-12-17 2008-12-15 51.801 43,324 +95 0.28% 2,244,212
2008-12-16 2008-12-12 52.329 43,229 +1,561 0.28% 2,262,141
2008-12-15 2008-12-11 57.086 41,668 -1,467 0.27% 2,378,678
2008-12-12 2008-12-10 50.744 43,135 -473 0.28% 2,188,822
2008-12-11 2008-12-09 49.686 43,608 +1,419 0.28% 2,166,723
2008-12-10 2008-12-08 51.801 42,189 +1,325 0.27% 2,185,419
2008-12-09 2008-12-05 51.272 40,864 -1,135 0.26% 2,095,183
2008-12-08 2008-12-04 50.215 41,999 -804 0.27% 2,108,977
2008-12-05 2008-12-03 47.572 42,803 +1,608 0.28% 2,036,226
2008-12-04 2008-12-02 44.929 41,195 +4,635 0.27% 1,850,857
2008-12-03 2008-12-01 49.686 36,560 -48 0.24% 1,816,533
2008-12-02 2008-11-28 42.286 36,608 -1,797 0.24% 1,548,016
2008-12-01 2008-11-27 39.115 38,405 +946 0.25% 1,502,204
2008-11-28 2008-11-26 39.115 37,459 +1,797 0.25% 1,465,201
2008-11-27 2008-11-25 40.172 35,662 -4,966 0.24% 1,432,612
2008-11-25 2008-11-21 41.229 40,628 +5,392 0.27% 1,675,056
2008-11-24 2008-11-20 40.701 35,236 +3,169 0.23% 1,434,124
2008-11-21 2008-11-19 43.872 32,067 +2,081 0.21% 1,406,843
2008-11-20 2008-11-18 48.101 29,986 +2,507 0.20% 1,442,345
2008-11-19 2008-11-17 53.915 27,479 -3,500 0.18% 1,481,530
2008-11-17 2008-11-13 43.872 30,979 +473 0.21% 1,359,111
2008-11-14 2008-11-12 45.458 30,506 +1,419 0.20% 1,386,734
2008-11-13 2008-11-11 44.401 29,087 -3,264 0.19% 1,291,480
2008-11-12 2008-11-10 48.101 32,351 -662 0.22% 1,556,103
2008-11-06 2008-11-04 43.872 33,013 +1,230 0.22% 1,448,346
2008-11-05 2008-11-03 41.229 31,783 -284 0.21% 1,310,385
2008-11-04 2008-10-31 40.701 32,067 +284 0.21% 1,305,144
2008-10-31 2008-10-29 35.943 31,783 +283 0.21% 1,142,387
2008-10-29 2008-10-27 33.829 31,500 +4,777 0.21% 1,065,614
2008-10-28 2008-10-24 38.058 26,723 +284 0.18% 1,017,014
2008-10-23 2008-10-21 45.458 26,439 +4,351 0.18% 1,201,857
2008-10-21 2008-10-17 44.401 22,088 +852 0.15% 980,720
2008-10-13 2008-10-09 52.858 21,236 +189 0.14% 1,122,489
2008-10-10 2008-10-08 57.086 21,047 -946 0.14% 1,201,499
2008-10-03 2008-09-30 70.829 21,993 -2,838 0.15% 1,557,753
2008-10-02 2008-09-29 69.772 24,831 -615 0.17% 1,732,517
2008-09-30 2008-09-26 69.772 25,446 +615 0.17% 1,775,427
2008-09-29 2008-09-25 71.887 24,831 +2,838 0.17% 1,785,017
2008-09-23 2008-09-19 74.001 21,993 -1,182 0.15% 1,627,503
2008-09-22 2008-09-18 66.601 23,175 +1,229 0.15% 1,543,475
2008-09-18 2008-09-16 81.401 21,946 +284 0.15% 1,786,428
2008-09-16 2008-09-11 87.744 21,662 +473 0.14% 1,900,710
2008-09-09 2008-09-05 91.973 21,189 -47 0.14% 1,948,808
2008-09-08 2008-09-04 95.144 21,236 -95 0.14% 2,020,480
2008-09-05 2008-09-03 95.144 21,331 -1,892 0.14% 2,029,519
2008-09-02 2008-08-29 97.258 23,223 +1,892 0.15% 2,258,632
2008-08-07 2008-08-04 103.601 21,331 -18,918 0.14% 2,209,920
2008-08-05 2008-08-01 102.544 40,249 +18,918 0.27% 4,127,301
2008-07-31 2008-07-29 98.316 21,331 +568 0.14% 2,097,169
2008-07-23 2008-07-21 103.601 20,763 +94 0.14% 2,151,075
2008-07-18 2008-07-16 100.430 20,669 -94 0.14% 2,075,785
2008-07-11 2008-07-09 101.487 20,763 -615 0.14% 2,107,175
2008-07-07 2008-07-03 95.144 21,378 -189 0.14% 2,033,990
2008-07-04 2008-07-02 103.601 21,567 +283 0.14% 2,234,370
2008-07-03 2008-06-30 105.716 21,284 +190 0.14% 2,250,052
2008-06-26 2008-06-24 107.830 21,094 +94 0.14% 2,274,565
2008-06-25 2008-06-23 112.059 21,000 +95 0.14% 2,353,231
2008-06-24 2008-06-20 114.173 20,905 +189 0.14% 2,386,785
2008-06-23 2008-06-19 116.287 20,716 -95 0.14% 2,409,006
2008-06-20 2008-06-18 118.402 20,811 +663 0.14% 2,464,054
2008-06-19 2008-06-17 118.402 20,148 +94 0.13% 2,385,554
2008-06-17 2008-06-13 117.344 20,054 +189 0.13% 2,353,224
2008-06-13 2008-06-11 125.802 19,865 +284 0.13% 2,499,049
2008-06-11 2008-06-06 133.202 19,581 +379 0.13% 2,608,223
2008-06-10 2008-06-05 133.202 19,202 +189 0.13% 2,557,740
2008-05-30 2008-05-28 141.659 19,013 +189 0.13% 2,693,362
2008-05-26 2008-05-22 146.945 18,824 -851 0.13% 2,766,088
2008-05-23 2008-05-21 150.116 19,675 +378 0.13% 2,953,537
2008-05-22 2008-05-20 151.173 19,297 -520 0.13% 2,917,193
2008-05-21 2008-05-19 158.573 19,817 +378 0.13% 3,142,451
2008-05-20 2008-05-16 158.573 19,439 -473 0.13% 3,082,510
2008-05-19 2008-05-15 154.345 19,912 -709 0.13% 3,073,315
2008-05-15 2008-05-13 148.002 20,621 -710 0.14% 3,051,948
2008-05-14 2008-05-09 151.173 21,331 -898 0.14% 3,224,680
2008-05-13 2008-05-08 148.002 22,229 -710 0.15% 3,289,935
2008-05-09 2008-05-07 145.888 22,939 +2,270 0.15% 3,346,516
2008-05-08 2008-05-06 153.288 20,669 -1,229 0.14% 3,168,304
2008-05-07 2008-05-05 162.802 21,898 +2,128 0.15% 3,565,041
2008-05-06 2008-05-02 135.316 19,770 +804 0.13% 2,675,198
2008-05-05 2008-04-30 127.916 18,966 -189 0.13% 2,426,054
2008-04-24 2008-04-22 131.087 19,155 +946 0.13% 2,510,979
2008-04-21 2008-04-17 131.087 18,209 -189 0.12% 2,386,971
2008-04-18 2008-04-16 126.859 18,398 +94 0.12% 2,333,948
2008-04-17 2008-04-15 118.402 18,304 -473 0.12% 2,167,222
2008-04-16 2008-04-14 122.630 18,777 -236 0.13% 2,302,627
2008-04-15 2008-04-11 124.744 19,013 +378 0.13% 2,371,767
2008-04-11 2008-04-09 122.630 18,635 -284 0.13% 2,285,213
2008-04-09 2008-04-07 123.687 18,919 +190 0.13% 2,340,040
2008-04-08 2008-04-03 119.459 18,729 +520 0.13% 2,237,342
2008-04-01 2008-03-28 112.059 18,209 -95 0.12% 2,040,475
2008-03-13 2008-03-11 105.716 18,304 +142 0.12% 1,935,019
2008-03-12 2008-03-10 109.944 18,162 -47 0.12% 1,996,808
2008-03-11 2008-03-07 112.059 18,209 +236 0.12% 2,040,475
2008-03-06 2008-03-04 116.287 17,973 -1,561 0.12% 2,090,030
2008-03-05 2008-03-03 120.516 19,534 +284 0.13% 2,354,157
2008-03-04 2008-02-29 125.802 19,250 +993 0.13% 2,421,681
2008-03-03 2008-02-28 117.344 18,257 +1,136 0.12% 2,142,356
2008-02-27 2008-02-25 116.287 17,121 -568 0.12% 1,990,954
2008-02-26 2008-02-22 113.116 17,689 +568 0.12% 2,000,905
2008-02-25 2008-02-21 112.059 17,121 -284 0.12% 1,918,555
2008-02-20 2008-02-18 111.001 17,405 +284 0.12% 1,931,980
2008-02-19 2008-02-15 103.601 17,121 +94 0.12% 1,773,759
2008-02-12 2008-02-06 103.601 17,027 +1,041 0.11% 1,764,020
2008-02-11 2008-02-04 106.773 15,986 +473 0.11% 1,706,870
2008-02-05 2008-02-01 103.601 15,513 -142 0.10% 1,607,168
2008-02-01 2008-01-30 109.944 15,655 -95 0.11% 1,721,178
2008-01-29 2008-01-25 111.001 15,750 -284 0.11% 1,748,273
2008-01-28 2008-01-24 108.887 16,034 +284 0.11% 1,745,896
2008-01-25 2008-01-23 113.116 15,750 -189 0.11% 1,781,573
2008-01-24 2008-01-22 116.287 15,939 -95 0.11% 1,853,502
2008-01-21 2008-01-17 128.973 16,034 -1,939 0.11% 2,067,955
2008-01-16 2008-01-14 137.430 17,973 -1,229 0.12% 2,470,036
2008-01-15 2008-01-11 135.316 19,202 +378 0.13% 2,598,339
2008-01-14 2008-01-10 138.488 18,824 +1,230 0.13% 2,606,889
2008-01-11 2008-01-09 138.488 17,594 +946 0.12% 2,436,549
2008-01-10 2008-01-08 138.488 16,648 -95 0.11% 2,305,540
2008-01-09 2008-01-07 139.545 16,743 -95 0.11% 2,336,396
2008-01-02 2007-12-27 141.659 16,838 +284 0.11% 2,385,254
2007-12-28 2007-12-24 146.945 16,554 +189 0.11% 2,432,524
2007-12-27 2007-12-20 133.202 16,365 -473 0.11% 2,179,846
2007-12-21 2007-12-19 135.316 16,838 +190 0.11% 2,278,452
2007-12-20 2007-12-18 138.488 16,648 -757 0.11% 2,305,540
2007-12-18 2007-12-14 145.888 17,405 -662 0.12% 2,539,174
2007-12-17 2007-12-13 145.888 18,067 +94 0.12% 2,635,751
2007-12-06 2007-12-04 155.402 17,973 +142 0.12% 2,793,040
2007-12-03 2007-11-29 158.573 17,831 +284 0.12% 2,827,524
2007-11-30 2007-11-28 158.573 17,547 -284 0.12% 2,782,489
2007-11-20 2007-11-16 158.573 17,831 -473 0.12% 2,827,524
2007-11-19 2007-11-15 162.802 18,304 +189 0.12% 2,979,930
2007-11-16 2007-11-14 168.088 18,115 -189 0.12% 3,044,912
2007-11-15 2007-11-13 162.802 18,304 +284 0.12% 2,979,930
2007-11-14 2007-11-12 168.088 18,020 -378 0.12% 3,028,944
2007-11-13 2007-11-09 173.374 18,398 +236 0.12% 3,189,729
2007-11-12 2007-11-08 173.374 18,162 -189 0.12% 3,148,813
2007-11-09 2007-11-07 174.431 18,351 -189 0.12% 3,200,980
2007-11-08 2007-11-06 173.374 18,540 +94 0.13% 3,214,348
2007-11-07 2007-11-05 174.431 18,446 -1,088 0.12% 3,217,551
2007-11-06 2007-11-02 176.545 19,534 -804 0.13% 3,448,633
2007-11-05 2007-11-01 177.602 20,338 +142 0.14% 3,612,076
2007-11-02 2007-10-31 189.231 20,196 +331 0.14% 3,821,710
2007-11-01 2007-10-30 187.117 19,865 +946 0.13% 3,717,074
2007-10-31 2007-10-29 178.659 18,919 +2,223 0.13% 3,380,058
2007-10-29 2007-10-25 152.231 16,696 +95 0.11% 2,541,641
2007-10-26 2007-10-24 150.116 16,601 +1,466 0.11% 2,492,080
2007-10-25 2007-10-23 151.173 15,135 +95 0.10% 2,288,009
2007-10-24 2007-10-22 145.888 15,040 -473 0.10% 2,194,150
2007-10-23 2007-10-18 151.173 15,513 +94 0.10% 2,345,153
2007-10-17 2007-10-15 159.631 15,419 -47 0.10% 2,461,345
2007-10-16 2007-10-12 165.974 15,466 -1,041 0.10% 2,566,947
2007-10-15 2007-10-11 168.088 16,507 -5,155 0.11% 2,774,627
2007-10-12 2007-10-10 165.974 21,662 -3,784 0.15% 3,595,320
2007-10-10 2007-10-08 153.288 25,446 +7,331 0.17% 3,900,559
2007-10-09 2007-10-05 144.830 18,115 -473 0.12% 2,623,604
2007-10-05 2007-10-03 140.602 18,588 +331 0.13% 2,613,507
2007-10-02 2007-09-27 137.430 18,257 +190 0.12% 2,509,066
2007-09-28 2007-09-25 138.488 18,067 -946 0.12% 2,502,054
2007-09-24 2007-09-20 143.773 19,013 +946 0.13% 2,733,562
2007-09-21 2007-09-19 148.002 18,067 +709 0.12% 2,673,951
2007-09-20 2007-09-18 142.716 17,358 -10,027 0.12% 2,477,267
2007-09-19 2007-09-17 142.716 27,385 -284 0.18% 3,908,281
2007-09-18 2007-09-14 145.888 27,669 +473 0.19% 4,036,564
2007-09-14 2007-09-12 146.945 27,196 -47 0.18% 3,996,310
2007-09-13 2007-09-11 144.830 27,243 +95 0.18% 3,945,616
2007-09-12 2007-09-10 148.002 27,148 +662 0.18% 4,017,956
2007-09-11 2007-09-07 154.345 26,486 +473 0.18% 4,087,978
2007-09-07 2007-09-05 158.573 26,013 -520 0.18% 4,124,972
2007-09-06 2007-09-04 161.745 26,533 -48 0.18% 4,291,579
2007-09-05 2007-09-03 153.288 26,581 -236 0.18% 4,074,540
2007-09-03 2007-08-30 153.288 26,817 +236 0.18% 4,110,716
2007-08-31 2007-08-29 149.059 26,581 -946 0.18% 3,962,139
2007-08-30 2007-08-28 154.345 27,527 -378 0.19% 4,248,651
2007-08-29 2007-08-27 150.116 27,905 +95 0.19% 4,188,993
2007-08-28 2007-08-24 137.430 27,810 +331 0.19% 3,821,938
2007-08-27 2007-08-23 135.316 27,479 +614 0.19% 3,718,350
2007-08-24 2007-08-22 128.973 26,865 +473 0.18% 3,464,862
2007-08-23 2007-08-21 126.859 26,392 +379 0.18% 3,348,057
2007-08-22 2007-08-20 131.087 26,013 -4,210 0.18% 3,409,977
2007-08-21 2007-08-17 126.859 30,223 -1,087 0.20% 3,834,053
2007-08-20 2007-08-16 121.573 31,310 +1,277 0.21% 3,806,451
2007-08-17 2007-08-15 150.116 30,033 +141 0.20% 4,508,441
2007-08-16 2007-08-14 153.288 29,892 -283 0.20% 4,582,076
2007-08-15 2007-08-13 153.288 30,175 +94 0.20% 4,625,456
2007-08-14 2007-08-10 151.173 30,081 +331 0.20% 4,547,447
2007-08-13 2007-08-09 157.516 29,750 +379 0.20% 4,686,111
2007-08-10 2007-08-08 149.059 29,371 +1,088 0.20% 4,378,014
2007-08-09 2007-08-07 158.573 28,283 +473 0.19% 4,484,934
2007-08-08 2007-08-06 173.374 27,810 +709 0.19% 4,821,522
2007-08-07 2007-08-03 182.888 27,101 +851 0.18% 4,956,450
2007-08-06 2007-08-02 189.231 26,250 -189 0.18% 4,967,314
2007-08-03 2007-08-01 196.631 26,439 +520 0.18% 5,198,730
2007-08-02 2007-07-31 201.917 25,919 +2,129 0.17% 5,233,484
2007-07-31 2007-07-27 196.631 23,790 +331 0.16% 4,677,854
2007-07-30 2007-07-26 200.860 23,459 -1,608 0.17% 4,711,969
2007-07-26 2007-07-24 190.288 25,067 -1,514 0.19% 4,769,954
2007-07-25 2007-07-23 192.402 26,581 +568 0.20% 5,114,251
2007-07-24 2007-07-20 189.231 26,013 -189 0.19% 4,922,467
2007-07-23 2007-07-19 190.288 26,202 +47 0.19% 4,985,931
2007-07-20 2007-07-18 186.060 26,155 +284 0.19% 4,866,388
2007-07-19 2007-07-17 188.174 25,871 +1,608 0.19% 4,868,246
2007-07-18 2007-07-16 181.831 24,263 -95 0.18% 4,411,764
2007-07-17 2007-07-13 185.002 24,358 +284 0.18% 4,506,288
2007-07-16 2007-07-12 178.659 24,074 -1,041 0.18% 4,301,048
2007-07-13 2007-07-11 180.774 25,115 +1,750 0.19% 4,540,133
2007-07-12 2007-07-10 185.002 23,365 +521 0.17% 4,322,581
2007-07-11 2007-07-09 190.288 22,844 -4,352 0.17% 4,346,943
2007-07-10 2007-07-06 193.460 27,196 -141 0.20% 5,261,329
2007-07-09 2007-07-05 189.231 27,337 -48 0.20% 5,173,009
2007-07-06 2007-07-04 181.831 27,385 +615 0.20% 4,979,440
2007-07-04 2007-06-29 177.602 26,770 +5,155 0.20% 4,754,414
2007-06-29 2007-06-27 201.917 21,615 -94 0.16% 4,364,434
2007-06-28 2007-06-26 202.974 21,709 +378 0.16% 4,406,364
2007-06-26 2007-06-22 202.974 21,331 0.16% 4,329,640

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top