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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 387,796 +0 0.22% 205,532
2025-10-13 2025-10-09 0.570 387,796 +0 0.22% 221,044
2025-10-10 2025-10-08 0.580 387,796 +0 0.22% 224,922
2025-10-09 2025-10-06 0.560 387,796 +0 0.22% 217,166
2025-10-08 2025-10-03 0.590 387,796 +0 0.22% 228,800
2025-10-06 2025-10-02 0.590 387,796 +0 0.22% 228,800
2025-10-03 2025-09-30 0.590 387,796 +0 0.22% 228,800
2025-10-02 2025-09-29 0.640 387,796 -297 0.22% 248,189
2025-09-30 2025-09-26 0.620 388,093 -750 0.22% 240,618
2025-09-17 2025-09-15 0.445 388,843 -50,000 0.22% 173,035
2025-09-10 2025-09-08 0.390 438,843 -2,500 0.25% 171,149
2025-08-27 2025-08-25 0.420 441,343 -5,000 0.25% 185,364
2025-07-23 2025-07-21 0.335 446,343 -140,000 0.25% 149,525
2025-06-12 2025-06-10 0.186 586,343 +45,000 0.33% 109,060
2025-05-29 2025-05-27 0.169 541,343 +220 0.30% 91,487
2025-04-25 2025-04-23 0.151 541,123 +78 0.30% 81,710
2025-03-18 2025-03-14 0.147 541,045 +5,000 0.30% 79,534
2025-03-11 2025-03-07 0.149 536,045 -2,007 0.30% 79,871
2025-02-10 2025-02-06 0.172 538,052 -15,000 0.30% 92,545
2025-02-07 2025-02-05 0.159 553,052 +15,000 0.31% 87,935
2025-02-06 2025-02-04 0.170 538,052 -20,000 0.30% 91,469
2025-01-24 2025-01-22 0.145 558,052 +20,000 0.31% 80,918
2025-01-17 2025-01-15 0.150 538,052 -20,000 0.30% 80,708
2025-01-15 2025-01-13 0.151 558,052 +20,000 0.31% 84,266
2025-01-08 2025-01-06 0.160 538,052 -55,000 0.30% 86,088
2025-01-06 2025-01-02 0.182 593,052 +100,000 0.33% 107,935
2025-01-03 2024-12-31 0.160 493,052 -35,000 0.28% 78,888
2025-01-02 2024-12-27 0.155 528,052 +10,000 0.30% 81,848
2024-12-23 2024-12-19 0.191 518,052 +20,000 0.29% 98,948
2024-12-17 2024-12-13 0.218 498,052 -90,000 0.28% 108,575
2024-12-13 2024-12-11 0.215 588,052 -15,000 0.33% 126,431
2024-12-06 2024-12-04 0.236 603,052 +15,000 0.34% 142,320
2024-12-05 2024-12-03 0.238 588,052 -15,000 0.33% 139,956
2024-12-04 2024-12-02 0.238 603,052 -10,000 0.34% 143,526
2024-12-03 2024-11-29 0.240 613,052 +25,000 0.34% 147,132
2024-12-02 2024-11-28 0.300 588,052 -25,000 0.33% 176,416
2024-11-29 2024-11-27 0.248 613,052 +20,000 0.34% 152,037
2024-11-28 2024-11-26 0.275 593,052 +5,000 0.33% 163,089
2024-11-26 2024-11-22 0.275 588,052 -85,000 0.33% 161,714
2024-11-22 2024-11-20 0.250 673,052 +20,000 0.38% 168,263
2024-11-21 2024-11-19 0.300 653,052 +40,000 0.37% 195,916
2024-11-19 2024-11-15 0.380 613,052 +60,000 0.34% 232,960
2024-11-18 2024-11-14 0.530 553,052 +56,500 0.31% 293,118
2024-11-08 2024-11-06 0.320 496,552 +85,000 0.28% 158,897
2024-10-17 2024-10-15 0.320 411,552 -16,225 0.23% 131,697
2024-09-11 2024-09-09 0.330 427,777 -12,500 0.24% 141,166
2024-09-04 2024-09-02 0.310 440,277 -50,000 0.25% 136,486
2024-08-22 2024-08-20 0.370 490,277 -15,000 0.27% 181,402
2024-08-20 2024-08-16 0.365 505,277 +5,000 0.28% 184,426
2024-08-09 2024-08-07 0.330 500,277 +5,000 0.32% 165,091
2024-07-29 2024-07-25 0.290 495,277 +10,000 0.31% 143,630
2024-06-13 2024-06-11 0.340 485,277 -20,000 0.31% 164,994
2024-06-12 2024-06-07 0.330 505,277 -35,000 0.32% 166,741
2024-05-24 2024-05-22 0.370 540,277 +87,702 0.34% 199,902
2024-05-09 2024-05-07 0.360 452,575 +70,000 0.43% 162,927
2024-05-08 2024-05-06 0.365 382,575 -5,000 0.36% 139,640
2024-05-07 2024-05-03 0.365 387,575 +10,000 0.37% 141,465
2024-05-06 2024-05-02 0.340 377,575 +35,000 0.36% 128,376
2024-05-03 2024-04-30 0.365 342,575 -20,000 0.33% 125,040
2024-04-25 2024-04-23 0.345 362,575 -53 0.35% 125,088
2024-04-19 2024-04-17 0.355 362,628 +20,000 0.35% 128,733
2024-04-12 2024-04-10 0.330 342,628 +5,000 0.33% 113,067
2024-03-05 2024-03-01 0.365 337,628 +10,000 0.32% 123,234
2024-03-01 2024-02-28 0.410 327,628 +10,000 0.31% 134,327
2024-01-11 2024-01-09 0.470 317,628 -24,750 0.30% 149,285
2023-12-29 2023-12-27 0.440 342,378 -1 0.33% 150,646
2023-12-27 2023-12-21 0.460 342,379 +3,250 0.33% 157,494
2023-12-21 2023-12-19 0.500 339,129 +3,250 0.32% 169,564
2023-12-18 2023-12-14 0.540 335,879 -4,000 0.32% 181,375
2023-12-15 2023-12-13 0.480 339,879 +5,000 0.32% 163,142
2023-12-01 2023-11-29 0.580 334,879 +5,000 0.32% 194,230
2023-11-16 2023-11-14 0.880 329,879 -2,100 0.31% 290,294
2023-10-10 2023-10-06 1.080 331,979 -2,000 0.32% 358,537
2023-10-06 2023-10-04 0.760 333,979 +2,000 0.32% 253,824
2023-09-25 2023-09-21 1.180 331,979 -1,500 0.32% 391,735
2023-09-05 2023-08-31 1.180 333,479 -5,000 0.32% 393,505
2023-08-28 2023-08-24 1.120 338,479 -1,000 0.32% 379,096
2023-08-11 2023-08-09 1.020 339,479 -2,750 0.32% 346,269
2023-08-08 2023-08-04 1.000 342,229 +2,750 0.33% 342,229
2023-07-24 2023-07-20 0.620 339,479 -9,250 0.32% 210,477
2023-07-21 2023-07-19 0.620 348,729 -500 0.33% 216,212
2023-07-20 2023-07-18 0.620 349,229 -17,750 0.33% 216,522
2023-07-18 2023-07-13 0.640 366,979 -540 0.35% 234,867
2023-07-12 2023-07-10 0.640 367,519 +24,000 0.35% 235,212
2023-07-10 2023-07-06 0.700 343,519 +5,000 0.33% 240,463
2023-07-04 2023-06-30 0.620 338,519 +10,000 0.32% 209,882
2023-07-03 2023-06-29 0.560 328,519 +500 0.31% 183,971
2023-05-18 2023-05-16 0.920 328,019 +1,000 0.31% 301,777
2023-05-16 2023-05-12 0.880 327,019 +1,000 0.31% 287,777
2023-02-22 2023-02-20 1.200 326,019 +250 0.31% 391,223
2023-02-02 2023-01-31 1.160 325,769 -500 0.31% 377,892
2023-01-17 2023-01-13 1.140 326,269 -1,000 0.31% 371,947
2023-01-12 2023-01-10 1.180 327,269 +5,000 0.31% 386,177
2023-01-06 2023-01-04 1.140 322,269 +4,000 0.31% 367,387
2023-01-05 2023-01-03 1.100 318,269 -30,500 0.30% 350,096
2022-12-28 2022-12-22 1.020 348,769 -1,500 0.33% 355,744
2022-12-13 2022-12-09 1.020 350,269 -500 0.33% 357,274
2022-12-06 2022-12-02 1.020 350,769 -11,000 0.33% 357,784
2022-12-05 2022-12-01 1.020 361,769 -9,000 0.34% 369,004
2022-12-02 2022-11-30 1.040 370,769 -500 0.35% 385,600
2022-11-28 2022-11-24 1.000 371,269 +500 0.35% 371,269
2022-11-22 2022-11-18 1.040 370,769 +5,000 0.35% 385,600
2022-11-18 2022-11-16 0.980 365,769 +5,000 0.35% 358,454
2022-11-17 2022-11-15 0.860 360,769 +10,000 0.34% 310,261
2022-11-01 2022-10-28 1.380 350,769 -250 0.33% 484,061
2022-10-28 2022-10-26 1.420 351,019 -29,500 0.33% 498,447
2022-10-10 2022-10-06 1.720 380,519 -4,500 0.36% 654,493
2022-10-07 2022-10-05 1.720 385,019 -500 0.37% 662,233
2022-10-05 2022-09-30 1.760 385,519 +7,500 0.37% 678,513
2022-09-27 2022-09-23 1.840 378,019 -2,000 0.36% 695,555
2022-09-26 2022-09-22 1.840 380,019 +5,000 0.36% 699,235
2022-09-06 2022-09-02 1.940 375,019 +2,500 0.36% 727,537
2022-08-31 2022-08-29 2.000 372,519 +250 0.35% 745,038
2022-08-26 2022-08-24 1.980 372,269 -4,750 0.35% 737,093
2022-08-23 2022-08-19 2.080 377,019 +25,000 0.36% 784,200
2022-08-22 2022-08-18 2.060 352,019 -27,500 0.34% 725,159
2022-08-11 2022-08-09 1.880 379,519 +4,750 0.36% 713,496
2022-08-10 2022-08-08 1.880 374,769 -20,000 0.36% 704,566
2022-07-26 2022-07-22 1.680 394,769 -1,000 0.38% 663,212
2022-07-25 2022-07-21 1.620 395,769 +97,500 0.38% 641,146
2022-07-11 2022-07-07 1.400 298,269 +250 0.28% 417,577
2022-07-05 2022-06-30 1.500 298,019 +1,000 0.28% 447,028
2022-06-21 2022-06-17 1.680 297,019 +115 0.28% 498,992
2022-06-09 2022-06-07 1.760 296,904 -10,000 0.28% 522,551
2022-06-06 2022-06-01 1.820 306,904 -3,250 0.29% 558,565
2022-06-01 2022-05-30 1.820 310,154 -1,750 0.30% 564,480
2022-05-24 2022-05-20 1.740 311,904 -8,000 0.30% 542,713
2022-05-23 2022-05-19 1.760 319,904 -37,000 0.30% 563,031
2022-05-20 2022-05-18 1.740 356,904 -49,000 0.34% 621,013
2022-05-19 2022-05-17 1.740 405,904 +43,250 0.39% 706,273
2022-05-18 2022-05-16 1.740 362,654 +21,250 0.35% 631,018
2022-05-10 2022-05-05 1.960 341,404 +19,500 0.32% 669,152
2022-05-06 2022-05-04 1.960 321,904 +4 0.31% 630,932
2022-05-03 2022-04-28 1.960 321,900 -2,500 0.31% 630,924
2022-04-27 2022-04-25 2.000 324,400 +2,500 0.31% 648,800
2022-04-26 2022-04-22 2.040 321,900 -2,500 0.31% 656,676
2022-04-22 2022-04-20 2.200 324,400 +2,500 0.31% 713,680
2022-04-07 2022-04-04 2.060 321,900 -2 0.31% 663,114
2022-04-06 2022-04-01 2.140 321,902 +15,000 0.31% 688,870
2022-03-29 2022-03-25 1.940 306,902 +210 0.29% 595,390
2022-03-16 2022-03-14 2.300 306,692 -6,000 0.29% 705,392
2022-02-15 2022-02-11 2.420 312,692 +3,000 0.30% 756,715
2022-02-14 2022-02-10 2.440 309,692 +3,000 0.29% 755,648
2022-02-11 2022-02-09 2.440 306,692 -10,000 0.29% 748,328
2022-02-08 2022-02-04 2.460 316,692 -4,000 0.30% 779,062
2022-01-20 2022-01-18 2.600 320,692 -7 0.31% 833,799
2022-01-10 2022-01-06 3.000 320,699 -3,750 0.31% 962,097
2022-01-06 2022-01-04 3.380 324,449 -1,500 0.31% 1,096,638
2022-01-03 2021-12-29 3.440 325,949 -15,250 0.31% 1,121,265
2021-12-23 2021-12-21 3.420 341,199 -1,000 0.32% 1,166,901
2021-12-22 2021-12-20 3.460 342,199 -15,000 0.33% 1,184,009
2021-12-20 2021-12-16 3.600 357,199 -5,000 0.34% 1,285,916
2021-12-17 2021-12-15 3.660 362,199 -11,250 0.34% 1,325,648
2021-12-16 2021-12-14 3.600 373,449 +1,750 0.36% 1,344,416
2021-12-15 2021-12-13 3.720 371,699 -39,000 0.35% 1,382,720
2021-12-14 2021-12-10 3.580 410,699 +4,750 0.39% 1,470,302
2021-12-13 2021-12-09 3.000 405,949 +8,750 0.39% 1,217,847
2021-12-08 2021-12-06 2.660 397,199 -8,500 0.42% 1,056,549
2021-12-06 2021-12-02 2.580 405,699 +6,000 0.43% 1,046,703
2021-12-02 2021-11-30 2.520 399,699 -9,339 0.43% 1,007,241
2021-11-30 2021-11-26 2.560 409,038 +1,500 0.44% 1,047,137
2021-11-08 2021-11-04 2.500 407,538 +8,500 0.44% 1,018,845
2021-10-26 2021-10-22 2.440 399,038 -2,000 0.43% 973,653
2021-10-25 2021-10-21 2.440 401,038 -15,000 0.43% 978,533
2021-10-22 2021-10-20 2.520 416,038 +15,000 0.44% 1,048,416
2021-10-21 2021-10-19 2.280 401,038 -8,500 0.43% 914,367
2021-10-20 2021-10-18 2.140 409,538 +12,000 0.44% 876,411
2021-10-11 2021-10-07 2.000 397,538 -10,000 0.42% 795,076
2021-10-05 2021-09-30 2.000 407,538 +15,000 0.44% 815,076
2021-09-29 2021-09-27 1.900 392,538 -5,500 0.42% 745,822
2021-09-27 2021-09-23 1.900 398,038 +7,500 0.43% 756,272
2021-09-23 2021-09-20 1.880 390,538 +7,500 0.42% 734,211
2021-09-21 2021-09-17 1.860 383,038 +5,500 0.41% 712,451
2021-09-15 2021-09-13 1.940 377,538 +3,025 0.40% 732,424
2021-09-14 2021-09-10 2.000 374,513 +1,500 0.40% 749,026
2021-09-10 2021-09-08 2.000 373,013 -7,031 0.40% 746,026
2021-09-09 2021-09-07 1.840 380,044 +22,500 0.41% 699,281
2021-09-08 2021-09-06 1.820 357,544 -12,500 0.38% 650,730
2021-09-07 2021-09-03 1.780 370,044 -1,000 0.40% 658,678
2021-09-03 2021-09-01 1.800 371,044 +13,500 0.40% 667,879
2021-09-01 2021-08-30 1.720 357,544 -6,000 0.38% 614,976
2021-08-31 2021-08-27 1.680 363,544 -2,750 0.39% 610,754
2021-08-30 2021-08-26 1.640 366,294 +3,250 0.39% 600,722
2021-08-27 2021-08-25 1.660 363,044 -8,750 0.39% 602,653
2021-08-26 2021-08-24 1.660 371,794 +250 0.40% 617,178
2021-08-25 2021-08-23 1.680 371,544 +3,250 0.40% 624,194
2021-08-20 2021-08-18 1.780 368,294 +9,500 0.39% 655,563
2021-08-19 2021-08-17 1.740 358,794 +9,750 0.38% 624,302
2021-08-17 2021-08-13 1.760 349,044 +5,000 0.37% 614,317
2021-08-05 2021-08-03 1.800 344,044 +5,000 0.37% 619,279
2021-08-03 2021-07-30 1.780 339,044 -5,000 0.36% 603,498
2021-07-30 2021-07-28 1.840 344,044 -9,750 0.37% 633,041
2021-07-29 2021-07-27 1.780 353,794 +10,750 0.38% 629,753
2021-07-23 2021-07-21 2.000 343,044 -10,250 0.37% 686,088
2021-07-22 2021-07-20 2.080 353,294 +2,742 0.38% 734,852
2021-07-20 2021-07-16 2.120 350,552 +15,000 0.37% 743,170
2021-07-19 2021-07-15 2.100 335,552 +5,000 0.36% 704,659
2021-07-14 2021-07-12 2.100 330,552 -750 0.35% 694,159
2021-07-13 2021-07-09 2.100 331,302 -32,000 0.35% 695,734
2021-07-12 2021-07-08 2.240 363,302 -5,378 0.39% 813,796
2021-07-09 2021-07-07 2.020 368,680 -31,750 0.39% 744,734
2021-07-07 2021-07-05 1.800 400,430 -10,000 0.43% 720,774
2021-07-06 2021-07-02 1.800 410,430 -4,250 0.44% 738,774
2021-07-05 2021-06-30 1.780 414,680 +4,250 0.44% 738,130
2021-07-02 2021-06-29 1.800 410,430 -3,250 0.44% 738,774
2021-06-30 2021-06-28 1.840 413,680 +3,250 0.44% 761,171
2021-06-23 2021-06-21 1.900 410,430 +10,000 0.44% 779,817
2021-06-16 2021-06-11 1.860 400,430 +6,752 0.43% 744,800
2021-06-15 2021-06-10 1.880 393,678 +2,500 0.42% 740,115
2021-06-11 2021-06-09 1.900 391,178 -10,000 0.42% 743,238
2021-06-10 2021-06-08 1.900 401,178 +1,250 0.43% 762,238
2021-06-09 2021-06-07 1.920 399,928 -4,750 0.43% 767,862
2021-06-08 2021-06-04 1.880 404,678 +8,000 0.43% 760,795
2021-06-07 2021-06-03 1.900 396,678 +10,000 0.42% 753,688
2021-06-04 2021-06-02 1.880 386,678 -4,750 0.41% 726,955
2021-06-03 2021-06-01 1.920 391,428 +7,875 0.42% 751,542
2021-06-02 2021-05-31 2.000 383,553 -7,500 0.41% 767,106
2021-06-01 2021-05-28 1.920 391,053 +11,000 0.42% 750,822
2021-05-31 2021-05-27 1.920 380,053 +10,000 0.41% 729,702
2021-05-28 2021-05-26 1.900 370,053 +7,000 0.40% 703,101
2021-05-27 2021-05-25 2.100 363,053 -5,250 0.39% 762,411
2021-05-26 2021-05-24 2.500 368,303 -13,000 0.39% 920,758
2021-05-25 2021-05-21 2.740 381,303 -11,750 0.41% 1,044,770
2021-05-24 2021-05-20 1.860 393,053 +17,500 0.42% 731,079
2021-05-21 2021-05-18 1.980 375,553 +9,500 0.40% 743,595
2021-04-29 2021-04-27 1.460 366,053 -397 0.39% 534,437
2021-03-22 2021-03-18 1.500 366,450 -500 0.39% 549,675
2021-03-08 2021-03-04 1.700 366,950 -1,000 0.39% 623,815
2021-03-01 2021-02-25 1.800 367,950 +20,000 0.39% 662,310
2021-02-23 2021-02-19 1.520 347,950 +10,000 0.37% 528,884
2021-01-20 2021-01-18 1.320 337,950 +5,000 0.36% 446,094
2021-01-05 2020-12-31 1.520 332,950 -10,000 0.36% 506,084
2020-12-14 2020-12-10 1.480 342,950 +5,000 0.37% 507,566
2020-12-10 2020-12-08 1.140 337,950 -571 0.36% 385,263
2020-11-30 2020-11-26 1.220 338,521 +57,750 0.36% 412,996
2020-11-26 2020-11-24 1.280 280,771 -28 0.30% 359,387
2020-11-13 2020-11-11 1.360 280,799 +298 0.30% 381,887
2020-08-20 2020-08-18 1.700 280,501 -1,000 0.30% 476,852
2020-08-19 2020-08-17 1.680 281,501 -39,250 0.30% 472,922
2020-08-18 2020-08-14 2.040 320,751 +40,250 0.34% 654,332
2020-07-20 2020-07-16 1.680 280,501 +14,000 0.30% 471,242
2020-07-17 2020-07-15 1.740 266,501 +1,000 0.28% 463,712
2020-07-14 2020-07-10 1.800 265,501 +7,500 0.28% 477,902
2020-07-09 2020-07-07 1.940 258,001 -53 0.28% 500,522
2020-07-06 2020-07-02 1.960 258,054 -190 0.28% 505,786
2020-06-24 2020-06-22 1.800 258,244 +14,000 0.28% 464,839
2020-06-17 2020-06-15 2.020 244,244 -1,250 0.26% 493,373
2020-06-11 2020-06-09 2.200 245,494 -3,750 0.26% 540,087
2020-06-08 2020-06-04 1.980 249,244 -250 0.27% 493,503
2020-05-12 2020-05-08 2.320 249,494 +1,000 0.27% 578,826
2020-05-11 2020-05-07 2.360 248,494 +500 0.27% 586,446
2020-04-29 2020-04-27 2.400 247,994 -13,250 0.26% 595,186
2020-04-28 2020-04-24 2.440 261,244 +12,500 0.28% 637,435
2020-04-02 2020-03-31 3.060 248,744 -46,500 0.27% 761,157
2020-03-03 2020-02-28 2.920 295,244 +750 0.32% 862,112
2020-02-28 2020-02-26 3.040 294,494 +3,500 0.31% 895,262
2020-02-27 2020-02-25 3.020 290,994 +6,250 0.31% 878,802
2020-02-26 2020-02-24 3.200 284,744 +3,500 0.30% 911,181
2020-02-20 2020-02-18 3.200 281,244 -245 0.30% 899,981
2020-02-19 2020-02-17 3.340 281,489 -750 0.30% 940,173
2020-02-04 2020-01-31 3.500 282,239 -5,000 0.30% 987,836
2020-01-13 2020-01-09 3.280 287,239 +1,258 0.31% 942,144
2020-01-09 2020-01-07 3.300 285,981 -7,817 0.31% 943,737
2020-01-02 2019-12-27 3.380 293,798 +7,500 0.31% 993,037
2019-12-27 2019-12-20 3.600 286,298 +4,750 0.31% 1,030,673
2019-12-20 2019-12-18 3.560 281,548 +5,000 0.30% 1,002,311
2019-12-18 2019-12-16 3.500 276,548 -5,000 0.30% 967,918
2019-12-10 2019-12-06 3.720 281,548 +5,000 0.30% 1,047,359
2019-12-04 2019-12-02 3.860 276,548 -22,052 0.30% 1,067,475
2019-12-03 2019-11-29 3.920 298,600 -750 0.32% 1,170,512
2019-11-28 2019-11-26 3.700 299,350 +15,250 0.32% 1,107,595
2019-11-27 2019-11-25 3.640 284,100 +2,500 0.30% 1,034,124
2019-11-22 2019-11-20 3.640 281,600 +3,250 0.30% 1,025,024
2019-11-20 2019-11-18 3.620 278,350 +2,750 0.30% 1,007,627
2019-11-13 2019-11-11 3.680 275,600 +6,750 0.29% 1,014,208
2019-11-04 2019-10-31 4.320 268,850 -9,000 0.29% 1,161,432
2019-10-30 2019-10-28 3.600 277,850 +3,500 0.30% 1,000,260
2019-10-11 2019-10-09 3.680 274,350 +56 0.29% 1,009,608
2019-10-09 2019-10-04 3.820 274,294 +1,500 0.29% 1,047,803
2019-10-03 2019-09-30 4.360 272,794 -9,000 0.29% 1,189,382
2019-10-02 2019-09-27 4.000 281,794 +4,500 0.30% 1,127,176
2019-09-03 2019-08-30 4.220 277,294 -5,000 0.30% 1,170,181
2019-08-29 2019-08-27 4.000 282,294 +5,000 0.30% 1,129,176
2019-08-27 2019-08-23 4.280 277,294 -250 0.30% 1,186,818
2019-08-21 2019-08-19 4.000 277,544 -14,750 0.30% 1,110,176
2019-08-12 2019-08-08 4.200 292,294 -120 0.31% 1,227,635
2019-08-01 2019-07-30 4.680 292,414 +4,000 0.31% 1,368,498
2019-07-25 2019-07-23 4.600 288,414 +250 0.31% 1,326,704
2019-07-23 2019-07-19 4.640 288,164 +1,750 0.31% 1,337,081
2019-07-18 2019-07-16 4.600 286,414 +250 0.31% 1,317,504
2019-07-17 2019-07-15 4.700 286,164 +500 0.31% 1,344,971
2019-07-11 2019-07-09 4.560 285,664 +206 0.31% 1,302,628
2019-07-03 2019-06-28 4.740 285,458 -13,750 0.30% 1,353,071
2019-06-12 2019-06-10 4.400 299,208 +5,000 0.32% 1,316,515
2019-06-04 2019-05-31 4.820 294,208 -11,250 0.31% 1,418,083
2019-06-03 2019-05-30 4.860 305,458 -1,250 0.33% 1,484,526
2019-05-28 2019-05-24 4.400 306,708 -198 0.33% 1,349,515
2019-05-27 2019-05-23 4.400 306,906 +5,000 0.33% 1,350,386
2019-05-17 2019-05-15 4.380 301,906 +6,000 0.32% 1,322,348
2019-05-16 2019-05-14 4.360 295,906 +5,000 0.32% 1,290,150
2019-05-08 2019-05-06 4.720 290,906 -2,500 0.31% 1,373,076
2019-05-03 2019-04-30 5.100 293,406 -11,000 0.31% 1,496,371
2019-04-29 2019-04-25 4.720 304,406 +2,500 0.33% 1,436,796
2019-04-25 2019-04-23 4.500 301,906 +5,000 0.32% 1,358,577
2019-04-23 2019-04-17 4.640 296,906 -2,500 0.32% 1,377,644
2019-04-15 2019-04-11 4.700 299,406 -2,500 0.32% 1,407,208
2019-04-10 2019-04-08 4.780 301,906 +3,000 0.32% 1,443,111
2019-04-03 2019-04-01 4.980 298,906 +6,500 0.32% 1,488,552
2019-04-02 2019-03-29 5.400 292,406 -8,000 0.31% 1,578,992
2019-03-27 2019-03-25 4.800 300,406 -2,000 0.32% 1,441,949
2019-03-26 2019-03-22 4.600 302,406 -500 0.32% 1,391,068
2019-03-25 2019-03-21 4.540 302,906 +2,000 0.32% 1,375,193
2019-03-13 2019-03-11 4.740 300,906 +500 0.32% 1,426,294
2019-03-12 2019-03-08 4.800 300,406 +5,000 0.32% 1,441,949
2019-03-11 2019-03-07 4.820 295,406 -4,500 0.32% 1,423,857
2019-03-08 2019-03-06 4.920 299,906 +3,000 0.32% 1,475,538
2019-03-07 2019-03-05 4.940 296,906 -2,500 0.32% 1,466,716
2019-03-06 2019-03-04 5.000 299,406 +3,000 0.32% 1,497,030
2019-03-04 2019-02-28 5.100 296,406 -500 0.32% 1,511,671
2019-02-15 2019-02-13 4.980 296,906 -301 0.32% 1,478,592
2019-02-11 2019-02-04 4.940 297,207 +6,000 0.32% 1,468,203
2019-02-08 2019-01-31 5.500 291,207 -8,000 0.31% 1,601,638
2019-02-01 2019-01-30 4.700 299,207 +4,000 0.32% 1,406,273
2019-01-30 2019-01-28 4.740 295,207 +11,500 0.32% 1,399,281
2019-01-29 2019-01-25 4.800 283,707 -5,000 0.30% 1,361,794
2019-01-24 2019-01-22 4.800 288,707 +3,000 0.31% 1,385,794
2019-01-23 2019-01-21 4.960 285,707 +1,000 0.31% 1,417,107
2019-01-22 2019-01-18 5.000 284,707 +1,500 0.30% 1,423,535
2019-01-21 2019-01-17 4.900 283,207 -15 0.30% 1,387,714
2018-12-18 2018-12-14 4.920 283,222 +1,500 0.30% 1,393,452
2018-12-11 2018-12-07 5.100 281,722 -250 0.30% 1,436,782
2018-12-10 2018-12-06 5.100 281,972 -2,500 0.30% 1,438,057
2018-12-05 2018-12-03 5.600 284,472 +5,000 0.30% 1,593,043
2018-12-04 2018-11-30 5.700 279,472 -9,500 0.30% 1,592,990
2018-12-03 2018-11-29 5.300 288,972 +6,000 0.31% 1,531,552
2018-11-30 2018-11-28 5.100 282,972 +1,750 0.30% 1,443,157
2018-11-29 2018-11-27 4.980 281,222 -4,750 0.30% 1,400,486
2018-11-27 2018-11-23 4.600 285,972 +1,750 0.31% 1,315,471
2018-11-19 2018-11-15 4.700 284,222 +3,500 0.30% 1,335,843
2018-11-16 2018-11-14 4.680 280,722 -2,750 0.30% 1,313,779
2018-11-15 2018-11-13 4.660 283,472 +2,250 0.30% 1,320,980
2018-11-12 2018-11-08 4.760 281,222 +1,500 0.30% 1,338,617
2018-11-05 2018-11-01 4.700 279,722 +1,000 0.30% 1,314,693
2018-11-02 2018-10-31 5.000 278,722 -5,000 0.30% 1,393,610
2018-11-01 2018-10-30 5.600 283,722 -16,000 0.30% 1,588,843
2018-10-30 2018-10-26 4.580 299,722 +7,500 0.32% 1,372,727
2018-10-26 2018-10-24 4.780 292,222 -750 0.31% 1,396,821
2018-10-24 2018-10-22 4.960 292,972 -4,000 0.31% 1,453,141
2018-10-18 2018-10-15 5.100 296,972 -2,866 0.32% 1,514,557
2018-10-16 2018-10-12 5.100 299,838 +13,250 0.32% 1,529,174
2018-10-15 2018-10-11 5.000 286,588 +7,417 0.31% 1,432,940
2018-10-12 2018-10-10 5.900 279,171 +6,500 0.30% 1,647,109
2018-10-11 2018-10-09 6.500 272,671 +7,000 0.29% 1,772,362
2018-10-10 2018-10-08 6.700 265,671 -4,000 0.28% 1,779,996
2018-10-09 2018-10-05 7.000 269,671 +12,000 0.29% 1,887,697
2018-10-08 2018-10-04 6.900 257,671 -6,000 0.28% 1,777,930
2018-10-05 2018-10-03 6.700 263,671 +3,500 0.28% 1,766,596
2018-10-04 2018-10-02 6.600 260,171 -6,000 0.28% 1,717,129
2018-10-03 2018-09-28 6.400 266,171 +1,131 0.28% 1,703,494
2018-10-02 2018-09-27 5.500 265,040 -10,500 0.28% 1,457,720
2018-09-28 2018-09-26 5.800 275,540 +3,500 0.29% 1,598,132
2018-09-27 2018-09-24 5.800 272,040 -9,000 0.29% 1,577,832
2018-09-26 2018-09-21 5.900 281,040 +10,500 0.30% 1,658,136
2018-09-24 2018-09-20 6.600 270,540 +2,500 0.29% 1,785,564
2018-09-21 2018-09-19 6.200 268,040 +2,250 0.29% 1,661,848
2018-09-20 2018-09-18 5.300 265,790 +14,250 0.28% 1,408,687
2018-09-18 2018-09-14 5.100 251,540 +4,750 0.27% 1,282,854
2018-09-17 2018-09-13 5.300 246,790 +250 0.26% 1,307,987
2018-09-14 2018-09-12 5.400 246,540 +10,000 0.26% 1,331,316
2018-09-11 2018-09-07 5.400 236,540 +1,000 0.25% 1,277,316
2018-09-10 2018-09-06 5.500 235,540 +1,000 0.25% 1,295,470
2018-09-07 2018-09-05 5.700 234,540 -500 0.25% 1,336,878
2018-09-06 2018-09-04 5.700 235,040 +5,500 0.25% 1,339,728
2018-09-04 2018-08-31 6.000 229,540 -1,750 0.25% 1,377,240
2018-08-30 2018-08-28 6.600 231,290 +1,500 0.25% 1,526,514
2018-08-28 2018-08-24 6.600 229,790 +1,000 0.25% 1,516,614
2018-08-27 2018-08-23 7.000 228,790 +8,000 0.24% 1,601,530
2018-08-24 2018-08-22 7.500 220,790 +1,500 0.24% 1,655,925
2018-08-16 2018-08-14 8.300 219,290 -6,500 0.23% 1,820,107
2018-08-07 2018-08-03 9.000 225,790 -23,500 0.24% 2,032,110
2018-08-06 2018-08-02 9.600 249,290 +15,000 0.27% 2,393,184
2018-08-03 2018-08-01 10.200 234,290 +6,750 0.25% 2,389,758
2018-08-01 2018-07-30 10.400 227,540 +3,250 0.24% 2,366,416
2018-07-27 2018-07-25 10.200 224,290 -25,000 0.24% 2,287,758
2018-07-26 2018-07-24 10.400 249,290 +5,000 0.27% 2,592,616
2018-07-25 2018-07-23 10.600 244,290 +12,500 0.26% 2,589,474
2018-07-24 2018-07-20 11.000 231,790 +12,500 0.25% 2,549,690
2018-07-23 2018-07-19 12.200 219,290 -2,000 0.23% 2,675,338
2018-07-20 2018-07-18 13.000 221,290 -2,000 0.24% 2,876,770
2018-07-19 2018-07-17 13.000 223,290 -150 0.24% 2,902,770
2018-07-18 2018-07-16 13.200 223,440 +1,500 0.24% 2,949,408
2018-07-17 2018-07-13 12.200 221,940 +9,750 0.24% 2,707,668
2018-07-11 2018-07-09 11.800 212,190 +5,000 0.23% 2,503,842
2018-07-06 2018-07-04 11.800 207,190 -250 0.22% 2,444,842
2018-07-04 2018-06-29 13.200 207,440 +4,750 0.22% 2,738,208
2018-07-03 2018-06-28 12.600 202,690 -1,750 0.22% 2,553,894
2018-06-29 2018-06-27 10.400 204,440 -42,700 0.22% 2,126,176
2018-06-28 2018-06-26 13.600 247,140 -6,500 0.26% 3,361,104
2018-06-27 2018-06-25 14.400 253,640 -475 0.27% 3,652,416
2018-06-26 2018-06-22 14.400 254,115 +15,500 0.27% 3,659,256
2018-06-25 2018-06-21 14.000 238,615 -500 0.25% 3,340,610
2018-06-21 2018-06-19 15.000 239,115 +5,000 0.26% 3,586,725
2018-06-20 2018-06-15 15.600 234,115 +2,500 0.25% 3,652,194
2018-06-19 2018-06-14 15.800 231,615 +5,000 0.25% 3,659,517
2018-06-14 2018-06-12 15.400 226,615 +1,250 0.24% 3,489,871
2018-06-13 2018-06-11 15.600 225,365 +2,000 0.24% 3,515,694
2018-06-12 2018-06-08 15.200 223,365 -1,500 0.24% 3,395,148
2018-06-11 2018-06-07 14.800 224,865 -1,000 0.24% 3,328,002
2018-06-08 2018-06-06 15.600 225,865 -2,200 0.24% 3,523,494
2018-06-07 2018-06-05 15.800 228,065 -276 0.24% 3,603,427
2018-06-06 2018-06-04 15.600 228,341 +1,250 0.24% 3,562,120
2018-06-04 2018-05-31 13.600 227,091 +500 0.24% 3,088,438
2018-06-01 2018-05-30 13.200 226,591 -1,750 0.24% 2,991,001
2018-05-31 2018-05-29 13.800 228,341 -2,750 0.24% 3,151,106
2018-05-29 2018-05-25 13.800 231,091 -2,250 0.25% 3,189,056
2018-05-28 2018-05-24 14.400 233,341 -1,500 0.25% 3,360,110
2018-05-25 2018-05-23 14.600 234,841 -4,500 0.25% 3,428,679
2018-05-24 2018-05-21 14.200 239,341 -3,000 0.26% 3,398,642
2018-05-23 2018-05-18 12.800 242,341 -250 0.26% 3,101,965
2018-05-16 2018-05-14 12.400 242,591 -1,000 0.26% 3,008,128
2018-05-14 2018-05-10 11.200 243,591 +500 0.26% 2,728,219
2018-05-11 2018-05-09 11.400 243,091 +250 0.26% 2,771,237
2018-05-10 2018-05-08 11.400 242,841 +1,000 0.26% 2,768,387
2018-05-09 2018-05-07 11.600 241,841 -5,355 0.26% 2,805,356
2018-04-27 2018-04-25 8.800 247,196 -1,500 0.26% 2,175,325
2018-04-19 2018-04-17 10.000 248,696 -6,000 0.27% 2,486,960
2018-04-18 2018-04-16 10.000 254,696 -1,500 0.27% 2,546,960
2018-04-12 2018-04-10 10.200 256,196 -1 0.27% 2,613,199
2018-04-03 2018-03-28 9.700 256,197 -1,750 0.27% 2,485,111
2018-03-28 2018-03-26 10.200 257,947 -2,000 0.28% 2,631,059
2018-03-27 2018-03-23 10.400 259,947 +47,750 0.28% 2,703,449
2018-03-26 2018-03-22 10.000 212,197 +42,500 0.23% 2,121,970
2018-03-23 2018-03-21 10.000 169,697 +9,500 0.18% 1,696,970
2018-03-21 2018-03-19 10.200 160,197 +7,000 0.17% 1,634,009
2018-03-20 2018-03-16 10.800 153,197 -248 0.16% 1,654,528
2018-03-16 2018-03-14 10.600 153,445 +12,000 0.16% 1,626,517
2018-03-15 2018-03-13 11.400 141,445 -250 0.15% 1,612,473
2018-03-14 2018-03-12 11.000 141,695 -3,000 0.15% 1,558,645
2018-03-13 2018-03-09 11.800 144,695 -5,357 0.15% 1,707,401
2018-03-08 2018-03-06 12.200 150,052 -25,500 0.16% 1,830,634
2018-03-07 2018-03-05 11.400 175,552 -8,000 0.19% 2,001,293
2018-03-06 2018-03-02 10.200 183,552 +1,500 0.20% 1,872,230
2018-03-02 2018-02-28 10.800 182,052 -1,500 0.19% 1,966,162
2018-02-26 2018-02-22 11.600 183,552 +1,500 0.20% 2,129,203
2018-02-23 2018-02-21 11.400 182,052 -26,750 0.20% 2,075,393
2018-02-14 2018-02-12 11.000 208,802 -4,000 0.23% 2,296,822
2018-02-13 2018-02-09 10.800 212,802 +650 0.23% 2,298,262
2018-02-08 2018-02-06 11.200 212,152 +1,250 0.23% 2,376,102
2018-02-07 2018-02-05 12.200 210,902 +3,000 0.23% 2,573,004
2018-02-06 2018-02-02 12.600 207,902 +5,000 0.22% 2,619,565
2018-02-05 2018-02-01 12.800 202,902 +3,000 0.22% 2,597,146
2018-02-02 2018-01-31 12.800 199,902 -1,700 0.22% 2,558,746
2018-02-01 2018-01-30 11.400 201,602 +2,000 0.22% 2,298,263
2018-01-29 2018-01-25 11.400 199,602 +1,500 0.22% 2,275,463
2018-01-26 2018-01-24 11.600 198,102 -1,000 0.21% 2,297,983
2018-01-23 2018-01-19 11.800 199,102 -5,500 0.21% 2,349,404
2018-01-22 2018-01-18 12.200 204,602 -2,000 0.22% 2,496,144
2018-01-19 2018-01-17 12.200 206,602 +2,500 0.22% 2,520,544
2018-01-17 2018-01-15 12.000 204,102 +15,500 0.22% 2,449,224
2018-01-16 2018-01-12 11.600 188,602 +1,750 0.20% 2,187,783
2018-01-15 2018-01-11 11.600 186,852 +1,250 0.20% 2,167,483
2018-01-11 2018-01-09 11.800 185,602 -192 0.20% 2,190,104
2018-01-10 2018-01-08 12.000 185,794 +750 0.20% 2,229,528
2018-01-09 2018-01-05 12.200 185,044 -150 0.20% 2,257,537
2018-01-08 2018-01-04 12.600 185,194 +5,000 0.20% 2,333,444
2018-01-03 2017-12-29 13.800 180,194 -3,500 0.19% 2,486,677
2017-12-29 2017-12-27 14.200 183,694 -500 0.20% 2,608,455
2017-12-28 2017-12-22 13.800 184,194 -9,500 0.20% 2,541,877
2017-12-27 2017-12-21 14.000 193,694 -3,000 0.21% 2,711,716
2017-12-21 2017-12-19 14.200 196,694 +439 0.22% 2,793,055
2017-12-18 2017-12-14 14.400 196,255 +8,700 0.22% 2,826,072
2017-12-15 2017-12-13 13.400 187,555 +2,750 0.21% 2,513,237
2017-12-14 2017-12-12 13.800 184,805 -5,000 0.20% 2,550,309
2017-12-13 2017-12-11 15.400 189,805 -1,500 0.21% 2,922,997
2017-12-12 2017-12-08 15.600 191,305 +1,000 0.21% 2,984,358
2017-12-11 2017-12-07 16.000 190,305 -11,000 0.21% 3,044,880
2017-12-08 2017-12-06 14.800 201,305 -11,500 0.22% 2,979,314
2017-12-07 2017-12-05 15.600 212,805 +13,000 0.23% 3,319,758
2017-12-06 2017-12-04 16.200 199,805 +21,250 0.22% 3,236,841
2017-12-05 2017-12-01 15.000 178,555 -21,000 0.20% 2,678,325
2017-12-04 2017-11-30 14.200 199,555 +22,750 0.22% 2,833,681
2017-12-01 2017-11-29 13.000 176,805 -53,750 0.19% 2,298,465
2017-11-30 2017-11-28 12.000 230,555 -31,500 0.25% 2,766,660
2017-11-29 2017-11-27 11.400 262,055 +9,500 0.29% 2,987,427
2017-11-28 2017-11-24 11.200 252,555 +8,211 0.28% 2,828,616
2017-11-27 2017-11-23 9.800 244,344 +5,250 0.27% 2,394,571
2017-11-24 2017-11-22 8.900 239,094 +27,000 0.27% 2,127,937
2017-11-23 2017-11-21 8.900 212,094 -3,750 0.24% 1,887,637
2017-11-22 2017-11-20 8.900 215,844 +28,750 0.24% 1,921,012
2017-11-21 2017-11-17 9.200 187,094 +10,500 0.21% 1,721,265
2017-11-20 2017-11-16 8.700 176,594 -32,198 0.20% 1,536,368
2017-11-16 2017-11-14 7.100 208,792 -15,000 0.23% 1,482,423
2017-11-14 2017-11-10 7.000 223,792 +15,000 0.25% 1,566,544
2017-11-13 2017-11-09 7.200 208,792 -493 0.23% 1,503,302
2017-11-06 2017-11-02 7.200 209,285 -500 0.23% 1,506,852
2017-11-01 2017-10-30 7.000 209,785 -5,000 0.23% 1,468,495
2017-10-30 2017-10-26 6.800 214,785 -1,500 0.24% 1,460,538
2017-10-27 2017-10-25 6.600 216,285 -5,143 0.24% 1,427,481
2017-10-26 2017-10-24 6.600 221,428 +1,500 0.25% 1,461,425
2017-10-25 2017-10-23 6.600 219,928 +5,000 0.24% 1,451,525
2017-10-23 2017-10-19 6.800 214,928 -4,250 0.24% 1,461,510
2017-10-20 2017-10-18 7.100 219,178 -866 0.24% 1,556,164
2017-10-19 2017-10-17 7.000 220,044 +2,500 0.24% 1,540,308
2017-10-16 2017-10-12 7.300 217,544 -1,000 0.24% 1,588,071
2017-10-13 2017-10-11 7.300 218,544 -4,000 0.24% 1,595,371
2017-10-10 2017-10-06 7.300 222,544 +5,000 0.25% 1,624,571
2017-10-04 2017-09-29 7.200 217,544 +851 0.24% 1,566,317
2017-09-29 2017-09-27 7.500 216,693 +15,000 0.24% 1,625,198
2017-09-27 2017-09-25 7.400 201,693 +4,500 0.22% 1,492,528
2017-09-26 2017-09-22 7.600 197,193 -750 0.22% 1,498,667
2017-09-25 2017-09-21 7.200 197,943 -15,000 0.22% 1,425,190
2017-09-18 2017-09-14 6.700 212,943 +4,500 0.24% 1,426,718
2017-09-14 2017-09-12 6.900 208,443 -10,000 0.23% 1,438,257
2017-09-07 2017-09-05 6.800 218,443 +3,000 0.24% 1,485,412
2017-09-05 2017-09-01 7.100 215,443 +5,000 0.24% 1,529,645
2017-09-04 2017-08-31 7.100 210,443 +5,000 0.23% 1,494,145
2017-08-31 2017-08-29 7.100 205,443 -2,500 0.23% 1,458,645
2017-08-29 2017-08-25 7.300 207,943 -20,000 0.23% 1,517,984
2017-08-28 2017-08-24 7.200 227,943 -15,000 0.25% 1,641,190
2017-08-22 2017-08-18 7.100 242,943 -248 0.27% 1,724,895
2017-08-21 2017-08-17 7.200 243,191 -7,750 0.27% 1,750,975
2017-08-18 2017-08-16 7.200 250,941 -750 0.28% 1,806,775
2017-08-16 2017-08-14 7.300 251,691 +750 0.28% 1,837,344
2017-08-15 2017-08-11 7.200 250,941 -2,698 0.28% 1,806,775
2017-08-10 2017-08-08 7.300 253,639 -2,250 0.28% 1,851,565
2017-08-09 2017-08-07 7.500 255,889 +10,250 0.28% 1,919,168
2017-08-07 2017-08-03 7.200 245,639 -2,000 0.27% 1,768,601
2017-08-04 2017-08-02 7.200 247,639 +13,000 0.28% 1,783,001
2017-08-03 2017-08-01 7.400 234,639 +10,000 0.26% 1,736,329
2017-08-02 2017-07-31 7.300 224,639 +3,000 0.25% 1,639,865
2017-07-31 2017-07-27 6.900 221,639 +2,469 0.25% 1,529,309
2017-07-28 2017-07-26 6.900 219,170 +10,000 0.24% 1,512,273
2017-07-27 2017-07-25 6.900 209,170 +2,750 0.23% 1,443,273
2017-07-26 2017-07-24 6.900 206,420 -6,250 0.23% 1,424,298
2017-07-25 2017-07-21 6.800 212,670 +18,000 0.24% 1,446,156
2017-07-24 2017-07-20 7.400 194,670 -242 0.22% 1,440,558
2017-07-21 2017-07-19 6.600 194,912 -750 0.22% 1,286,419
2017-07-14 2017-07-12 6.700 195,662 -1,250 0.22% 1,310,935
2017-07-11 2017-07-07 6.700 196,912 -250 0.22% 1,319,310
2017-07-07 2017-07-05 6.800 197,162 +3,000 0.22% 1,340,702
2017-07-06 2017-07-04 6.700 194,162 -2,000 0.22% 1,300,885
2017-07-05 2017-07-03 6.800 196,162 +21,750 0.22% 1,333,902
2017-07-04 2017-06-30 6.800 174,412 +15,000 0.19% 1,186,002
2017-06-30 2017-06-28 6.800 159,412 +7,000 0.18% 1,084,002
2017-06-29 2017-06-27 7.000 152,412 -9,500 0.17% 1,066,884
2017-06-27 2017-06-23 7.000 161,912 +6,250 0.18% 1,133,384
2017-06-23 2017-06-21 7.000 155,662 -500 0.17% 1,089,634
2017-06-21 2017-06-19 7.600 156,162 -14,500 0.17% 1,186,831
2017-06-20 2017-06-16 7.600 170,662 +24,750 0.19% 1,297,031
2017-06-19 2017-06-15 9.700 145,912 +7,500 0.16% 1,415,346
2017-06-16 2017-06-14 14.000 138,412 -17,500 0.15% 1,937,768
2017-06-15 2017-06-13 15.000 155,912 -16,250 0.17% 2,338,680
2017-06-14 2017-06-12 15.000 172,162 -250 0.19% 2,582,430
2017-06-13 2017-06-09 15.000 172,412 -11,750 0.19% 2,586,180
2017-06-09 2017-06-07 15.400 184,162 -200 0.20% 2,836,095
2017-06-08 2017-06-06 15.600 184,362 -26 0.20% 2,876,047
2017-06-05 2017-06-01 15.200 184,388 -16,175 0.20% 2,802,698
2017-06-02 2017-05-31 15.800 200,563 -500 0.22% 3,168,895
2017-06-01 2017-05-29 16.000 201,063 +250 0.22% 3,217,008
2017-05-29 2017-05-25 16.000 200,813 +500 0.22% 3,213,008
2017-05-25 2017-05-23 16.400 200,313 +1,500 0.22% 3,285,133
2017-05-24 2017-05-22 16.600 198,813 +1,750 0.22% 3,300,296
2017-05-23 2017-05-19 15.000 197,063 +13,000 0.22% 2,955,945
2017-05-22 2017-05-18 14.800 184,063 -18,000 0.20% 2,724,132
2017-05-19 2017-05-17 14.800 202,063 +5,000 0.22% 2,990,532
2017-05-18 2017-05-16 15.200 197,063 -5,000 0.22% 2,995,358
2017-05-17 2017-05-15 15.000 202,063 -12,500 0.22% 3,030,945
2017-05-16 2017-05-12 14.600 214,563 +250 0.24% 3,132,620
2017-05-15 2017-05-11 14.400 214,313 +17,500 0.24% 3,086,107
2017-05-11 2017-05-09 14.200 196,813 -2,500 0.22% 2,794,745
2017-05-10 2017-05-08 14.200 199,313 +2,500 0.22% 2,830,245
2017-05-09 2017-05-05 14.200 196,813 -3,137 0.22% 2,794,745
2017-05-08 2017-05-04 14.200 199,950 +16,250 0.22% 2,839,290
2017-05-05 2017-05-02 14.000 183,700 +5,525 0.20% 2,571,800
2017-05-04 2017-04-28 12.400 178,175 +5,000 0.20% 2,209,370
2017-04-28 2017-04-26 12.200 173,175 +500 0.19% 2,112,735
2017-04-21 2017-04-19 11.800 172,675 -10,000 0.19% 2,037,565
2017-04-20 2017-04-18 12.000 182,675 +3,750 0.20% 2,192,100
2017-04-13 2017-04-11 12.800 178,925 -922 0.20% 2,290,240
2017-04-12 2017-04-10 12.200 179,847 +1,250 0.20% 2,194,133
2017-04-11 2017-04-07 12.200 178,597 +1,414 0.20% 2,178,883
2017-04-10 2017-04-06 12.400 177,183 -750 0.20% 2,197,069
2017-04-07 2017-04-05 12.800 177,933 +5,000 0.20% 2,277,542
2017-04-06 2017-04-03 12.600 172,933 +1,500 0.19% 2,178,956
2017-04-05 2017-03-31 12.600 171,433 +1,000 0.19% 2,160,056
2017-04-03 2017-03-30 12.400 170,433 +2,500 0.19% 2,113,369
2017-03-31 2017-03-29 12.400 167,933 -1,250 0.19% 2,082,369
2017-03-30 2017-03-28 11.800 169,183 -1,750 0.19% 1,996,359
2017-03-29 2017-03-27 11.000 170,933 +500 0.19% 1,880,263
2017-03-28 2017-03-24 11.000 170,433 -11,750 0.19% 1,874,763
2017-03-27 2017-03-23 11.200 182,183 +1,000 0.20% 2,040,450
2017-03-24 2017-03-22 11.000 181,183 -8,500 0.20% 1,993,013
2017-03-23 2017-03-21 11.200 189,683 -3,000 0.21% 2,124,450
2017-03-22 2017-03-20 11.200 192,683 +11,500 0.21% 2,158,050
2017-03-20 2017-03-16 11.000 181,183 -8,200 0.20% 1,993,013
2017-03-17 2017-03-15 10.000 189,383 +2,900 0.21% 1,893,830
2017-03-16 2017-03-14 8.900 186,483 -6,400 0.21% 1,659,699
2017-03-15 2017-03-13 8.600 192,883 +2,750 0.21% 1,658,794
2017-03-14 2017-03-10 8.500 190,133 -750 0.21% 1,616,130
2017-03-13 2017-03-09 8.600 190,883 -21,500 0.21% 1,641,594
2017-03-10 2017-03-08 8.200 212,383 +5,000 0.24% 1,741,541
2017-03-09 2017-03-07 8.100 207,383 -2,500 0.23% 1,679,802
2017-03-08 2017-03-06 8.100 209,883 -6 0.23% 1,700,052
2017-03-07 2017-03-03 7.900 209,889 +10,000 0.23% 1,658,123
2017-03-06 2017-03-02 7.800 199,889 +5,000 0.22% 1,559,134
2017-03-03 2017-03-01 7.900 194,889 +3,500 0.22% 1,539,623
2017-03-02 2017-02-28 8.500 191,389 -10,250 0.21% 1,626,806
2017-03-01 2017-02-27 8.400 201,639 -2,000 0.22% 1,693,768
2017-02-28 2017-02-24 8.400 203,639 -8,000 0.23% 1,710,568
2017-02-24 2017-02-22 8.300 211,639 +14,000 0.24% 1,756,604
2017-02-22 2017-02-20 8.200 197,639 +750 0.22% 1,620,640
2017-02-20 2017-02-16 8.100 196,889 -752 0.22% 1,594,801
2017-02-16 2017-02-14 7.900 197,641 -16,750 0.22% 1,561,364
2017-02-15 2017-02-13 8.100 214,391 -2,250 0.24% 1,736,567
2017-02-13 2017-02-09 8.200 216,641 +500 0.24% 1,776,456
2017-02-10 2017-02-08 8.100 216,141 +4,500 0.24% 1,750,742
2017-02-09 2017-02-07 7.800 211,641 -8,500 0.24% 1,650,800
2017-02-08 2017-02-06 8.200 220,141 +24,500 0.24% 1,805,156
2017-02-07 2017-02-03 8.100 195,641 -20,500 0.22% 1,584,692
2017-02-06 2017-02-02 8.100 216,141 -16,000 0.24% 1,750,742
2017-02-03 2017-02-01 7.500 232,141 -6,998 0.26% 1,741,058
2017-02-02 2017-01-27 7.100 239,139 -19,100 0.27% 1,697,887
2017-02-01 2017-01-25 6.800 258,239 -2,313 0.29% 1,756,025
2017-01-26 2017-01-24 6.700 260,552 -56,922 0.29% 1,745,698
2017-01-25 2017-01-23 5.800 317,474 -17,550 0.35% 1,841,349
2017-01-24 2017-01-20 5.200 335,024 -4,250 0.37% 1,742,125
2017-01-19 2017-01-17 5.000 339,274 +12,000 0.38% 1,696,370
2017-01-18 2017-01-16 5.000 327,274 -3,250 0.36% 1,636,370
2017-01-17 2017-01-13 5.000 330,524 -14,000 0.37% 1,652,620
2017-01-16 2017-01-12 4.940 344,524 -5,700 0.38% 1,701,949
2017-01-13 2017-01-11 4.940 350,224 +24,750 0.39% 1,730,107
2017-01-12 2017-01-10 4.800 325,474 +3,250 0.36% 1,562,275
2017-01-11 2017-01-09 4.840 322,224 +55,524 0.36% 1,559,564
2017-01-10 2017-01-06 4.800 266,700 +4,250 0.59% 1,280,160
2017-01-09 2017-01-05 4.960 262,450 +6,750 0.58% 1,301,752
2017-01-06 2017-01-04 4.980 255,700 -46,000 0.57% 1,273,386
2017-01-04 2016-12-30 4.860 301,700 -12,642 0.67% 1,466,262
2016-12-30 2016-12-28 4.880 314,342 -2,800 0.70% 1,533,989
2016-12-29 2016-12-23 4.880 317,142 -500 0.70% 1,547,653
2016-12-28 2016-12-22 4.880 317,642 -25,000 0.71% 1,550,093
2016-12-23 2016-12-21 4.900 342,642 -500 0.76% 1,678,946
2016-12-22 2016-12-20 4.900 343,142 -255 0.76% 1,681,396
2016-12-21 2016-12-19 4.940 343,397 -1,500 0.76% 1,696,381
2016-12-16 2016-12-14 5.000 344,897 +4,750 0.77% 1,724,485
2016-12-15 2016-12-13 5.000 340,147 +500 0.76% 1,700,735
2016-12-14 2016-12-12 5.000 339,647 +1,000 0.75% 1,698,235
2016-12-12 2016-12-08 5.000 338,647 -3,500 0.75% 1,693,235
2016-12-09 2016-12-07 5.100 342,147 +500 0.76% 1,744,950
2016-12-08 2016-12-06 5.100 341,647 -22,750 0.76% 1,742,400
2016-12-07 2016-12-05 5.000 364,397 +2,500 0.81% 1,821,985
2016-12-06 2016-12-02 5.000 361,897 +2,164 0.80% 1,809,485
2016-12-05 2016-12-01 5.096 359,733 +32,742 0.77% 1,833,255
2016-12-02 2016-11-30 5.096 326,991 -4,160 0.70% 1,666,396
2016-12-01 2016-11-29 5.096 331,151 -15,600 0.71% 1,687,596
2016-11-30 2016-11-28 5.096 346,751 -1,820 0.74% 1,767,096
2016-11-29 2016-11-25 5.000 348,571 +6,760 0.74% 1,742,855
2016-11-28 2016-11-24 5.096 341,811 +17,420 0.73% 1,741,921
2016-11-25 2016-11-23 5.000 324,391 +1,040 0.69% 1,621,955
2016-11-22 2016-11-18 5.000 323,351 +1,820 0.69% 1,616,755
2016-11-21 2016-11-17 5.000 321,531 -1,560 0.69% 1,607,655
2016-11-17 2016-11-15 5.096 323,091 -4,160 0.69% 1,646,521
2016-11-14 2016-11-10 5.000 327,251 +3,120 0.70% 1,636,255
2016-11-11 2016-11-09 5.096 324,131 +2,080 0.69% 1,651,821
2016-11-10 2016-11-08 5.096 322,051 -3,900 0.69% 1,641,221
2016-11-09 2016-11-07 5.000 325,951 -5,720 0.70% 1,629,755
2016-11-08 2016-11-04 5.000 331,671 +2,600 0.71% 1,658,355
2016-11-07 2016-11-03 5.000 329,071 +3,640 0.70% 1,645,355
2016-11-04 2016-11-02 5.000 325,431 +5,720 0.70% 1,627,155
2016-10-27 2016-10-25 5.192 319,711 +7,800 0.68% 1,660,038
2016-10-26 2016-10-24 5.192 311,911 +3,120 0.67% 1,619,538
2016-10-25 2016-10-20 5.577 308,791 -780 0.66% 1,722,104
2016-10-20 2016-10-18 5.481 309,571 -12,480 0.66% 1,696,687
2016-10-19 2016-10-17 5.481 322,051 +5,720 0.69% 1,765,087
2016-10-17 2016-10-13 5.385 316,331 -140 0.68% 1,703,321
2016-10-14 2016-10-12 5.385 316,471 +11,076 0.68% 1,704,075
2016-10-11 2016-10-06 5.385 305,395 +2,080 0.65% 1,644,435
2016-10-07 2016-10-05 5.577 303,315 -5,200 0.65% 1,691,564
2016-10-05 2016-10-03 5.481 308,515 -86 0.66% 1,690,900
2016-09-28 2016-09-26 5.000 308,601 -10,400 0.66% 1,543,005
2016-09-27 2016-09-23 5.577 319,001 +20,800 0.68% 1,779,044
2016-09-26 2016-09-22 5.577 298,201 +6,760 0.64% 1,663,044
2016-09-23 2016-09-21 5.769 291,441 -15,600 0.62% 1,681,390
2016-09-22 2016-09-20 5.577 307,041 +8,840 0.66% 1,712,344
2016-09-21 2016-09-19 5.577 298,201 +6,760 0.64% 1,663,044
2016-09-20 2016-09-15 5.673 291,441 -2,080 0.62% 1,653,367
2016-09-19 2016-09-14 5.385 293,521 +780 0.63% 1,580,498
2016-09-09 2016-09-07 5.673 292,741 +2,860 0.63% 1,660,742
2016-09-05 2016-09-01 5.673 289,881 -8,840 0.62% 1,644,517
2016-08-30 2016-08-26 5.769 298,721 -15,600 0.64% 1,723,390
2016-08-24 2016-08-22 5.865 314,321 +14,040 0.67% 1,843,614
2016-08-23 2016-08-19 5.577 300,281 +1,560 0.64% 1,674,644
2016-08-22 2016-08-18 5.577 298,721 +2,600 0.64% 1,665,944
2016-08-18 2016-08-16 5.769 296,121 +2,080 0.63% 1,708,390
2016-08-16 2016-08-12 5.962 294,041 +6,240 0.63% 1,752,937
2016-08-15 2016-08-11 6.250 287,801 +1,820 0.61% 1,798,756
2016-08-12 2016-08-10 6.346 285,981 -1,820 0.61% 1,814,879
2016-08-11 2016-08-09 6.346 287,801 -780 0.61% 1,826,429
2016-08-10 2016-08-08 6.346 288,581 +6,500 0.62% 1,831,379
2016-08-09 2016-08-05 6.250 282,081 -9,620 0.60% 1,763,006
2016-08-08 2016-08-04 6.154 291,701 -1,820 0.62% 1,795,083
2016-08-05 2016-08-03 5.865 293,521 -5,200 0.63% 1,721,614
2016-08-04 2016-08-01 5.769 298,721 -2,080 0.64% 1,723,390
2016-08-03 2016-07-29 5.192 300,801 +10,400 0.64% 1,561,851
2016-08-01 2016-07-28 5.769 290,401 +3,380 0.62% 1,675,390
2016-07-29 2016-07-27 6.442 287,021 -430 0.61% 1,849,078
2016-07-26 2016-07-22 6.442 287,451 +4,160 0.61% 1,851,848
2016-07-14 2016-07-12 6.442 283,291 -24,960 0.61% 1,825,048
2016-07-13 2016-07-11 6.538 308,251 +15,600 0.66% 2,015,487
2016-07-12 2016-07-08 6.635 292,651 +9,360 0.63% 1,941,627
2016-07-11 2016-07-07 6.538 283,291 -21,320 0.61% 1,852,287
2016-07-08 2016-07-06 6.731 304,611 +1,560 0.65% 2,050,266
2016-07-07 2016-07-05 7.019 303,051 +16,120 0.65% 2,127,185
2016-06-30 2016-06-28 6.635 286,931 -208,000 0.61% 1,903,677
2016-06-29 2016-06-27 6.635 494,931 +213,200 1.06% 3,283,677
2016-06-28 2016-06-24 6.538 281,731 -8,320 0.60% 1,842,087
2016-06-24 2016-06-22 6.731 290,051 -2,080 0.62% 1,952,266
2016-06-23 2016-06-21 6.827 292,131 +5,200 0.62% 1,994,356
2016-06-22 2016-06-20 6.731 286,931 +5,720 0.61% 1,931,266
2016-06-20 2016-06-16 6.635 281,211 +5,200 0.60% 1,865,727
2016-06-10 2016-06-07 6.827 276,011 +5,720 0.59% 1,884,306
2016-06-08 2016-06-06 6.827 270,291 +520 0.58% 1,845,256
2016-06-07 2016-06-03 6.731 269,771 +2,080 0.58% 1,815,766
2016-06-06 2016-06-02 6.923 267,691 -4,420 0.57% 1,853,245
2016-05-31 2016-05-27 6.923 272,111 +11,960 0.58% 1,883,845
2016-05-30 2016-05-26 6.923 260,151 -260 0.56% 1,801,045
2016-05-26 2016-05-24 7.212 260,411 +2,600 0.56% 1,877,964
2016-05-25 2016-05-23 6.923 257,811 -8,060 0.55% 1,784,845
2016-05-20 2016-05-18 6.731 265,871 +1,560 0.57% 1,789,516
2016-05-19 2016-05-17 7.212 264,311 +5,460 0.56% 1,906,089
2016-05-18 2016-05-16 7.212 258,851 -13,780 0.55% 1,866,714
2016-05-17 2016-05-13 7.308 272,631 -10,140 0.58% 1,992,303
2016-05-16 2016-05-12 7.404 282,771 -2,080 0.72% 2,093,593
2016-05-13 2016-05-11 7.308 284,851 -1,040 0.73% 2,081,603
2016-05-12 2016-05-10 7.308 285,891 +12,220 0.73% 2,089,203
2016-05-11 2016-05-09 7.308 273,671 -2,860 0.70% 1,999,903
2016-05-10 2016-05-06 8.077 276,531 -13,260 0.71% 2,233,520
2016-05-09 2016-05-05 8.462 289,791 -8,482 0.74% 2,452,078
2016-05-06 2016-05-04 7.212 298,273 +15,600 0.76% 2,151,007
2016-05-04 2016-04-29 7.308 282,673 -2,080 0.72% 2,065,687
2016-05-03 2016-04-28 6.923 284,753 -2,080 0.73% 1,971,367
2016-04-20 2016-04-18 7.404 286,833 -2,340 0.74% 2,123,667
2016-04-18 2016-04-14 7.212 289,173 -5,252 0.74% 2,085,382
2016-04-15 2016-04-13 7.404 294,425 +5,200 0.75% 2,179,877
2016-04-11 2016-04-07 7.019 289,225 +2,340 0.74% 2,030,137
2016-04-06 2016-04-01 7.212 286,885 -4,680 0.74% 2,068,882
2016-04-01 2016-03-30 7.500 291,565 +4,680 0.75% 2,186,737
2016-03-31 2016-03-29 7.404 286,885 -6,760 0.74% 2,124,052
2016-03-29 2016-03-23 7.404 293,645 +8,320 0.75% 2,174,102
2016-03-22 2016-03-18 8.077 285,325 -1,040 0.73% 2,304,548
2016-03-18 2016-03-16 8.077 286,365 +1,040 0.73% 2,312,948
2016-03-16 2016-03-14 7.885 285,325 -2,600 0.73% 2,249,678
2016-03-11 2016-03-09 8.365 287,925 +11,700 0.74% 2,408,603
2016-03-10 2016-03-08 8.846 276,225 -2,080 0.71% 2,443,529
2016-03-09 2016-03-07 9.231 278,305 -15,860 0.71% 2,568,969
2016-03-08 2016-03-04 7.500 294,165 +9,880 0.75% 2,206,237
2016-03-07 2016-03-03 7.019 284,285 +5,200 0.73% 1,995,462
2016-02-29 2016-02-25 6.635 279,085 -4,160 0.72% 1,851,622
2016-02-26 2016-02-24 6.635 283,245 -1,031 0.73% 1,879,222
2016-02-22 2016-02-18 6.923 284,276 +3,900 0.73% 1,968,065
2016-02-18 2016-02-16 6.442 280,376 -520 0.72% 1,806,268
2016-02-04 2016-02-02 6.154 280,896 -780 0.72% 1,728,591
2016-02-02 2016-01-29 6.250 281,676 -5,200 0.72% 1,760,475
2016-01-29 2016-01-27 6.154 286,876 +5,200 0.74% 1,765,391
2016-01-25 2016-01-21 6.154 281,676 +3,120 0.72% 1,733,391
2016-01-21 2016-01-19 6.731 278,556 +4,680 0.71% 1,874,896
2016-01-19 2016-01-15 7.212 273,876 -2,600 0.70% 1,975,067
2016-01-15 2016-01-13 7.596 276,476 -2,600 0.71% 2,100,154
2016-01-14 2016-01-12 7.212 279,076 -780 0.72% 2,012,567
2016-01-13 2016-01-11 7.404 279,856 +7,800 0.72% 2,072,011
2016-01-12 2016-01-08 7.885 272,056 -5,096 0.70% 2,145,057
2016-01-11 2016-01-07 7.981 277,152 -15,600 0.71% 2,211,886
2016-01-07 2016-01-05 8.942 292,752 +8,996 0.75% 2,617,878
2016-01-06 2016-01-04 9.135 283,756 -4,576 0.73% 2,592,002
2016-01-05 2015-12-31 10.000 288,332 +6,864 0.74% 2,883,320
2016-01-04 2015-12-29 10.769 281,468 +5,048 0.72% 3,031,194
2015-12-30 2015-12-28 10.000 276,420 +4,420 0.71% 2,764,200
2015-12-29 2015-12-24 10.000 272,000 -246 0.70% 2,720,000
2015-12-22 2015-12-18 10.000 272,246 -713 0.70% 2,722,460
2015-12-21 2015-12-17 10.192 272,959 +2,730 0.70% 2,782,082
2015-12-18 2015-12-16 10.000 270,229 -936 0.69% 2,702,290
2015-12-17 2015-12-15 10.192 271,165 +1,976 0.69% 2,763,797
2015-12-15 2015-12-11 10.385 269,189 -572 0.69% 2,795,424
2015-12-11 2015-12-09 10.769 269,761 -1,924 0.69% 2,905,118
2015-12-10 2015-12-08 10.962 271,685 +6,266 0.70% 2,978,086
2015-12-08 2015-12-04 10.577 265,419 -2,808 0.68% 2,807,316
2015-12-07 2015-12-03 10.577 268,227 -5,044 0.69% 2,837,016
2015-12-04 2015-12-02 10.962 273,271 +10,348 0.70% 2,995,471
2015-12-03 2015-12-01 11.346 262,923 -16,354 0.67% 2,983,165
2015-12-02 2015-11-30 11.346 279,277 -1,040 0.72% 3,168,720
2015-12-01 2015-11-27 11.731 280,317 +10,296 0.72% 3,288,334
2015-11-30 2015-11-26 15.192 270,021 +2,080 0.69% 4,102,242
2015-11-27 2015-11-25 16.154 267,941 -5,850 0.69% 4,328,278
2015-11-26 2015-11-24 15.192 273,791 +1,040 0.70% 4,159,517
2015-11-23 2015-11-19 15.000 272,751 +7,358 0.70% 4,091,265
2015-11-20 2015-11-18 14.808 265,393 +520 0.68% 3,929,858
2015-11-18 2015-11-16 15.192 264,873 -6,500 0.68% 4,024,032
2015-11-17 2015-11-13 15.385 271,373 -1,092 0.80% 4,174,969
2015-11-16 2015-11-12 15.192 272,465 +3,432 0.80% 4,139,372
2015-11-13 2015-11-11 15.385 269,033 +988 0.79% 4,138,969
2015-11-12 2015-11-10 15.385 268,045 +1,222 0.79% 4,123,769
2015-11-09 2015-11-05 15.385 266,823 -2,262 0.78% 4,104,969
2015-11-06 2015-11-04 15.385 269,085 -26 0.79% 4,139,769
2015-11-04 2015-11-02 15.577 269,111 +1,950 0.79% 4,191,921
2015-11-02 2015-10-29 15.769 267,161 -390 0.78% 4,212,923
2015-10-30 2015-10-28 15.962 267,551 +780 0.78% 4,270,526
2015-10-29 2015-10-27 16.154 266,771 +182 0.78% 4,309,378
2015-10-28 2015-10-26 16.154 266,589 +2,600 0.78% 4,306,438
2015-10-27 2015-10-23 16.154 263,989 -1,560 0.77% 4,264,438
2015-10-26 2015-10-22 16.154 265,549 +52 0.78% 4,289,638
2015-10-22 2015-10-19 15.962 265,497 -520 0.78% 4,237,741
2015-10-19 2015-10-15 16.154 266,017 +754 0.78% 4,297,198
2015-10-15 2015-10-13 16.346 265,263 -2,080 0.78% 4,336,030
2015-10-14 2015-10-12 15.962 267,343 -1,040 0.78% 4,267,206
2015-10-13 2015-10-09 16.538 268,383 -163 0.79% 4,438,642
2015-10-12 2015-10-08 16.154 268,546 +676 0.79% 4,338,051
2015-10-09 2015-10-07 16.154 267,870 +286 0.79% 4,327,131
2015-10-08 2015-10-06 15.385 267,584 +2,080 0.79% 4,116,677
2015-10-07 2015-10-05 15.577 265,504 -3,562 0.78% 4,135,735
2015-10-05 2015-09-30 15.385 269,066 -520 0.79% 4,139,477
2015-10-02 2015-09-29 14.808 269,586 +4,940 0.79% 3,991,947
2015-09-30 2015-09-25 16.346 264,646 +520 0.78% 4,325,944
2015-09-25 2015-09-23 16.154 264,126 +1,560 0.77% 4,266,651
2015-09-24 2015-09-22 16.538 262,566 -364 0.77% 4,342,438
2015-09-23 2015-09-21 16.923 262,930 +520 0.77% 4,449,585
2015-09-21 2015-09-17 17.115 262,410 -520 0.77% 4,491,248
2015-09-17 2015-09-15 16.154 262,930 -1,820 0.77% 4,247,331
2015-09-16 2015-09-14 16.731 264,750 +1,040 0.78% 4,429,471
2015-09-15 2015-09-11 16.731 263,710 -520 0.77% 4,412,071
2015-09-14 2015-09-10 16.731 264,230 -260 0.78% 4,420,771
2015-09-11 2015-09-09 17.308 264,490 -1,430 0.78% 4,577,712
2015-09-10 2015-09-08 16.154 265,920 +1,092 0.78% 4,295,631
2015-09-09 2015-09-07 14.615 264,828 -1,586 0.78% 3,870,563
2015-09-08 2015-09-04 15.000 266,414 -156 0.78% 3,996,210
2015-09-07 2015-09-02 14.615 266,570 -1,092 0.78% 3,896,023
2015-09-04 2015-09-01 14.423 267,662 +1,040 0.79% 3,860,510
2015-09-01 2015-08-28 16.538 266,622 -2,080 0.78% 4,409,518
2015-08-31 2015-08-27 16.154 268,702 +4,680 0.79% 4,340,571
2015-08-28 2015-08-26 15.577 264,022 +2,080 0.77% 4,112,650
2015-08-27 2015-08-25 16.154 261,942 +2,340 0.77% 4,231,371
2015-08-25 2015-08-21 18.654 259,602 -364 0.76% 4,842,576
2015-08-24 2015-08-20 19.231 259,966 -416 0.76% 4,999,346
2015-08-21 2015-08-19 19.231 260,382 +2,600 0.76% 5,007,346
2015-08-20 2015-08-18 19.808 257,782 -260 0.76% 5,106,067
2015-08-19 2015-08-17 20.000 258,042 +1,560 0.76% 5,160,840
2015-08-17 2015-08-13 20.769 256,482 +520 0.75% 5,326,934
2015-08-13 2015-08-11 21.346 255,962 +832 0.75% 5,463,804
2015-08-05 2015-08-03 20.192 255,130 -520 0.75% 5,151,663
2015-08-04 2015-07-31 20.192 255,650 +1,560 0.75% 5,162,163
2015-08-03 2015-07-30 20.962 254,090 -5,408 0.75% 5,326,117
2015-07-31 2015-07-29 21.154 259,498 -2,600 0.76% 5,489,381
2015-07-30 2015-07-28 20.385 262,098 +6,240 0.77% 5,342,767
2015-07-29 2015-07-27 21.154 255,858 +1,794 0.75% 5,412,381
2015-07-28 2015-07-24 23.846 254,064 +4,758 0.75% 6,058,449
2015-07-27 2015-07-23 25.000 249,306 +19,214 0.73% 6,232,650
2015-07-24 2015-07-22 22.692 230,092 -3,640 0.68% 5,221,318
2015-07-23 2015-07-21 22.115 233,732 -1,482 0.69% 5,169,073
2015-07-22 2015-07-20 22.115 235,214 -6,526 0.69% 5,201,848
2015-07-21 2015-07-17 22.500 241,740 -52 0.71% 5,439,150
2015-07-20 2015-07-16 22.885 241,792 -104 0.71% 5,533,317
2015-07-16 2015-07-14 23.077 241,896 -5,564 0.71% 5,582,215
2015-07-15 2015-07-13 22.500 247,460 +6,318 0.73% 5,567,850
2015-07-14 2015-07-10 20.962 241,142 -1,040 0.71% 5,054,707
2015-07-13 2015-07-09 21.154 242,182 -9,828 0.71% 5,123,081
2015-07-10 2015-07-08 17.115 252,010 -2,860 0.74% 4,313,248
2015-07-09 2015-07-07 19.231 254,870 -11,440 0.75% 4,901,346
2015-07-08 2015-07-06 21.154 266,310 -624 0.78% 5,633,481
2015-07-07 2015-07-03 24.423 266,934 +3,510 0.78% 6,519,350
2015-07-06 2015-07-02 25.385 263,424 -7,956 0.77% 6,686,917
2015-07-03 2015-06-30 24.808 271,380 +5,928 0.80% 6,732,312
2015-07-02 2015-06-29 25.192 265,452 -104 0.78% 6,687,348
2015-06-30 2015-06-26 26.923 265,556 -1,430 0.78% 7,149,585
2015-06-29 2015-06-25 27.885 266,986 -6,266 0.78% 7,444,802
2015-06-26 2015-06-24 28.269 273,252 +4,498 0.80% 7,724,624
2015-06-25 2015-06-23 29.615 268,754 +3,666 0.79% 7,959,253
2015-06-24 2015-06-22 28.846 265,088 +104 0.78% 7,646,769
2015-06-23 2015-06-19 29.423 264,984 +2,522 0.78% 7,796,645
2015-06-22 2015-06-18 30.192 262,462 -3,458 0.77% 7,924,333
2015-06-19 2015-06-17 29.038 265,920 +11,388 0.78% 7,721,908
2015-06-18 2015-06-16 29.231 254,532 -442 0.75% 7,440,166
2015-06-17 2015-06-15 30.385 254,974 -9,646 0.75% 7,747,287
2015-06-16 2015-06-12 32.115 264,620 +3,666 0.78% 8,498,373
2015-06-15 2015-06-11 33.462 260,954 -2,704 0.77% 8,731,922
2015-06-12 2015-06-10 34.615 263,658 -3,250 0.77% 9,126,623
2015-06-11 2015-06-09 34.615 266,908 -21,034 0.78% 9,239,123
2015-06-10 2015-06-08 35.385 287,942 +4,394 0.85% 10,188,717
2015-06-09 2015-06-05 35.000 283,548 -2,054 0.83% 9,924,180
2015-06-08 2015-06-04 35.192 285,602 -18,980 0.84% 10,050,993
2015-06-05 2015-06-03 35.769 304,582 -2,646 0.89% 10,894,664
2015-06-04 2015-06-02 38.654 307,228 -598 0.90% 11,875,544
2015-06-03 2015-06-01 32.308 307,826 +14,196 0.90% 9,945,148
2015-06-02 2015-05-29 27.885 293,630 +2,496 0.86% 8,187,760
2015-06-01 2015-05-28 27.692 291,134 +3,198 0.85% 8,062,172
2015-05-29 2015-05-27 28.462 287,936 +1,742 0.85% 8,195,102
2015-05-28 2015-05-26 29.808 286,194 +13,104 0.84% 8,530,783
2015-05-27 2015-05-22 25.962 273,090 +1,432 0.80% 7,089,837
2015-05-26 2015-05-21 25.000 271,658 +2,158 0.80% 6,791,450
2015-05-22 2015-05-20 24.615 269,500 +2,054 0.79% 6,633,846
2015-05-21 2015-05-19 24.808 267,446 +1,604 0.79% 6,634,718
2015-05-20 2015-05-18 24.423 265,842 -2,768 0.78% 6,492,680
2015-05-19 2015-05-15 23.846 268,610 +3,718 0.79% 6,405,315
2015-05-18 2015-05-14 23.077 264,892 -442 0.78% 6,112,892
2015-05-15 2015-05-13 23.654 265,334 -428 0.78% 6,276,170
2015-05-13 2015-05-11 25.000 265,762 +1,300 0.78% 6,644,050
2015-05-12 2015-05-08 25.192 264,462 -1,716 0.78% 6,662,408
2015-05-11 2015-05-07 24.423 266,178 -1,040 0.78% 6,500,886
2015-05-08 2015-05-06 26.154 267,218 +104 0.78% 6,988,778
2015-05-07 2015-05-05 26.346 267,114 -338 0.78% 7,037,427
2015-05-06 2015-05-04 26.538 267,452 -18,226 0.79% 7,097,765
2015-05-05 2015-04-30 27.500 285,678 +11,804 0.84% 7,856,145
2015-05-04 2015-04-29 28.269 273,874 +1,560 0.80% 7,742,207
2015-04-30 2015-04-28 28.077 272,314 +1,170 0.80% 7,645,739
2015-04-29 2015-04-27 24.808 271,144 +8,320 0.80% 6,726,457
2015-04-28 2015-04-24 22.500 262,824 +3,224 0.77% 5,913,540
2015-04-27 2015-04-23 22.500 259,600 +3,900 0.76% 5,841,000
2015-04-24 2015-04-22 23.269 255,700 +17,368 0.75% 5,949,942
2015-04-23 2015-04-21 22.692 238,332 +21,060 0.70% 5,408,303
2015-04-22 2015-04-20 21.538 217,272 -3,120 0.64% 4,679,705
2015-04-21 2015-04-17 22.885 220,392 +934 0.65% 5,043,586
2015-04-20 2015-04-16 21.731 219,458 +16,380 0.64% 4,768,991
2015-04-17 2015-04-15 19.423 203,078 +1,092 0.60% 3,944,400
2015-04-16 2015-04-14 19.231 201,986 +9,776 0.59% 3,884,346
2015-04-15 2015-04-13 19.423 192,210 +14,820 0.56% 3,733,310
2015-04-14 2015-04-10 17.308 177,390 +3,120 0.52% 3,070,212
2015-04-13 2015-04-09 17.692 174,270 +8,736 0.51% 3,083,238
2015-04-10 2015-04-08 17.115 165,534 +520 0.49% 2,833,178
2015-04-09 2015-04-02 16.923 165,014 +780 0.48% 2,792,545
2015-04-02 2015-03-31 16.731 164,234 -572 0.48% 2,747,761
2015-03-31 2015-03-27 17.115 164,806 +104 0.48% 2,820,718
2015-03-30 2015-03-26 17.115 164,702 +572 0.48% 2,818,938
2015-03-27 2015-03-25 17.115 164,130 -520 0.48% 2,809,148
2015-03-26 2015-03-24 17.308 164,650 +1,560 0.48% 2,849,712
2015-03-25 2015-03-23 16.923 163,090 -1,300 0.48% 2,759,985
2015-03-24 2015-03-20 17.115 164,390 +260 0.48% 2,813,598
2015-03-23 2015-03-19 17.115 164,130 +260 0.48% 2,809,148
2015-03-20 2015-03-18 17.115 163,870 +1,040 0.48% 2,804,698
2015-03-19 2015-03-17 17.308 162,830 -754 0.48% 2,818,212
2015-03-18 2015-03-16 17.885 163,584 +4,654 0.48% 2,925,637
2015-03-17 2015-03-13 17.692 158,930 -6,422 0.47% 2,811,838
2015-03-16 2015-03-12 16.346 165,352 +1,040 0.49% 2,702,869
2015-03-12 2015-03-10 16.346 164,312 +1,050 0.48% 2,685,869
2015-03-10 2015-03-06 16.346 163,262 -520 0.48% 2,668,706
2015-03-09 2015-03-05 16.538 163,782 -520 0.48% 2,708,702
2015-03-05 2015-03-03 16.538 164,302 -325 0.48% 2,717,302
2015-03-04 2015-03-02 16.923 164,627 -536 0.48% 2,785,995
2015-03-03 2015-02-27 17.115 165,163 +104 0.49% 2,826,828
2015-03-02 2015-02-26 16.538 165,059 -520 0.48% 2,729,822
2015-02-26 2015-02-24 16.538 165,579 -52 0.49% 2,738,422
2015-02-25 2015-02-23 16.731 165,631 +1,248 0.49% 2,771,134
2015-02-24 2015-02-18 17.115 164,383 -1,258 0.48% 2,813,478
2015-02-23 2015-02-16 17.308 165,641 +2,574 0.49% 2,866,863
2015-02-17 2015-02-13 16.154 163,067 +1,924 0.48% 2,634,159
2015-02-12 2015-02-10 15.962 161,143 +416 0.47% 2,572,090
2015-02-11 2015-02-09 15.962 160,727 +104 0.47% 2,565,450
2015-02-10 2015-02-06 16.346 160,623 +208 0.47% 2,625,568
2015-02-09 2015-02-05 16.731 160,415 +260 0.47% 2,683,866
2015-02-06 2015-02-04 15.962 160,155 -761 0.47% 2,556,320
2015-01-29 2015-01-27 17.115 160,916 +520 0.47% 2,754,139
2015-01-28 2015-01-26 17.115 160,396 -520 0.47% 2,745,239
2015-01-26 2015-01-22 17.500 160,916 +520 0.47% 2,816,030
2015-01-22 2015-01-20 17.692 160,396 -258 0.47% 2,837,775
2015-01-19 2015-01-15 17.115 160,654 +1,682 0.47% 2,749,655
2015-01-14 2015-01-12 17.500 158,972 +1,560 0.47% 2,782,010
2015-01-13 2015-01-09 18.077 157,412 +364 0.46% 2,845,525
2015-01-05 2014-12-31 18.077 157,048 -1,248 0.46% 2,838,945
2015-01-02 2014-12-29 18.077 158,296 +54 0.47% 2,861,505
2014-12-30 2014-12-24 18.462 158,242 +3,120 0.46% 2,921,391
2014-12-23 2014-12-19 17.885 155,122 -3,322 0.46% 2,774,297
2014-12-22 2014-12-18 17.500 158,444 +7,722 0.47% 2,772,770
2014-12-19 2014-12-17 17.692 150,722 +23,296 0.44% 2,666,620
2014-12-18 2014-12-16 18.462 127,426 +6,123 0.37% 2,352,480
2014-12-16 2014-12-12 21.731 121,303 +24,017 0.36% 2,636,007
2014-12-12 2014-12-10 21.731 97,286 +520 0.34% 2,114,100
2014-12-11 2014-12-09 21.923 96,766 -2 0.34% 2,121,408
2014-12-05 2014-12-03 22.500 96,768 -1,854 0.34% 2,177,280
2014-12-04 2014-12-02 21.731 98,622 -1,082 0.35% 2,143,132
2014-12-03 2014-12-01 22.692 99,704 +962 0.35% 2,262,514
2014-12-02 2014-11-28 24.615 98,742 +260 0.35% 2,430,572
2014-12-01 2014-11-27 24.615 98,482 -1,298 0.35% 2,424,172
2014-11-28 2014-11-26 24.423 99,780 -2,600 0.35% 2,436,935
2014-11-25 2014-11-21 25.962 102,380 -26 0.36% 2,657,942
2014-11-19 2014-11-17 24.615 102,406 -2,548 0.36% 2,520,763
2014-11-18 2014-11-14 24.808 104,954 +234 0.37% 2,603,667
2014-11-13 2014-11-11 24.808 104,720 -3,510 0.37% 2,597,862
2014-11-12 2014-11-10 24.519 108,230 -7,176 0.38% 2,653,716
2014-11-11 2014-11-07 23.108 115,406 -10,948 0.41% 2,666,808
2014-11-10 2014-11-06 22.579 126,354 -14,171 0.41% 2,852,929
2014-11-07 2014-11-05 22.226 140,525 -1,559 0.45% 3,123,318
2014-11-06 2014-11-04 21.873 142,084 -654 0.46% 3,107,842
2014-11-05 2014-11-03 21.697 142,738 -1,037 0.46% 3,096,968
2014-11-04 2014-10-31 20.109 143,775 -853 0.46% 2,891,214
2014-11-03 2014-10-30 18.698 144,628 -114 0.47% 2,704,271
2014-10-31 2014-10-29 18.698 144,742 +1,191 0.47% 2,706,403
2014-10-30 2014-10-28 17.640 143,551 -11,877 0.46% 2,532,202
2014-10-29 2014-10-27 16.581 155,428 +18,935 0.50% 2,577,206
2014-10-28 2014-10-24 19.757 136,493 -567 0.44% 2,696,624
2014-10-27 2014-10-23 20.286 137,060 +567 0.44% 2,780,357
2014-10-23 2014-10-21 20.462 136,493 -567 0.44% 2,792,932
2014-10-22 2014-10-20 20.638 137,060 -284 0.44% 2,828,711
2014-10-21 2014-10-17 21.520 137,344 -1,871 0.44% 2,955,708
2014-10-20 2014-10-16 21.520 139,215 -2,834 0.45% 2,995,973
2014-10-15 2014-10-13 22.755 142,049 +4,677 0.46% 3,232,362
2014-10-14 2014-10-10 22.755 137,372 +3,231 0.44% 3,125,935
2014-10-13 2014-10-09 22.932 134,141 +2,608 0.43% 3,076,075
2014-10-07 2014-10-03 23.108 131,533 -567 0.43% 3,039,471
2014-10-03 2014-09-29 23.284 132,100 +2,693 0.43% 3,075,876
2014-09-29 2014-09-25 24.343 129,407 -3,572 0.42% 3,150,133
2014-09-26 2014-09-24 24.519 132,979 +567 0.43% 3,260,543
2014-09-25 2014-09-23 24.696 132,412 -567 0.43% 3,269,998
2014-09-24 2014-09-22 24.872 132,979 -963 0.43% 3,307,457
2014-09-23 2014-09-19 24.343 133,942 +226 0.43% 3,260,528
2014-09-22 2014-09-18 24.872 133,716 -3,684 0.43% 3,325,788
2014-09-19 2014-09-17 25.048 137,400 +1,133 0.44% 3,441,653
2014-09-18 2014-09-16 25.048 136,267 +3,402 0.44% 3,413,273
2014-09-17 2014-09-15 25.225 132,865 -1,474 0.43% 3,351,496
2014-09-16 2014-09-12 25.930 134,339 +6,066 0.43% 3,483,465
2014-09-15 2014-09-11 24.872 128,273 +510 0.41% 3,190,409
2014-09-12 2014-09-10 24.343 127,763 -1,701 0.41% 3,110,113
2014-09-11 2014-09-08 24.343 129,464 -567 0.42% 3,151,521
2014-09-08 2014-09-04 25.048 130,031 -850 0.42% 3,257,071
2014-09-05 2014-09-03 23.990 130,881 -397 0.42% 3,139,840
2014-09-04 2014-09-02 24.343 131,278 +3,487 0.42% 3,195,678
2014-09-03 2014-09-01 25.578 127,791 +1,275 0.41% 3,268,589
2014-09-02 2014-08-29 24.872 126,516 -5,215 0.41% 3,146,709
2014-09-01 2014-08-28 25.754 131,731 +1,530 0.43% 3,392,602
2014-08-29 2014-08-27 26.460 130,201 +2,976 0.42% 3,445,067
2014-08-28 2014-08-26 26.812 127,225 -2,551 0.41% 3,411,207
2014-08-27 2014-08-25 27.871 129,776 -113 0.42% 3,616,958
2014-08-26 2014-08-22 29.106 129,889 -1,531 0.42% 3,780,492
2014-08-25 2014-08-21 29.282 131,420 -11,196 0.42% 3,848,235
2014-08-22 2014-08-20 28.576 142,616 -14,031 0.46% 4,075,448
2014-08-21 2014-08-19 29.282 156,647 +29,507 0.51% 4,586,931
2014-08-20 2014-08-18 24.519 127,140 -1,133 0.41% 3,117,375
2014-08-19 2014-08-15 24.519 128,273 +567 0.41% 3,145,155
2014-08-18 2014-08-14 23.990 127,706 +1,700 0.41% 3,063,672
2014-08-11 2014-08-07 23.637 126,006 +284 0.41% 2,978,435
2014-08-07 2014-08-05 23.990 125,722 -18,623 0.41% 3,016,076
2014-08-06 2014-08-04 23.990 144,345 +1,134 0.47% 3,462,842
2014-08-05 2014-08-01 24.343 143,211 +3,118 0.46% 3,486,162
2014-07-31 2014-07-29 24.872 140,093 +567 0.45% 3,484,397
2014-07-30 2014-07-28 25.225 139,526 -567 0.45% 3,519,518
2014-07-23 2014-07-21 24.696 140,093 -851 0.45% 3,459,685
2014-07-22 2014-07-18 24.519 140,944 -566 0.46% 3,455,838
2014-07-21 2014-07-17 24.519 141,510 -1,985 0.46% 3,469,716
2014-07-18 2014-07-16 24.519 143,495 +284 0.46% 3,518,387
2014-07-17 2014-07-15 24.519 143,211 +283 0.46% 3,511,424
2014-07-16 2014-07-14 24.519 142,928 +681 0.46% 3,504,485
2014-07-15 2014-07-11 24.872 142,247 +226 0.46% 3,537,971
2014-07-14 2014-07-10 24.872 142,021 -1,304 0.46% 3,532,350
2014-07-11 2014-07-09 24.519 143,325 -963 0.46% 3,514,219
2014-07-08 2014-07-04 25.578 144,288 +1,417 0.47% 3,690,543
2014-07-07 2014-07-03 24.872 142,871 +850 0.46% 3,553,491
2014-07-04 2014-07-02 25.048 142,021 +3,118 0.46% 3,557,402
2014-06-23 2014-06-19 26.107 138,903 -1,134 0.45% 3,626,314
2014-06-20 2014-06-18 26.107 140,037 -1,048 0.45% 3,655,919
2014-06-18 2014-06-16 25.754 141,085 +1,134 0.46% 3,633,505
2014-06-16 2014-06-12 25.225 139,951 +510 0.45% 3,530,239
2014-06-12 2014-06-10 24.872 139,441 +283 0.45% 3,468,180
2014-06-11 2014-06-09 24.696 139,158 +1,389 0.45% 3,436,594
2014-06-10 2014-06-06 25.578 137,769 -3,864 0.45% 3,523,802
2014-06-09 2014-06-05 25.401 141,633 +1,701 0.46% 3,597,651
2014-06-06 2014-06-04 26.283 139,932 +3,572 0.45% 3,677,861
2014-06-04 2014-05-30 26.989 136,360 -1,524 0.44% 3,680,192
2014-05-26 2014-05-22 25.930 137,884 -425 0.45% 3,575,389
2014-05-23 2014-05-21 24.519 138,309 +425 0.45% 3,391,230
2014-05-22 2014-05-20 24.519 137,884 -9,240 0.45% 3,380,810
2014-05-16 2014-05-14 24.872 147,124 -567 0.48% 3,659,272
2014-05-13 2014-05-09 24.519 147,691 +567 0.48% 3,621,270
2014-05-07 2014-05-02 24.872 147,124 +368 0.48% 3,659,272
2014-04-30 2014-04-28 25.930 146,756 -567 0.47% 3,805,443
2014-04-24 2014-04-22 26.636 147,323 +1,134 0.48% 3,924,095
2014-04-23 2014-04-17 27.871 146,189 +822 0.47% 4,074,402
2014-04-16 2014-04-14 28.224 145,367 +142 0.47% 4,102,776
2014-04-15 2014-04-11 28.753 145,225 -425 0.47% 4,175,621
2014-04-14 2014-04-10 28.753 145,650 +3,033 0.47% 4,187,841
2014-04-11 2014-04-09 29.282 142,617 +567 0.46% 4,176,105
2014-04-10 2014-04-08 29.282 142,050 +567 0.46% 4,159,502
2014-04-09 2014-04-07 29.811 141,483 +3,429 0.46% 4,217,771
2014-04-08 2014-04-04 29.458 138,054 +7,625 0.45% 4,066,844
2014-04-04 2014-04-02 27.694 130,429 +284 0.42% 3,612,151
2014-03-28 2014-03-26 28.929 130,145 -94 0.42% 3,764,986
2014-03-27 2014-03-25 28.576 130,239 +113 0.42% 3,721,758
2014-03-25 2014-03-21 29.106 130,126 +567 0.42% 3,787,390
2014-03-24 2014-03-20 29.106 129,559 -1,134 0.42% 3,770,887
2014-03-21 2014-03-19 29.458 130,693 -1,134 0.42% 3,850,001
2014-03-20 2014-03-18 29.635 131,827 +552 0.43% 3,906,661
2014-03-18 2014-03-14 28.753 131,275 -114 0.42% 3,774,519
2014-03-17 2014-03-13 29.458 131,389 +567 0.42% 3,870,504
2014-03-14 2014-03-12 29.106 130,822 +284 0.42% 3,807,648
2014-03-13 2014-03-11 29.635 130,538 -766 0.42% 3,868,461
2014-03-11 2014-03-07 28.224 131,304 +879 0.42% 3,705,868
2014-03-10 2014-03-06 28.047 130,425 -340 0.42% 3,658,053
2014-03-07 2014-03-05 28.400 130,765 +340 0.42% 3,713,722
2014-03-05 2014-03-03 28.047 130,425 +1,134 0.42% 3,658,053
2014-03-04 2014-02-28 29.458 129,291 +2,806 0.42% 3,808,700
2014-03-03 2014-02-27 30.870 126,485 +567 0.41% 3,904,533
2014-02-28 2014-02-26 31.222 125,918 -2,211 0.41% 3,931,453
2014-02-27 2014-02-25 28.753 128,129 -567 0.41% 3,684,063
2014-02-26 2014-02-24 28.753 128,696 +2,495 0.42% 3,700,366
2014-02-24 2014-02-20 28.929 126,201 -341 0.41% 3,650,889
2014-02-21 2014-02-19 28.576 126,542 -793 0.41% 3,616,111
2014-02-19 2014-02-17 28.929 127,335 +1,530 0.41% 3,683,695
2014-02-17 2014-02-13 29.106 125,805 -850 0.41% 3,661,625
2014-02-14 2014-02-12 29.811 126,655 +850 0.41% 3,775,731
2014-02-13 2014-02-11 29.458 125,805 -283 0.41% 3,706,009
2014-02-12 2014-02-10 28.929 126,088 +850 0.41% 3,647,620
2014-02-07 2014-02-05 28.753 125,238 -255 0.40% 3,600,939
2014-02-06 2014-02-04 28.576 125,493 +284 0.41% 3,586,134
2014-02-05 2014-01-30 29.458 125,209 -624 0.40% 3,688,451
2014-01-29 2014-01-27 28.929 125,833 -584 0.41% 3,640,244
2014-01-23 2014-01-21 30.693 126,417 +510 0.41% 3,880,134
2014-01-22 2014-01-20 31.752 125,907 +227 0.41% 3,997,739
2014-01-21 2014-01-17 32.457 125,680 -834 0.41% 4,079,210
2014-01-17 2014-01-15 32.810 126,514 -935 0.41% 4,150,912
2014-01-16 2014-01-14 32.986 127,449 -1,134 0.41% 4,204,071
2014-01-14 2014-01-10 32.810 128,583 -567 0.42% 4,218,796
2014-01-10 2014-01-08 32.634 129,150 +1,134 0.42% 4,214,618
2014-01-08 2014-01-06 33.339 128,016 +765 0.41% 4,267,938
2014-01-02 2013-12-27 31.575 127,251 -397 0.41% 4,017,966
2013-12-30 2013-12-24 31.575 127,648 -566 0.41% 4,030,501
2013-12-27 2013-12-20 30.164 128,214 -397 0.41% 3,867,440
2013-12-23 2013-12-19 31.222 128,611 -567 0.42% 4,015,535
2013-12-19 2013-12-17 34.397 129,178 -227 0.42% 4,443,398
2013-12-18 2013-12-16 34.927 129,405 -850 0.42% 4,519,686
2013-12-16 2013-12-12 35.279 130,255 -114 0.42% 4,595,327
2013-12-12 2013-12-10 35.279 130,369 -2,551 0.42% 4,599,349
2013-12-11 2013-12-09 34.221 132,920 -567 0.43% 4,548,667
2013-12-09 2013-12-05 34.221 133,487 -992 0.43% 4,568,070
2013-12-06 2013-12-04 35.103 134,479 -1,134 0.43% 4,720,626
2013-12-05 2013-12-03 34.750 135,613 -2,891 0.44% 4,712,589
2013-12-04 2013-12-02 31.752 138,504 -1,247 0.45% 4,397,713
2013-12-02 2013-11-28 31.046 139,751 -1,227 0.45% 4,338,700
2013-11-29 2013-11-27 30.870 140,978 +566 0.46% 4,351,925
2013-11-28 2013-11-26 29.988 140,412 -481 0.45% 4,210,612
2013-11-27 2013-11-25 30.870 140,893 -3,175 0.46% 4,349,301
2013-11-26 2013-11-22 31.752 144,068 -6,888 0.47% 4,574,378
2013-11-25 2013-11-21 29.811 150,956 +2,098 0.49% 4,500,172
2013-11-22 2013-11-20 29.106 148,858 -1,701 0.48% 4,332,596
2013-11-21 2013-11-19 28.576 150,559 -5,244 0.49% 4,302,430
2013-11-20 2013-11-18 28.400 155,803 +3,381 0.50% 4,424,801
2013-11-19 2013-11-15 28.929 152,422 -2,069 0.49% 4,409,441
2013-11-18 2013-11-14 27.518 154,491 +878 0.50% 4,251,281
2013-11-12 2013-11-08 25.225 153,613 -793 0.50% 3,874,860
2013-11-11 2013-11-07 25.048 154,406 +312 0.50% 3,867,627
2013-11-05 2013-11-01 25.225 154,094 -567 0.50% 3,886,993
2013-11-01 2013-10-30 25.401 154,661 -284 0.50% 3,928,578
2013-10-31 2013-10-29 25.225 154,945 +510 0.50% 3,908,460
2013-10-30 2013-10-28 24.696 154,435 +29 0.50% 3,813,869
2013-10-29 2013-10-25 24.872 154,406 -2,833 0.50% 3,840,390
2013-10-28 2013-10-24 24.872 157,239 -567 0.51% 3,910,852
2013-10-25 2013-10-23 24.872 157,806 -1,418 0.51% 3,924,955
2013-10-24 2013-10-22 25.578 159,224 +7,285 0.51% 4,072,570
2013-10-23 2013-10-21 26.107 151,939 -3,345 0.49% 3,966,642
2013-10-21 2013-10-17 23.814 155,284 -2,692 0.50% 3,697,877
2013-10-18 2013-10-16 23.108 157,976 -964 0.51% 3,650,518
2013-10-17 2013-10-15 23.284 158,940 +1,701 0.51% 3,700,830
2013-10-16 2013-10-11 23.461 157,239 +1,133 0.51% 3,688,960
2013-10-11 2013-10-09 23.284 156,106 -566 0.50% 3,634,842
2013-10-10 2013-10-08 23.461 156,672 +4,535 0.51% 3,675,658
2013-10-08 2013-10-04 23.461 152,137 -284 0.49% 3,569,263
2013-10-04 2013-10-02 23.990 152,421 -1,219 0.49% 3,656,586
2013-10-03 2013-09-30 24.519 153,640 -3,704 0.50% 3,767,135
2013-10-02 2013-09-27 24.519 157,344 +567 0.51% 3,857,954
2013-09-30 2013-09-26 23.990 156,777 +4,535 0.51% 3,761,086
2013-09-26 2013-09-24 23.814 152,242 +567 0.49% 3,625,436
2013-09-24 2013-09-19 23.637 151,675 -1,247 0.49% 3,585,179
2013-09-23 2013-09-18 23.637 152,922 +567 0.49% 3,614,655
2013-09-19 2013-09-17 23.814 152,355 +255 0.49% 3,628,127
2013-09-18 2013-09-16 23.990 152,100 +5,669 0.49% 3,648,885
2013-09-16 2013-09-12 24.166 146,431 +1,134 0.47% 3,538,715
2013-09-12 2013-09-10 24.519 145,297 -705 0.47% 3,562,571
2013-09-11 2013-09-09 23.990 146,002 -13,931 0.47% 3,502,594
2013-09-09 2013-09-05 23.814 159,933 -1,077 0.52% 3,808,587
2013-09-05 2013-09-03 23.637 161,010 +1,229 0.52% 3,805,833
2013-09-04 2013-09-02 23.990 159,781 +284 0.52% 3,833,152
2013-09-03 2013-08-30 23.814 159,497 +850 0.52% 3,798,204
2013-09-02 2013-08-29 23.990 158,647 +3,968 0.51% 3,805,948
2013-08-30 2013-08-28 24.166 154,679 -226 0.50% 3,738,040
2013-08-29 2013-08-27 24.519 154,905 +1,089 0.50% 3,798,151
2013-08-28 2013-08-26 24.696 153,816 -2,325 0.50% 3,798,583
2013-08-27 2013-08-23 24.696 156,141 +1,701 0.50% 3,856,000
2013-08-26 2013-08-22 24.696 154,440 +3,685 0.50% 3,813,993
2013-08-23 2013-08-21 24.696 150,755 -397 0.49% 3,722,989
2013-08-21 2013-08-19 25.225 151,152 +567 0.49% 3,812,782
2013-08-20 2013-08-16 25.225 150,585 -567 0.49% 3,798,480
2013-08-16 2013-08-13 25.401 151,152 +4,252 0.49% 3,839,445
2013-08-15 2013-08-12 24.696 146,900 +1,190 0.47% 3,627,788
2013-08-13 2013-08-09 24.696 145,710 +2,268 0.47% 3,598,400
2013-08-12 2013-08-08 24.696 143,442 -1,134 0.46% 3,542,390
2013-08-09 2013-08-07 24.872 144,576 -567 0.47% 3,595,898
2013-08-08 2013-08-06 25.048 145,143 +1,134 0.47% 3,635,603
2013-08-07 2013-08-05 25.225 144,009 -8,872 0.47% 3,632,601
2013-08-06 2013-08-02 26.812 152,881 +1,433 0.49% 4,099,106
2013-08-05 2013-08-01 26.989 151,448 +2,267 0.49% 4,087,399
2013-08-01 2013-07-30 26.989 149,181 +2,057 0.48% 4,026,215
2013-07-31 2013-07-29 26.636 147,124 +4,373 0.48% 3,918,795
2013-07-30 2013-07-26 27.342 142,751 +1,133 0.46% 3,903,039
2013-07-29 2013-07-25 26.989 141,618 -283 0.46% 3,822,099
2013-07-26 2013-07-24 27.165 141,901 +567 0.46% 3,854,768
2013-07-25 2013-07-23 27.871 141,334 +3,061 0.46% 3,939,089
2013-07-23 2013-07-19 26.283 138,273 -113 0.45% 3,634,257
2013-07-22 2013-07-18 26.636 138,386 -567 0.45% 3,686,049
2013-07-19 2013-07-17 26.812 138,953 +567 0.45% 3,725,663
2013-07-18 2013-07-16 27.165 138,386 +1,134 0.45% 3,759,282
2013-07-17 2013-07-15 27.342 137,252 +198 0.44% 3,752,688
2013-07-16 2013-07-12 27.342 137,054 +680 0.44% 3,747,274
2013-07-15 2013-07-11 27.165 136,374 -1,332 0.44% 3,704,626
2013-07-12 2013-07-10 26.283 137,706 +567 0.45% 3,619,355
2013-07-11 2013-07-09 26.636 137,139 +567 0.44% 3,652,834
2013-07-10 2013-07-08 27.165 136,572 -3,118 0.44% 3,710,004
2013-07-09 2013-07-05 27.694 139,690 +567 0.45% 3,868,628
2013-07-08 2013-07-04 27.342 139,123 +2,551 0.45% 3,803,844
2013-07-03 2013-06-28 28.047 136,572 +850 0.44% 3,830,459
2013-07-02 2013-06-27 27.518 135,722 +510 0.44% 3,734,796
2013-06-28 2013-06-26 27.694 135,212 +709 0.44% 3,744,613
2013-06-27 2013-06-25 26.812 134,503 +539 0.43% 3,606,348
2013-06-25 2013-06-21 30.164 133,964 +1,275 0.43% 4,040,883
2013-06-20 2013-06-18 29.988 132,689 +284 0.43% 3,979,018
2013-06-18 2013-06-14 30.693 132,405 -397 0.43% 4,063,925
2013-06-17 2013-06-13 31.399 132,802 -2,183 0.43% 4,169,814
2013-06-14 2013-06-11 31.399 134,985 +284 0.44% 4,238,357
2013-06-13 2013-06-10 32.104 134,701 +1,133 0.44% 4,324,484
2013-06-11 2013-06-07 31.752 133,568 +879 0.43% 4,240,987
2013-06-10 2013-06-06 32.457 132,689 +284 0.43% 4,306,702
2013-06-07 2013-06-05 33.339 132,405 -851 0.43% 4,414,263
2013-06-06 2013-06-04 34.574 133,256 -1,729 0.43% 4,607,177
2013-06-05 2013-06-03 35.279 134,985 +2,154 0.44% 4,762,199
2013-06-04 2013-05-31 33.163 132,831 -793 0.43% 4,405,035
2013-06-03 2013-05-30 31.222 133,624 -567 0.43% 4,172,053
2013-05-31 2013-05-29 30.340 134,191 +283 0.43% 4,071,401
2013-05-30 2013-05-28 30.693 133,908 +794 0.43% 4,110,057
2013-05-29 2013-05-27 29.811 133,114 +340 0.43% 3,968,282
2013-05-28 2013-05-24 29.988 132,774 -623 0.43% 3,981,567
2013-05-24 2013-05-22 30.340 133,397 -596 0.43% 4,047,311
2013-05-23 2013-05-21 29.988 133,993 -184 0.43% 4,018,122
2013-05-22 2013-05-20 30.870 134,177 -85 0.43% 4,141,982
2013-05-20 2013-05-15 31.399 134,262 +624 0.43% 4,215,656
2013-05-16 2013-05-14 30.870 133,638 -369 0.43% 4,125,343
2013-05-15 2013-05-13 31.046 134,007 +4,139 0.43% 4,160,372
2013-05-14 2013-05-10 31.752 129,868 +1,474 0.42% 4,123,507
2013-05-13 2013-05-09 30.517 128,394 -1,134 0.42% 3,918,166
2013-05-10 2013-05-08 30.693 129,528 -1,389 0.42% 3,975,621
2013-05-09 2013-05-07 30.517 130,917 -482 0.42% 3,995,160
2013-05-08 2013-05-06 28.753 131,399 +170 0.42% 3,778,085
2013-05-06 2013-05-02 28.224 131,229 -567 0.42% 3,703,752
2013-05-03 2013-04-30 28.224 131,796 -198 0.43% 3,719,754
2013-05-02 2013-04-29 28.400 131,994 -283 0.43% 3,748,626
2013-04-30 2013-04-26 29.282 132,277 +3,061 0.43% 3,873,330
2013-04-29 2013-04-25 28.576 129,216 +283 0.42% 3,692,524
2013-04-26 2013-04-24 27.518 128,933 -708 0.42% 3,547,976
2013-04-25 2013-04-23 27.165 129,641 +283 0.42% 3,521,723
2013-04-24 2013-04-22 27.518 129,358 -3 0.42% 3,559,672
2013-04-23 2013-04-19 27.694 129,361 +567 0.42% 3,582,573
2013-04-19 2013-04-17 27.342 128,794 -567 0.42% 3,521,433
2013-04-18 2013-04-16 27.342 129,361 -822 0.42% 3,536,935
2013-04-17 2013-04-15 27.342 130,183 +625 0.42% 3,559,410
2013-04-16 2013-04-12 26.989 129,558 +1,474 0.42% 3,496,614
2013-04-12 2013-04-10 27.342 128,084 -964 0.41% 3,502,020
2013-04-10 2013-04-08 26.989 129,048 +1,843 0.42% 3,482,850
2013-04-09 2013-04-05 27.518 127,205 +765 0.41% 3,500,425
2013-04-03 2013-03-28 29.282 126,440 +992 0.41% 3,702,411
2013-03-28 2013-03-26 29.458 125,448 -680 0.41% 3,695,492
2013-03-27 2013-03-25 29.635 126,128 +879 0.41% 3,737,772
2013-03-26 2013-03-22 30.517 125,249 -1,119 0.40% 3,822,191
2013-03-25 2013-03-21 30.164 126,368 +1,644 0.41% 3,811,757
2013-03-20 2013-03-18 28.753 124,724 -1,133 0.40% 3,586,160
2013-03-19 2013-03-15 30.164 125,857 +170 0.41% 3,796,344
2013-03-18 2013-03-14 31.046 125,687 +482 0.41% 3,902,070
2013-03-15 2013-03-13 31.222 125,205 +283 0.40% 3,909,192
2013-03-14 2013-03-12 31.222 124,922 +1,984 0.40% 3,900,356
2013-03-13 2013-03-11 32.104 122,938 +567 0.40% 3,946,840
2013-03-11 2013-03-07 32.281 122,371 -567 0.40% 3,950,223
2013-03-07 2013-03-05 32.281 122,938 -2,834 0.40% 3,968,526
2013-03-05 2013-03-01 32.810 125,772 -964 0.41% 4,126,567
2013-03-01 2013-02-27 32.986 126,736 -3,401 0.41% 4,180,552
2013-02-28 2013-02-26 32.281 130,137 +1,133 0.42% 4,200,915
2013-02-25 2013-02-21 34.750 129,004 +1,134 0.42% 4,482,925
2013-02-22 2013-02-20 35.456 127,870 +1,928 0.41% 4,533,742
2013-02-21 2013-02-19 35.103 125,942 -1,474 0.41% 4,420,951
2013-02-20 2013-02-18 36.161 127,416 -964 0.41% 4,607,548
2013-02-19 2013-02-15 35.809 128,380 -1,162 0.42% 4,597,116
2013-02-18 2013-02-14 35.279 129,542 -680 0.42% 4,570,173
2013-02-14 2013-02-07 35.103 130,222 -341 0.42% 4,571,192
2013-02-08 2013-02-06 35.456 130,563 +341 0.42% 4,629,224
2013-02-07 2013-02-05 35.279 130,222 +170 0.42% 4,594,163
2013-02-06 2013-02-04 36.161 130,052 -199 0.42% 4,702,870
2013-02-04 2013-01-31 36.691 130,251 -879 0.42% 4,778,994
2013-02-01 2013-01-30 36.514 131,130 +1,701 0.42% 4,788,114
2013-01-31 2013-01-29 36.338 129,429 +3,628 0.42% 4,703,172
2013-01-29 2013-01-25 36.338 125,801 +170 0.41% 4,571,338
2013-01-28 2013-01-24 38.455 125,631 +1,985 0.41% 4,831,092
2013-01-25 2013-01-23 38.631 123,646 -1,701 0.40% 4,776,571
2013-01-24 2013-01-22 39.513 125,347 +1,701 0.41% 4,952,837
2013-01-23 2013-01-21 38.102 123,646 -2,381 0.40% 4,711,138
2013-01-22 2013-01-18 39.160 126,027 -567 0.41% 4,935,244
2013-01-21 2013-01-17 38.807 126,594 -1,134 0.41% 4,912,786
2013-01-18 2013-01-16 38.984 127,728 +283 0.41% 4,979,324
2013-01-17 2013-01-15 39.160 127,445 +2,098 0.41% 4,990,773
2013-01-16 2013-01-14 38.631 125,347 +4,734 0.41% 4,842,282
2013-01-15 2013-01-11 43.394 120,613 -511 0.39% 5,233,850
2013-01-14 2013-01-10 45.863 121,124 -3,741 0.39% 5,555,147
2013-01-11 2013-01-09 44.981 124,865 +2,409 0.40% 5,616,593
2013-01-10 2013-01-08 41.101 122,456 -1,871 0.40% 5,033,013
2013-01-09 2013-01-07 41.453 124,327 -7,284 0.40% 5,153,774
2013-01-08 2013-01-04 38.455 131,611 +1,700 0.43% 5,061,051
2013-01-07 2013-01-03 38.455 129,911 -2,778 0.42% 4,995,678
2013-01-04 2013-01-02 38.807 132,689 +3,629 0.43% 5,149,317
2013-01-03 2012-12-31 37.925 129,060 +3,628 0.42% 4,894,656
2013-01-02 2012-12-27 38.807 125,432 +967 0.41% 4,867,692
2012-12-28 2012-12-24 37.925 124,465 -1,764 0.40% 4,720,389
2012-12-27 2012-12-20 37.396 126,229 -2,324 0.41% 4,720,490
2012-12-21 2012-12-19 37.749 128,553 -283 0.42% 4,852,751
2012-12-20 2012-12-18 35.632 128,836 +850 0.42% 4,590,718
2012-12-19 2012-12-17 35.809 127,986 -5,385 0.41% 4,583,007
2012-12-18 2012-12-14 35.103 133,371 -1,956 0.43% 4,681,732
2012-12-17 2012-12-13 34.750 135,327 -1,134 0.44% 4,702,651
2012-12-14 2012-12-12 35.632 136,461 +1,531 0.44% 4,862,414
2012-12-12 2012-12-10 33.163 134,930 +283 0.44% 4,474,643
2012-12-11 2012-12-07 32.986 134,647 +3,175 0.44% 4,441,507
2012-12-10 2012-12-06 32.986 131,472 +1,530 0.43% 4,336,775
2012-12-07 2012-12-05 33.339 129,942 +1,673 0.42% 4,332,149
2012-12-06 2012-12-04 31.928 128,269 -567 0.41% 4,095,362
2012-12-05 2012-12-03 32.104 128,836 +878 0.42% 4,136,192
2012-12-04 2012-11-30 33.163 127,958 -1,218 0.41% 4,243,433
2012-12-03 2012-11-29 34.574 129,176 +1,133 0.42% 4,466,115
2012-11-30 2012-11-28 34.750 128,043 +851 0.41% 4,449,530
2012-11-29 2012-11-27 35.103 127,192 -993 0.41% 4,464,830
2012-11-28 2012-11-26 34.927 128,185 +141 0.41% 4,477,076
2012-11-27 2012-11-23 35.279 128,044 -2,097 0.41% 4,517,324
2012-11-26 2012-11-22 35.456 130,141 +567 0.42% 4,614,262
2012-11-23 2012-11-21 35.809 129,574 +1,048 0.42% 4,639,871
2012-11-22 2012-11-20 36.338 128,526 -4,280 0.42% 4,670,359
2012-11-21 2012-11-19 35.809 132,806 +1,134 0.43% 4,755,605
2012-11-20 2012-11-16 35.103 131,672 -575 0.43% 4,622,092
2012-11-19 2012-11-15 35.103 132,247 -1,701 0.43% 4,642,276
2012-11-16 2012-11-14 35.809 133,948 +4,252 0.43% 4,796,498
2012-11-15 2012-11-13 34.221 129,696 -851 0.42% 4,438,338
2012-11-14 2012-11-12 35.809 130,547 +851 0.42% 4,674,713
2012-11-13 2012-11-09 37.396 129,696 -1,588 0.42% 4,850,142
2012-11-12 2012-11-08 37.925 131,284 -22,364 0.42% 4,979,002
2012-11-09 2012-11-07 40.042 153,648 +18,623 0.50% 6,152,403
2012-11-08 2012-11-06 36.161 135,025 +951 0.44% 4,882,701
2012-11-07 2012-11-05 31.928 134,074 -2,154 0.43% 4,280,704
2012-11-06 2012-11-02 31.575 136,228 -4,677 0.44% 4,301,416
2012-11-05 2012-11-01 29.282 140,905 +2,012 0.46% 4,125,974
2012-11-02 2012-10-31 28.929 138,893 -85 0.45% 4,018,058
2012-11-01 2012-10-30 28.576 138,978 +57 0.45% 3,971,487
2012-10-31 2012-10-29 29.282 138,921 +623 0.45% 4,067,879
2012-10-30 2012-10-26 29.811 138,298 -2,097 0.45% 4,122,823
2012-10-29 2012-10-25 30.870 140,395 -2,716 0.45% 4,333,928
2012-10-26 2012-10-24 30.517 143,111 +3,337 0.46% 4,367,281
2012-10-25 2012-10-22 30.693 139,774 +2,892 0.45% 4,290,103
2012-10-24 2012-10-19 30.693 136,882 -4,507 0.44% 4,201,338
2012-10-22 2012-10-18 29.988 141,389 +3,543 0.46% 4,239,909
2012-10-19 2012-10-17 29.988 137,846 +5,017 0.45% 4,133,664
2012-10-18 2012-10-16 31.399 132,829 +1,134 0.43% 4,170,662
2012-10-17 2012-10-15 31.928 131,695 +4,280 0.43% 4,204,747
2012-10-16 2012-10-12 31.752 127,415 +4,025 0.41% 4,045,620
2012-10-15 2012-10-11 30.164 123,390 +453 0.40% 3,721,929
2012-10-11 2012-10-09 29.282 122,937 +312 0.40% 3,599,836
2012-10-10 2012-10-08 28.753 122,625 +199 0.40% 3,525,808
2012-10-05 2012-10-03 29.458 122,426 +2,097 0.40% 3,606,469
2012-10-03 2012-09-27 28.047 120,329 +340 0.39% 3,374,889
2012-09-27 2012-09-25 27.871 119,989 +851 0.39% 3,344,187
2012-09-25 2012-09-21 27.694 119,138 +283 0.39% 3,299,453
2012-09-24 2012-09-20 28.400 118,855 +682 0.38% 3,375,479
2012-09-21 2012-09-19 28.753 118,173 +284 0.38% 3,397,801
2012-09-19 2012-09-17 28.753 117,889 +397 0.38% 3,389,635
2012-09-18 2012-09-14 28.753 117,492 -171 0.38% 3,378,220
2012-09-12 2012-09-10 27.871 117,663 -566 0.38% 3,279,360
2012-09-11 2012-09-07 27.342 118,229 +850 0.38% 3,232,569
2012-09-07 2012-09-05 27.694 117,379 +198 0.38% 3,250,739
2012-09-05 2012-09-03 29.106 117,181 +1,191 0.38% 3,410,619
2012-09-04 2012-08-31 28.576 115,990 +453 0.38% 3,314,573
2012-08-31 2012-08-29 29.106 115,537 +142 0.37% 3,362,769
2012-08-24 2012-08-22 28.753 115,395 +85 0.37% 3,317,926
2012-08-22 2012-08-20 29.635 115,310 +1,021 0.37% 3,417,183
2012-08-20 2012-08-16 29.635 114,289 +340 0.37% 3,386,926
2012-08-17 2012-08-15 30.870 113,949 -333 0.37% 3,517,553
2012-08-15 2012-08-13 30.870 114,282 -3,231 0.37% 3,527,832
2012-08-14 2012-08-10 32.810 117,513 -85 0.38% 3,855,590
2012-08-08 2012-08-06 32.457 117,598 +1,077 0.38% 3,816,891
2012-08-07 2012-08-03 33.339 116,521 +1,474 0.38% 3,884,705
2012-08-06 2012-08-02 31.575 115,047 +538 0.37% 3,632,623
2012-08-03 2012-08-01 31.928 114,509 -6,519 0.37% 3,656,034
2012-08-02 2012-07-31 32.104 121,028 +482 0.39% 3,885,521
2012-07-31 2012-07-27 32.457 120,546 +85 0.39% 3,912,575
2012-07-27 2012-07-25 31.928 120,461 -85 0.39% 3,846,069
2012-07-26 2012-07-24 32.810 120,546 -2,494 0.39% 3,955,103
2012-07-25 2012-07-23 32.634 123,040 -624 0.40% 4,015,227
2012-07-24 2012-07-20 33.515 123,664 -624 0.40% 4,144,660
2012-07-19 2012-07-17 33.515 124,288 -198 0.40% 4,165,574
2012-07-06 2012-07-04 33.515 124,486 +1,020 0.40% 4,172,210
2012-07-05 2012-07-03 33.515 123,466 -567 0.40% 4,138,024
2012-07-04 2012-06-29 33.868 124,033 +567 0.40% 4,200,786
2012-07-03 2012-06-28 34.045 123,466 -822 0.40% 4,203,361
2012-06-29 2012-06-27 34.397 124,288 +1,134 0.40% 4,275,194
2012-06-28 2012-06-26 34.045 123,154 -2,267 0.40% 4,192,739
2012-06-27 2012-06-25 35.103 125,421 +2,097 0.41% 4,402,662
2012-06-26 2012-06-22 35.279 123,324 +1,191 0.40% 4,350,805
2012-06-25 2012-06-21 35.632 122,133 +2,210 0.39% 4,351,875
2012-06-22 2012-06-20 34.221 119,923 +908 0.39% 4,103,895
2012-06-20 2012-06-18 33.339 119,015 -491 0.38% 3,967,853
2012-06-18 2012-06-14 32.986 119,506 +87 0.39% 3,942,061
2012-06-13 2012-06-11 33.163 119,419 -57 0.39% 3,960,257
2012-06-12 2012-06-08 32.634 119,476 -1,134 0.39% 3,898,921
2012-06-07 2012-06-05 32.634 120,610 -538 0.39% 3,935,927
2012-06-06 2012-06-04 31.928 121,148 -227 0.39% 3,868,004
2012-06-05 2012-06-01 32.810 121,375 +539 0.39% 3,982,302
2012-06-01 2012-05-30 33.163 120,836 -1,134 0.39% 4,007,248
2012-05-31 2012-05-29 33.692 121,970 -284 0.39% 4,109,400
2012-05-30 2012-05-28 32.810 122,254 +170 0.40% 4,011,142
2012-05-28 2012-05-24 33.515 122,084 -482 0.39% 4,091,706
2012-05-25 2012-05-23 33.692 122,566 +1,389 0.40% 4,129,481
2012-05-24 2012-05-22 34.927 121,177 +1,985 0.39% 4,232,310
2012-05-23 2012-05-21 34.397 119,192 +283 0.39% 4,099,905
2012-05-22 2012-05-18 32.986 118,909 -737 0.38% 3,922,368
2012-05-21 2012-05-17 32.986 119,646 -935 0.39% 3,946,679
2012-05-18 2012-05-16 32.281 120,581 +992 0.39% 3,892,441
2012-05-17 2012-05-15 33.515 119,589 +1,530 0.39% 4,008,085
2012-05-16 2012-05-14 33.868 118,059 +737 0.38% 3,998,456
2012-05-15 2012-05-11 34.221 117,322 -1,134 0.38% 4,014,886
2012-05-14 2012-05-10 34.045 118,456 +2,608 0.38% 4,032,797
2012-05-10 2012-05-08 35.809 115,848 -14 0.37% 4,148,362
2012-05-09 2012-05-07 36.691 115,862 -1,134 0.37% 4,251,052
2012-05-08 2012-05-04 35.985 116,996 +1,134 0.38% 4,210,108
2012-05-07 2012-05-03 36.691 115,862 +1,134 0.37% 4,251,052
2012-05-04 2012-05-02 36.691 114,728 +1,871 0.37% 4,209,445
2012-05-03 2012-04-30 36.867 112,857 +567 0.36% 4,160,704
2012-05-02 2012-04-27 36.514 112,290 +2,338 0.36% 4,100,185
2012-04-27 2012-04-25 36.867 109,952 -1,446 0.36% 4,053,605
2012-04-26 2012-04-24 36.691 111,398 +198 0.36% 4,087,265
2012-04-25 2012-04-23 38.455 111,200 -797 0.36% 4,276,154
2012-04-24 2012-04-20 38.631 111,997 -1,361 0.36% 4,326,558
2012-04-23 2012-04-19 38.807 113,358 -652 0.37% 4,399,131
2012-04-20 2012-04-18 38.984 114,010 +170 0.37% 4,444,545
2012-04-19 2012-04-17 38.807 113,840 -227 0.37% 4,417,836
2012-04-18 2012-04-16 40.395 114,067 -567 0.37% 4,607,736
2012-04-17 2012-04-13 40.042 114,634 +4,139 0.37% 4,590,197
2012-04-16 2012-04-12 38.631 110,495 +137 0.36% 4,268,534
2012-04-13 2012-04-11 40.748 110,358 -14,256 0.36% 4,496,844
2012-04-12 2012-04-10 43.923 124,614 +3,543 0.40% 5,473,413
2012-04-11 2012-04-05 49.391 121,071 +1,247 0.39% 5,979,849
2012-04-10 2012-04-03 52.037 119,824 +48,992 0.39% 6,235,307
2012-04-05 2012-04-02 52.919 70,832 +170 0.34% 3,748,373
2012-04-03 2012-03-30 55.565 70,662 -28 0.34% 3,926,346
2012-04-02 2012-03-29 55.565 70,690 +283 0.34% 3,927,901
2012-03-29 2012-03-27 55.565 70,407 +28 0.34% 3,912,176
2012-03-28 2012-03-26 55.565 70,379 -366 0.34% 3,910,621
2012-03-27 2012-03-23 55.565 70,745 -199 0.34% 3,930,957
2012-03-26 2012-03-22 58.211 70,944 -170 0.34% 4,129,730
2012-03-23 2012-03-21 56.447 71,114 -85 0.34% 4,014,183
2012-03-22 2012-03-20 53.801 71,199 -15,334 0.35% 3,830,591
2012-03-21 2012-03-19 59.975 86,533 -14,258 0.42% 5,189,825
2012-03-20 2012-03-16 64.385 100,791 -635 0.49% 6,489,432
2012-03-19 2012-03-15 65.267 101,426 +397 0.49% 6,619,772
2012-03-16 2012-03-14 64.385 101,029 -1,871 0.49% 6,504,755
2012-03-15 2012-03-13 65.267 102,900 +1,417 0.50% 6,715,976
2012-03-14 2012-03-12 65.267 101,483 +227 0.49% 6,623,493
2012-03-13 2012-03-09 65.267 101,256 +592 0.49% 6,608,677
2012-03-12 2012-03-08 65.267 100,664 -2,211 0.49% 6,570,039
2012-03-09 2012-03-07 65.267 102,875 +1,588 0.50% 6,714,344
2012-03-08 2012-03-06 67.031 101,287 -3,799 0.49% 6,789,368
2012-03-07 2012-03-05 62.327 105,086 +12,905 0.51% 6,549,702
2012-03-06 2012-03-02 57.979 92,181 -17,705 0.45% 5,344,531
2012-03-05 2012-03-01 58.703 109,886 +2,105 0.44% 6,450,681
2012-03-02 2012-02-29 59.428 107,781 -356 0.43% 6,405,223
2012-03-01 2012-02-28 59.428 108,137 -7,002 0.43% 6,426,380
2012-02-29 2012-02-27 59.428 115,139 -449 0.46% 6,842,495
2012-02-28 2012-02-24 60.153 115,588 +449 0.46% 6,952,949
2012-02-27 2012-02-23 60.153 115,139 -690 0.46% 6,925,940
2012-02-24 2012-02-22 60.153 115,829 -483 0.46% 6,967,446
2012-02-23 2012-02-21 59.428 116,312 +7,209 0.46% 6,912,204
2012-02-22 2012-02-20 60.153 109,103 +10,659 0.43% 6,562,858
2012-02-21 2012-02-17 59.428 98,444 +17,181 0.39% 5,850,343
2012-02-20 2012-02-16 52.906 81,263 +759 0.32% 4,299,262
2012-02-17 2012-02-15 52.181 80,504 -6,934 0.32% 4,200,763
2012-02-16 2012-02-14 52.181 87,438 -483 0.35% 4,562,584
2012-02-15 2012-02-13 52.906 87,921 +6,451 0.35% 4,651,507
2012-02-14 2012-02-10 53.630 81,470 -690 0.32% 4,369,257
2012-02-13 2012-02-09 53.630 82,160 -1,242 0.33% 4,406,262
2012-02-10 2012-02-08 52.906 83,402 -828 0.33% 4,412,427
2012-02-09 2012-02-07 52.906 84,230 -931 0.34% 4,456,233
2012-02-08 2012-02-06 52.906 85,161 +1,518 0.34% 4,505,488
2012-02-07 2012-02-03 53.630 83,643 +828 0.33% 4,485,796
2012-02-06 2012-02-02 50.007 82,815 +1,203 0.33% 4,141,296
2012-02-03 2012-02-01 49.282 81,612 -1,493 0.33% 4,021,991
2012-02-02 2012-01-31 50.007 83,105 +6,741 0.33% 4,155,798
2012-02-01 2012-01-30 63.052 76,364 +873 0.30% 4,814,887
2012-01-31 2012-01-27 63.052 75,491 -294 0.30% 4,759,843
2012-01-20 2012-01-18 55.080 75,785 -160 0.30% 4,174,217
2012-01-19 2012-01-17 54.355 75,945 -138 0.30% 4,127,990
2012-01-17 2012-01-13 55.080 76,083 -690 0.30% 4,190,631
2012-01-16 2012-01-12 55.080 76,773 +483 0.31% 4,228,636
2012-01-12 2012-01-10 53.630 76,290 +207 0.30% 4,091,453
2012-01-10 2012-01-06 52.181 76,083 -152 0.30% 3,970,071
2012-01-03 2011-12-29 57.254 76,235 +35 0.30% 4,364,753
2011-12-19 2011-12-15 56.529 76,200 +3,602 0.30% 4,307,525
2011-12-13 2011-12-09 61.602 72,598 +552 0.30% 4,472,206
2011-12-08 2011-12-06 62.810 72,046 -3,602 0.30% 4,525,225
2011-12-05 2011-12-01 63.500 75,648 +213 0.30% 4,803,681
2011-11-28 2011-11-24 61.430 75,435 -362 0.30% 4,633,955
2011-11-24 2011-11-22 62.810 75,797 +362 0.30% 4,760,826
2011-11-22 2011-11-18 64.881 75,435 -72 0.30% 4,894,289
2011-11-21 2011-11-17 65.571 75,507 -217 0.30% 4,951,077
2011-11-14 2011-11-10 64.881 75,724 +434 0.30% 4,913,040
2011-11-11 2011-11-09 67.642 75,290 -152 0.30% 5,092,749
2011-11-10 2011-11-08 69.022 75,442 +543 0.30% 5,207,174
2011-11-09 2011-11-07 69.022 74,899 -72 0.30% 5,169,695
2011-11-07 2011-11-03 65.571 74,971 -72 0.30% 4,915,931
2011-11-04 2011-11-02 67.642 75,043 +869 0.30% 5,076,042
2011-11-03 2011-11-01 66.261 74,174 -162 0.30% 4,914,868
2011-11-02 2011-10-31 67.642 74,336 +145 0.30% 5,028,219
2011-11-01 2011-10-28 70.403 74,191 +6,375 0.30% 5,223,244
2011-10-31 2011-10-27 68.332 67,816 -438 0.27% 4,634,003
2011-10-28 2011-10-26 66.261 68,254 -797 0.27% 4,522,601
2011-10-27 2011-10-25 66.952 69,051 -344 0.28% 4,623,071
2011-10-26 2011-10-24 66.952 69,395 +652 0.28% 4,646,103
2011-10-25 2011-10-21 62.810 68,743 +217 0.27% 4,317,763
2011-10-24 2011-10-20 63.500 68,526 -434 0.27% 4,351,431
2011-10-21 2011-10-19 65.571 68,960 +72 0.27% 4,521,783
2011-10-20 2011-10-18 64.191 68,888 +36 0.27% 4,421,966
2011-10-19 2011-10-17 69.022 68,852 -253 0.27% 4,752,318
2011-10-18 2011-10-14 65.571 69,105 -192 0.28% 4,531,291
2011-10-17 2011-10-13 68.332 69,297 -507 0.28% 4,735,202
2011-10-14 2011-10-12 57.979 69,804 +313 0.28% 4,047,143
2011-10-13 2011-10-11 51.076 69,491 -399 0.28% 3,549,353
2011-10-11 2011-10-07 50.386 69,890 -1,448 0.28% 3,521,493
2011-10-10 2011-10-06 50.386 71,338 +36 0.28% 3,594,452
2011-10-07 2011-10-04 47.625 71,302 -362 0.28% 3,395,781
2011-10-06 2011-10-03 46.245 71,664 +3 0.29% 3,314,093
2011-10-03 2011-09-28 47.625 71,661 +145 0.29% 3,412,879
2011-09-30 2011-09-27 44.864 71,516 -1,195 0.29% 3,208,525
2011-09-28 2011-09-26 42.794 72,711 -1,453 0.29% 3,111,578
2011-09-27 2011-09-23 42.104 74,164 -72 0.30% 3,122,568
2011-09-26 2011-09-22 44.174 74,236 -471 0.30% 3,279,317
2011-09-23 2011-09-21 49.696 74,707 -1,340 0.30% 3,712,639
2011-09-22 2011-09-20 49.696 76,047 +435 0.30% 3,779,231
2011-09-21 2011-09-19 50.386 75,612 -1,123 0.30% 3,809,803
2011-09-20 2011-09-16 52.457 76,735 -424 0.31% 4,025,279
2011-09-19 2011-09-15 55.908 77,159 -797 0.31% 4,313,805
2011-09-16 2011-09-14 57.979 77,956 -188 0.31% 4,519,785
2011-09-15 2011-09-12 58.669 78,144 -109 0.31% 4,584,621
2011-09-12 2011-09-08 64.191 78,253 -217 0.31% 5,023,112
2011-09-09 2011-09-07 64.881 78,470 -36 0.31% 5,091,203
2011-09-08 2011-09-06 62.810 78,506 -3,405 0.31% 4,930,979
2011-09-07 2011-09-05 63.500 81,911 +2,282 0.33% 5,201,384
2011-09-06 2011-09-02 66.952 79,629 +1,340 0.32% 5,331,285
2011-09-05 2011-09-01 66.261 78,289 -145 0.31% 5,187,533
2011-09-02 2011-08-31 66.261 78,434 -72 0.31% 5,197,141
2011-09-01 2011-08-30 63.500 78,506 +217 0.31% 4,985,165
2011-08-30 2011-08-26 63.500 78,289 +145 0.31% 4,971,386
2011-08-26 2011-08-24 64.191 78,144 -109 0.31% 5,016,115
2011-08-25 2011-08-23 64.881 78,253 -1,666 0.31% 5,077,124
2011-08-24 2011-08-22 63.500 79,919 -43 0.32% 5,074,892
2011-08-23 2011-08-19 65.571 79,962 -1,272 0.32% 5,243,197
2011-08-22 2011-08-18 67.642 81,234 -228 0.32% 5,494,812
2011-08-19 2011-08-17 69.022 81,462 +217 0.32% 5,622,688
2011-08-18 2011-08-16 71.783 81,245 -434 0.32% 5,832,018
2011-08-17 2011-08-15 69.022 81,679 +1,240 0.33% 5,637,666
2011-08-16 2011-08-12 66.952 80,439 +73 0.32% 5,385,516
2011-08-15 2011-08-11 66.261 80,366 -383 0.32% 5,325,158
2011-08-12 2011-08-10 65.571 80,749 -1,108 0.32% 5,294,801
2011-08-11 2011-08-09 64.881 81,857 -1,427 0.33% 5,310,954
2011-08-10 2011-08-08 70.403 83,284 -13,210 0.33% 5,863,415
2011-08-09 2011-08-05 98.012 96,494 -619 0.38% 9,457,526
2011-08-08 2011-08-04 106.294 97,113 -3,632 0.39% 10,322,550
2011-08-05 2011-08-03 106.294 100,745 -507 0.40% 10,708,611
2011-08-04 2011-08-02 107.675 101,252 +2,608 0.40% 10,902,274
2011-08-03 2011-08-01 110.436 98,644 +1,608 0.39% 10,893,804
2011-08-02 2011-07-29 104.914 97,036 +363 0.39% 10,180,412
2011-07-29 2011-07-27 106.294 96,673 +289 0.39% 10,275,780
2011-07-28 2011-07-26 104.914 96,384 -362 0.38% 10,112,009
2011-07-27 2011-07-25 104.914 96,746 -72 0.39% 10,149,987
2011-07-26 2011-07-22 106.294 96,818 +615 0.39% 10,291,193
2011-07-25 2011-07-21 104.914 96,203 +652 0.38% 10,093,019
2011-07-22 2011-07-20 104.914 95,551 +508 0.38% 10,024,616
2011-07-21 2011-07-19 106.294 95,043 +1,745 0.38% 10,102,521
2011-07-20 2011-07-18 107.675 93,298 +725 0.37% 10,045,830
2011-07-19 2011-07-15 109.055 92,573 -181 0.37% 10,095,558
2011-07-18 2011-07-14 109.055 92,754 +503 0.37% 10,115,297
2011-07-15 2011-07-13 107.675 92,251 +942 0.37% 9,933,095
2011-07-14 2011-07-12 109.055 91,309 -2,204 0.36% 9,957,712
2011-07-13 2011-07-11 109.055 93,513 -145 0.37% 10,198,070
2011-07-12 2011-07-08 110.436 93,658 +1,739 0.37% 10,343,172
2011-07-11 2011-07-07 111.816 91,919 -363 0.37% 10,278,014
2011-07-08 2011-07-06 110.436 92,282 -3,404 0.37% 10,191,213
2011-07-07 2011-07-05 113.196 95,686 -8,186 0.38% 10,831,314
2011-07-06 2011-07-04 114.577 103,872 +7,244 0.41% 11,901,330
2011-07-05 2011-06-30 107.675 96,628 +3,149 0.39% 10,404,387
2011-07-04 2011-06-29 106.294 93,479 +290 0.37% 9,936,277
2011-06-29 2011-06-27 106.294 93,189 +4,346 0.37% 9,905,451
2011-06-28 2011-06-24 107.675 88,843 +652 0.35% 9,566,140
2011-06-27 2011-06-23 104.914 88,191 +109 0.35% 9,252,450
2011-06-24 2011-06-22 107.675 88,082 -1,213 0.35% 9,484,199
2011-06-23 2011-06-21 107.675 89,295 +72 0.36% 9,614,809
2011-06-22 2011-06-20 107.675 89,223 -290 0.36% 9,607,056
2011-06-21 2011-06-17 103.533 89,513 -2,521 0.36% 9,267,578
2011-06-20 2011-06-16 106.294 92,034 -4,418 0.37% 9,782,682
2011-06-17 2011-06-15 109.055 96,452 -1,811 0.38% 10,518,583
2011-06-16 2011-06-14 104.914 98,263 -37 0.39% 10,309,142
2011-06-15 2011-06-13 103.533 98,300 -221 0.39% 10,177,326
2011-06-14 2011-06-10 109.055 98,521 +58 0.39% 10,744,218
2011-06-13 2011-06-09 113.196 98,463 +290 0.39% 11,145,661
2011-06-10 2011-06-08 117.338 98,173 -217 0.39% 11,519,401
2011-06-08 2011-06-03 120.099 98,390 +1,119 0.39% 11,816,507
2011-06-07 2011-06-02 118.718 97,271 +833 0.39% 11,547,839
2011-06-02 2011-05-31 120.099 96,438 -616 0.38% 11,582,074
2011-06-01 2011-05-30 118.718 97,054 -253 0.39% 11,522,077
2011-05-31 2011-05-27 118.718 97,307 +2,463 0.39% 11,552,113
2011-05-30 2011-05-26 114.577 94,844 +362 0.38% 10,866,930
2011-05-27 2011-05-25 114.577 94,482 -616 0.38% 10,825,453
2011-05-26 2011-05-24 117.338 95,098 +580 0.38% 11,158,587
2011-05-25 2011-05-23 120.099 94,518 +2,535 0.38% 11,351,485
2011-05-24 2011-05-20 125.620 91,983 -420 0.37% 11,554,944
2011-05-23 2011-05-19 124.240 92,403 +1,304 0.37% 11,480,148
2011-05-20 2011-05-18 127.001 91,099 +427 0.37% 11,569,653
2011-05-19 2011-05-17 125.620 90,672 -108 0.36% 11,390,256
2011-05-18 2011-05-16 125.620 90,780 +470 0.36% 11,403,823
2011-05-17 2011-05-13 128.381 90,310 -796 0.36% 11,594,117
2011-05-16 2011-05-12 129.762 91,106 -109 0.37% 11,822,076
2011-05-13 2011-05-11 131.142 91,215 -2,476 0.37% 11,962,137
2011-05-12 2011-05-09 133.903 93,691 -945 0.38% 12,545,515
2011-05-11 2011-05-06 128.381 94,636 +688 0.38% 12,149,495
2011-05-09 2011-05-05 129.762 93,948 -833 0.38% 12,190,858
2011-05-06 2011-05-04 129.762 94,781 -326 0.38% 12,298,950
2011-05-05 2011-05-03 129.762 95,107 +29 0.38% 12,341,252
2011-05-04 2011-04-29 133.903 95,078 +3,224 0.38% 12,731,239
2011-05-03 2011-04-28 133.903 91,854 +1,195 0.37% 12,299,535
2011-04-29 2011-04-27 139.425 90,659 +507 0.36% 12,640,120
2011-04-28 2011-04-26 142.186 90,152 +688 0.36% 12,818,331
2011-04-27 2011-04-21 146.327 89,464 +1,735 0.36% 13,091,008
2011-04-26 2011-04-20 147.708 87,729 -5,252 0.35% 12,958,235
2011-04-21 2011-04-19 147.708 92,981 +1,771 0.37% 13,733,995
2011-04-20 2011-04-18 143.566 91,210 +506 0.37% 13,094,674
2011-04-19 2011-04-15 138.044 90,704 -902 0.36% 12,521,182
2011-04-18 2011-04-14 136.664 91,606 +362 0.37% 12,519,241
2011-04-15 2011-04-13 136.664 91,244 -11 0.37% 12,469,769
2011-04-14 2011-04-12 138.044 91,255 +359 0.37% 12,597,245
2011-04-13 2011-04-11 140.805 90,896 -402 0.36% 12,798,641
2011-04-12 2011-04-08 138.044 91,298 +900 0.37% 12,603,181
2011-04-11 2011-04-07 131.142 90,398 -658 0.36% 11,854,994
2011-04-08 2011-04-06 128.381 91,056 +290 0.36% 11,689,890
2011-04-07 2011-04-04 129.762 90,766 -1,413 0.36% 11,777,957
2011-04-06 2011-04-01 128.381 92,179 +182 0.37% 11,834,062
2011-04-04 2011-03-31 129.762 91,997 +1,122 0.37% 11,937,693
2011-04-01 2011-03-30 128.381 90,875 -1,564 0.36% 11,666,653
2011-03-31 2011-03-29 131.142 92,439 -348 0.37% 12,122,655
2011-03-30 2011-03-28 133.903 92,787 +724 0.37% 12,424,467
2011-03-29 2011-03-25 131.142 92,063 +616 0.37% 12,073,345
2011-03-28 2011-03-24 129.762 91,447 -2 0.37% 11,866,324
2011-03-25 2011-03-23 132.523 91,449 -217 0.37% 12,119,064
2011-03-24 2011-03-22 131.142 91,666 -109 0.37% 12,021,282
2011-03-23 2011-03-21 131.142 91,775 +36 0.37% 12,035,576
2011-03-22 2011-03-18 128.381 91,739 -2,644 0.37% 11,777,574
2011-03-21 2011-03-17 118.718 94,383 -271 0.38% 11,204,981
2011-03-18 2011-03-16 125.620 94,654 -73 0.38% 11,890,477
2011-03-16 2011-03-14 129.762 94,727 -434 0.38% 12,291,943
2011-03-15 2011-03-11 131.142 95,161 +2,644 0.38% 12,479,624
2011-03-14 2011-03-10 135.284 92,517 -1,340 0.37% 12,516,028
2011-03-11 2011-03-09 136.664 93,857 +3,042 0.38% 12,826,872
2011-03-10 2011-03-08 133.903 90,815 +1,523 0.36% 12,160,410
2011-03-09 2011-03-07 131.142 89,292 -109 0.36% 11,709,950
2011-03-08 2011-03-04 132.523 89,401 -1,014 0.36% 11,847,658
2011-03-07 2011-03-03 128.381 90,415 -181 0.36% 11,607,597
2011-03-04 2011-03-02 131.142 90,596 -4,314 0.36% 11,880,960
2011-03-03 2011-03-01 124.240 94,910 +719 0.38% 11,791,617
2011-03-02 2011-02-28 125.620 94,191 -230 0.38% 11,832,314
2011-03-01 2011-02-25 132.523 94,421 +1,051 0.38% 12,512,922
2011-02-28 2011-02-24 136.664 93,370 -1,196 0.37% 12,760,317
2011-02-25 2011-02-23 138.044 94,566 +182 0.38% 13,054,310
2011-02-24 2011-02-22 139.425 94,384 -906 0.38% 13,159,478
2011-02-23 2011-02-21 142.186 95,290 +1,304 0.38% 13,548,882
2011-02-22 2011-02-18 149.088 93,986 -1,594 0.38% 14,012,184
2011-02-21 2011-02-17 140.805 95,580 +2,275 0.38% 13,458,173
2011-02-18 2011-02-16 144.947 93,305 +413 0.37% 13,524,248
2011-02-17 2011-02-15 153.229 92,892 +869 0.37% 14,233,778
2011-02-16 2011-02-14 155.990 92,023 -833 0.37% 14,354,687
2011-02-15 2011-02-11 157.371 92,856 +181 0.37% 14,612,809
2011-02-14 2011-02-10 157.371 92,675 +688 0.37% 14,584,325
2011-02-11 2011-02-09 160.132 91,987 +138 0.37% 14,730,020
2011-02-10 2011-02-08 164.273 91,849 +157 0.37% 15,088,299
2011-02-09 2011-02-07 164.273 91,692 -902 0.37% 15,062,508
2011-02-08 2011-02-02 165.653 92,594 -79 0.37% 15,338,503
2011-02-01 2011-01-28 162.892 92,673 -1,199 0.37% 15,095,730
2011-01-31 2011-01-27 162.892 93,872 +891 0.38% 15,291,038
2011-01-28 2011-01-26 161.512 92,981 +1,150 0.37% 15,017,546
2011-01-27 2011-01-25 164.273 91,831 -1,058 0.37% 15,085,342
2011-01-26 2011-01-24 162.892 92,889 +793 0.37% 15,130,915
2011-01-25 2011-01-21 165.653 92,096 -1,159 0.37% 15,256,008
2011-01-24 2011-01-20 165.653 93,255 -47 0.37% 15,448,000
2011-01-21 2011-01-19 168.414 93,302 -943 0.37% 15,713,382
2011-01-20 2011-01-18 168.414 94,245 -1,558 0.38% 15,872,197
2011-01-19 2011-01-17 167.034 95,803 +1,440 0.38% 16,002,336
2011-01-18 2011-01-14 172.556 94,363 -1,496 0.38% 16,282,859
2011-01-17 2011-01-13 171.175 95,859 -469 0.38% 16,408,674
2011-01-14 2011-01-12 172.556 96,328 +1,262 0.39% 16,621,930
2011-01-13 2011-01-11 175.316 95,066 +2,572 0.38% 16,666,632
2011-01-12 2011-01-10 176.697 92,494 +2,173 0.37% 16,343,401
2011-01-11 2011-01-07 179.458 90,321 +2,878 0.36% 16,208,805
2011-01-10 2011-01-06 175.316 87,443 +942 0.37% 15,330,195
2011-01-07 2011-01-05 178.077 86,501 -1,992 0.36% 15,403,866
2011-01-06 2011-01-04 179.458 88,493 -471 0.37% 15,880,756
2011-01-05 2011-01-03 176.697 88,964 -1,883 0.37% 15,719,661
2011-01-04 2010-12-31 162.892 90,847 -689 0.38% 14,798,289
2011-01-03 2010-12-29 160.132 91,536 -72 0.39% 14,657,801
2010-12-30 2010-12-28 160.132 91,608 +1,014 0.39% 14,669,330
2010-12-29 2010-12-24 164.273 90,594 -1,485 0.38% 14,882,137
2010-12-28 2010-12-22 165.653 92,079 +1,304 0.39% 15,253,192
2010-12-23 2010-12-21 164.273 90,775 -833 0.38% 14,911,870
2010-12-22 2010-12-20 159.080 91,608 -2,101 0.39% 14,572,980
2010-12-21 2010-12-17 161.688 93,709 -6,840 0.40% 15,151,587
2010-12-20 2010-12-16 165.599 100,549 -1,803 0.40% 16,650,858
2010-12-17 2010-12-15 169.511 102,352 -2,032 0.41% 17,349,814
2010-12-16 2010-12-14 166.903 104,384 -5,790 0.42% 17,422,041
2010-12-15 2010-12-13 174.727 110,174 +11,120 0.44% 19,250,369
2010-12-14 2010-12-10 156.472 99,054 +249 0.40% 15,499,169
2010-12-13 2010-12-09 153.864 98,805 +96 0.39% 15,202,537
2010-12-10 2010-12-08 155.168 98,709 +4,563 0.39% 15,316,476
2010-12-09 2010-12-07 157.776 94,146 -1,188 0.38% 14,853,964
2010-12-08 2010-12-06 162.992 95,334 +4,371 0.38% 15,538,639
2010-12-07 2010-12-03 161.688 90,963 -1,534 0.36% 14,707,593
2010-12-06 2010-12-02 160.384 92,497 -1,495 0.37% 14,835,012
2010-12-03 2010-12-01 161.688 93,992 +3,259 0.38% 15,197,345
2010-12-02 2010-11-30 156.472 90,733 -192 0.36% 14,197,166
2010-12-01 2010-11-29 155.168 90,925 -1,687 0.36% 14,108,648
2010-11-30 2010-11-26 153.864 92,612 +1,764 0.41% 14,249,657
2010-11-29 2010-11-25 156.472 90,848 +5,292 0.41% 14,215,160
2010-11-26 2010-11-24 159.080 85,556 +3,182 0.38% 13,610,229
2010-11-24 2010-11-22 176.031 82,374 +345 0.37% 14,500,369
2010-11-23 2010-11-19 174.727 82,029 -1,342 0.37% 14,332,678
2010-11-22 2010-11-18 177.335 83,371 +537 0.37% 14,784,582
2010-11-19 2010-11-17 173.423 82,834 -1,840 0.37% 14,365,324
2010-11-18 2010-11-16 178.639 84,674 +2,185 0.38% 15,126,059
2010-11-17 2010-11-15 185.158 82,489 +767 0.37% 15,273,533
2010-11-16 2010-11-12 179.943 81,722 -460 0.37% 14,705,277
2010-11-15 2010-11-11 185.158 82,182 +2,531 0.37% 15,216,690
2010-11-12 2010-11-10 185.158 79,651 +1,265 0.36% 14,748,054
2010-11-11 2010-11-09 187.766 78,386 +2,339 0.35% 14,718,249
2010-11-10 2010-11-08 179.943 76,047 +307 0.34% 13,684,102
2010-11-09 2010-11-05 181.247 75,740 +2,032 0.34% 13,727,620
2010-11-05 2010-11-03 182.551 73,708 +3,068 0.33% 13,455,437
2010-11-04 2010-11-02 185.158 70,640 +268 0.32% 13,079,591
2010-11-03 2010-11-01 187.766 70,372 -1,073 0.31% 13,213,489
2010-11-02 2010-10-29 185.158 71,445 -307 0.32% 13,228,644
2010-11-01 2010-10-28 186.462 71,752 +6,097 0.32% 13,379,047
2010-10-29 2010-10-27 195.590 65,655 -192 0.30% 12,841,454
2010-10-28 2010-10-26 199.502 65,847 -230 0.30% 13,136,587
2010-10-27 2010-10-25 200.806 66,077 -1,764 0.30% 13,268,633
2010-10-26 2010-10-22 200.806 67,841 -1,649 0.31% 13,622,854
2010-10-25 2010-10-21 196.894 69,490 +3,605 0.32% 13,682,152
2010-10-22 2010-10-20 202.110 65,885 +4,327 0.30% 13,315,988
2010-10-21 2010-10-19 196.894 61,558 +3,145 0.28% 12,120,390
2010-10-20 2010-10-18 165.599 58,413 -1,534 0.27% 9,673,160
2010-10-19 2010-10-15 170.815 59,947 -1,189 0.27% 10,239,857
2010-10-18 2010-10-14 176.031 61,136 +1,112 0.28% 10,761,825
2010-10-15 2010-10-13 174.727 60,024 +2,301 0.27% 10,487,811
2010-10-14 2010-10-12 182.551 57,723 -192 0.26% 10,537,366
2010-10-13 2010-10-11 185.158 57,915 -3,758 0.26% 10,723,450
2010-10-12 2010-10-08 190.374 61,673 +1,419 0.28% 11,740,945
2010-10-11 2010-10-07 187.766 60,254 +3,988 0.28% 11,313,670
2010-10-08 2010-10-06 191.678 56,266 -1,923 0.26% 10,784,959
2010-10-07 2010-10-05 208.629 58,189 +4,218 0.27% 12,139,925
2010-10-06 2010-10-04 200.806 53,971 -2,842 0.25% 10,837,680
2010-10-05 2010-09-30 185.158 56,813 +2,531 0.26% 10,519,406
2010-10-04 2010-09-29 173.423 54,282 +1,745 0.25% 9,413,749
2010-09-30 2010-09-28 162.992 52,537 +2,109 0.24% 8,563,088
2010-09-29 2010-09-27 169.511 50,428 -2,339 0.23% 8,548,113
2010-09-28 2010-09-24 148.648 52,767 -499 0.24% 7,843,726
2010-09-27 2010-09-22 142.129 53,266 +77 0.25% 7,570,625
2010-09-24 2010-09-21 142.129 53,189 +1,572 0.25% 7,559,681
2010-09-22 2010-09-20 147.344 51,617 -613 0.24% 7,605,475
2010-09-21 2010-09-17 146.040 52,230 -499 0.24% 7,627,693
2010-09-20 2010-09-16 147.344 52,729 +3,389 0.24% 7,769,322
2010-09-17 2010-09-15 148.648 49,340 +192 0.23% 7,334,308
2010-09-16 2010-09-14 148.648 49,148 -575 0.23% 7,305,767
2010-09-15 2010-09-13 144.737 49,723 -844 0.23% 7,196,734
2010-09-14 2010-09-10 139.521 50,567 +383 0.23% 7,055,148
2010-09-13 2010-09-09 148.648 50,184 +422 0.23% 7,459,767
2010-09-10 2010-09-08 147.344 49,762 +2,487 0.23% 7,332,151
2010-09-09 2010-09-07 140.825 47,275 -220 0.22% 6,657,489
2010-09-08 2010-09-06 146.040 47,495 -3,704 0.22% 6,936,191
2010-09-07 2010-09-03 126.481 51,199 +146 0.24% 6,475,724
2010-09-06 2010-09-02 119.962 51,053 -430 0.24% 6,124,410
2010-09-03 2010-09-01 114.746 51,483 -651 0.24% 5,907,472
2010-09-02 2010-08-31 113.442 52,134 +947 0.24% 5,914,192
2010-09-01 2010-08-30 116.050 51,187 +575 0.24% 5,940,251
2010-08-31 2010-08-27 116.050 50,612 +498 0.23% 5,873,523
2010-08-30 2010-08-26 116.050 50,114 -613 0.23% 5,815,730
2010-08-27 2010-08-25 116.050 50,727 -1,074 0.23% 5,886,868
2010-08-26 2010-08-24 116.050 51,801 -142 0.24% 6,011,506
2010-08-24 2010-08-20 109.530 51,943 +460 0.24% 5,689,334
2010-08-23 2010-08-19 106.922 51,483 -38 0.24% 5,504,690
2010-08-20 2010-08-18 106.922 51,521 -1,534 0.24% 5,508,753
2010-08-19 2010-08-17 104.315 53,055 -153 0.24% 5,534,411
2010-08-18 2010-08-16 105.619 53,208 +959 0.25% 5,619,751
2010-08-17 2010-08-13 104.315 52,249 -1,496 0.24% 5,450,334
2010-08-16 2010-08-12 104.315 53,745 -1,035 0.25% 5,606,389
2010-08-13 2010-08-11 101.707 54,780 +4,371 0.25% 5,571,495
2010-08-12 2010-08-10 106.922 50,409 -1,687 0.23% 5,389,855
2010-08-11 2010-08-09 109.530 52,096 +230 0.24% 5,706,092
2010-08-10 2010-08-06 110.834 51,866 -1,879 0.24% 5,748,530
2010-08-09 2010-08-05 105.619 53,745 -383 0.25% 5,676,468
2010-08-06 2010-08-04 105.619 54,128 -499 0.25% 5,716,920
2010-08-05 2010-08-03 104.315 54,627 +1,687 0.25% 5,698,394
2010-08-04 2010-08-02 105.619 52,940 +691 0.24% 5,591,445
2010-08-03 2010-07-30 100.403 52,249 -154 0.24% 5,245,946
2010-08-02 2010-07-29 99.099 52,403 -690 0.24% 5,193,078
2010-07-30 2010-07-28 97.795 53,093 -729 0.24% 5,192,227
2010-07-29 2010-07-27 92.579 53,822 +652 0.25% 4,982,798
2010-07-28 2010-07-26 92.579 53,170 -843 0.25% 4,922,437
2010-07-27 2010-07-23 91.275 54,013 +306 0.25% 4,930,052
2010-07-26 2010-07-22 92.579 53,707 +384 0.25% 4,972,152
2010-07-23 2010-07-21 91.275 53,323 -307 0.25% 4,867,072
2010-07-22 2010-07-20 89.971 53,630 +422 0.25% 4,825,163
2010-07-19 2010-07-15 89.971 53,208 -384 0.25% 4,787,195
2010-07-16 2010-07-14 91.275 53,592 -881 0.25% 4,891,625
2010-07-15 2010-07-13 88.667 54,473 +230 0.25% 4,829,980
2010-07-14 2010-07-12 91.275 54,243 +460 0.25% 4,951,045
2010-07-13 2010-07-09 91.275 53,783 +537 0.25% 4,909,058
2010-07-12 2010-07-08 89.971 53,246 -346 0.25% 4,790,614
2010-07-09 2010-07-07 86.060 53,592 -153 0.25% 4,612,103
2010-07-08 2010-07-06 87.363 53,745 +192 0.25% 4,695,350
2010-07-06 2010-07-02 88.667 53,553 +805 0.25% 4,748,406
2010-07-05 2010-06-30 91.275 52,748 -153 0.24% 4,814,589
2010-07-02 2010-06-29 89.971 52,901 +153 0.24% 4,759,574
2010-06-30 2010-06-28 91.275 52,748 -460 0.24% 4,814,589
2010-06-29 2010-06-25 93.883 53,208 -882 0.25% 4,995,334
2010-06-28 2010-06-24 93.883 54,090 +1,304 0.25% 5,078,139
2010-06-25 2010-06-23 95.187 52,786 +920 0.24% 5,024,545
2010-06-24 2010-06-22 95.187 51,866 -1,304 0.24% 4,936,973
2010-06-23 2010-06-21 95.187 53,170 +384 0.25% 5,061,097
2010-06-22 2010-06-18 91.275 52,786 +422 0.24% 4,818,057
2010-06-21 2010-06-17 95.187 52,364 +1,112 0.24% 4,984,376
2010-06-18 2010-06-15 95.187 51,252 -1,764 0.24% 4,878,528
2010-06-17 2010-06-14 96.491 53,016 -6,557 0.24% 5,115,567
2010-06-15 2010-06-11 88.667 59,573 +8,052 0.27% 5,282,184
2010-06-14 2010-06-10 84.756 51,521 +959 0.24% 4,366,694
2010-06-10 2010-06-08 86.060 50,562 +76 0.23% 4,351,343
2010-06-09 2010-06-07 83.452 50,486 -1,150 0.23% 4,213,142
2010-06-08 2010-06-04 87.363 51,636 -767 0.24% 4,511,101
2010-06-07 2010-06-03 87.363 52,403 +767 0.24% 4,578,109
2010-06-03 2010-06-01 84.756 51,636 +1,534 0.24% 4,376,441
2010-06-02 2010-05-31 88.667 50,102 -1,135 0.23% 4,442,415
2010-06-01 2010-05-28 87.363 51,237 +38 0.24% 4,476,243
2010-05-31 2010-05-27 83.452 51,199 -1,495 0.24% 4,272,643
2010-05-28 2010-05-26 75.628 52,694 +1,369 0.24% 3,985,147
2010-05-27 2010-05-25 79.540 51,325 -2,493 0.24% 4,082,385
2010-05-26 2010-05-24 84.756 53,818 +1,381 0.25% 4,561,378
2010-05-25 2010-05-20 82.148 52,437 -345 0.24% 4,307,582
2010-05-24 2010-05-19 91.275 52,782 +76 0.24% 4,817,692
2010-05-19 2010-05-17 92.579 52,706 -843 0.24% 4,879,480
2010-05-18 2010-05-14 95.187 53,549 +34 0.25% 5,097,173
2010-05-17 2010-05-13 96.491 53,515 +614 0.25% 5,163,716
2010-05-14 2010-05-12 96.491 52,901 +767 0.24% 5,104,471
2010-05-13 2010-05-11 97.795 52,134 +498 0.24% 5,098,442
2010-05-12 2010-05-10 97.795 51,636 +222 0.24% 5,049,740
2010-05-11 2010-05-07 95.187 51,414 -2,082 0.24% 4,893,948
2010-05-07 2010-05-05 99.099 53,496 -1,610 0.25% 5,301,393
2010-05-06 2010-05-04 100.403 55,106 -154 0.25% 5,532,797
2010-05-05 2010-05-03 101.707 55,260 +77 0.25% 5,620,315
2010-05-04 2010-04-30 100.403 55,183 +77 0.25% 5,540,528
2010-05-03 2010-04-29 100.403 55,106 -115 0.25% 5,532,797
2010-04-30 2010-04-28 100.403 55,221 +767 0.25% 5,544,344
2010-04-29 2010-04-27 101.707 54,454 +1,035 0.26% 5,538,339
2010-04-28 2010-04-26 104.315 53,419 +268 0.25% 5,572,382
2010-04-27 2010-04-23 103.011 53,151 -38 0.25% 5,475,120
2010-04-26 2010-04-22 104.315 53,189 +767 0.25% 5,548,390
2010-04-23 2010-04-21 104.315 52,422 +767 0.25% 5,468,380
2010-04-22 2010-04-20 104.315 51,655 -3,029 0.24% 5,388,371
2010-04-20 2010-04-16 106.922 54,684 -3,375 0.26% 5,846,948
2010-04-19 2010-04-15 108.226 58,059 +154 0.27% 6,283,517
2010-04-16 2010-04-14 106.922 57,905 +2,760 0.27% 6,191,346
2010-04-15 2010-04-13 108.226 55,145 +225 0.26% 5,968,145
2010-04-14 2010-04-12 108.226 54,920 +76 0.26% 5,943,794
2010-04-13 2010-04-09 110.834 54,844 +1,496 0.26% 6,078,595
2010-04-12 2010-04-08 113.442 53,348 -2,186 0.25% 6,051,911
2010-04-09 2010-04-07 113.442 55,534 +453 0.26% 6,299,896
2010-04-08 2010-04-01 106.922 55,081 -2,148 0.26% 5,889,397
2010-04-07 2010-03-31 103.011 57,229 +2,600 0.27% 5,895,198
2010-04-01 2010-03-30 104.315 54,629 +230 0.26% 5,698,603
2010-03-31 2010-03-29 105.619 54,399 -76 0.26% 5,745,543
2010-03-30 2010-03-26 103.011 54,475 +460 0.26% 5,611,506
2010-03-29 2010-03-25 104.315 54,015 -1,323 0.26% 5,634,553
2010-03-26 2010-03-24 105.619 55,338 +843 0.26% 5,844,719
2010-03-25 2010-03-23 105.619 54,495 -3,719 0.26% 5,755,682
2010-03-24 2010-03-22 101.707 58,214 -4,640 0.28% 5,920,756
2010-03-23 2010-03-19 104.315 62,854 -307 0.30% 6,556,590
2010-03-22 2010-03-18 104.315 63,161 +1,036 0.30% 6,588,615
2010-03-19 2010-03-17 104.315 62,125 -280 0.30% 6,480,545
2010-03-18 2010-03-16 103.011 62,405 +1,188 0.30% 6,428,381
2010-03-17 2010-03-15 104.315 61,217 -730 0.29% 6,385,827
2010-03-16 2010-03-12 105.619 61,947 -3,884 0.29% 6,542,752
2010-03-15 2010-03-11 106.922 65,831 +9,931 0.31% 7,038,813
2010-03-12 2010-03-10 106.922 55,900 +2,953 0.27% 5,976,966
2010-03-11 2010-03-09 100.403 52,947 -115 0.25% 5,316,028
2010-03-10 2010-03-08 101.707 53,062 -39 0.25% 5,396,763
2010-03-09 2010-03-05 100.403 53,101 +1,419 0.25% 5,331,490
2010-03-08 2010-03-04 99.099 51,682 +460 0.25% 5,121,628
2010-03-05 2010-03-03 101.707 51,222 -498 0.24% 5,209,623
2010-03-04 2010-03-02 104.315 51,720 +2,070 0.25% 5,395,151
2010-03-03 2010-03-01 99.099 49,650 -230 0.24% 4,920,259
2010-03-02 2010-02-26 96.491 49,880 +729 0.24% 4,812,972
2010-03-01 2010-02-25 95.187 49,151 -922 0.23% 4,678,540
2010-02-26 2010-02-24 95.187 50,073 -307 0.24% 4,766,303
2010-02-25 2010-02-23 95.187 50,380 +1,035 0.24% 4,795,525
2010-02-24 2010-02-22 95.187 49,345 +1,151 0.23% 4,697,006
2010-02-23 2010-02-19 93.883 48,194 +38 0.23% 4,524,604
2010-02-22 2010-02-18 96.491 48,156 -268 0.23% 4,646,621
2010-02-19 2010-02-17 97.795 48,424 +345 0.23% 4,735,622
2010-02-18 2010-02-12 97.795 48,079 -192 0.23% 4,701,883
2010-02-17 2010-02-11 96.491 48,271 +1,189 0.23% 4,657,718
2010-02-12 2010-02-10 96.491 47,082 -154 0.22% 4,542,990
2010-02-11 2010-02-09 92.579 47,236 -153 0.22% 4,373,072
2010-02-10 2010-02-08 93.883 47,389 +383 0.23% 4,449,028
2010-02-09 2010-02-05 93.883 47,006 +1,036 0.22% 4,413,071
2010-02-08 2010-02-04 99.099 45,970 -997 0.22% 4,555,575
2010-02-05 2010-02-03 100.403 46,967 +153 0.22% 4,715,619
2010-02-04 2010-02-02 97.795 46,814 -805 0.22% 4,578,172
2010-02-03 2010-02-01 93.883 47,619 +690 0.23% 4,470,622
2010-02-02 2010-01-29 93.883 46,929 -1,380 0.22% 4,405,842
2010-02-01 2010-01-28 93.883 48,309 +997 0.23% 4,535,401
2010-01-29 2010-01-27 92.579 47,312 +268 0.22% 4,380,108
2010-01-28 2010-01-26 97.795 47,044 +230 0.22% 4,600,665
2010-01-27 2010-01-25 101.707 46,814 -153 0.22% 4,761,299
2010-01-26 2010-01-22 104.315 46,967 +1,495 0.22% 4,899,344
2010-01-25 2010-01-21 106.922 45,472 +422 0.22% 4,861,979
2010-01-22 2010-01-20 110.834 45,050 +307 0.21% 4,993,084
2010-01-21 2010-01-19 112.138 44,743 +38 0.21% 5,017,400
2010-01-20 2010-01-18 112.138 44,705 -1,419 0.21% 5,013,138
2010-01-19 2010-01-15 113.442 46,124 -138 0.22% 5,232,405
2010-01-18 2010-01-14 113.442 46,262 -2,799 0.22% 5,248,060
2010-01-15 2010-01-13 112.138 49,061 +763 0.23% 5,501,612
2010-01-14 2010-01-12 113.442 48,298 +640 0.23% 5,479,028
2010-01-13 2010-01-11 117.354 47,658 +904 0.23% 5,592,854
2010-01-12 2010-01-08 119.962 46,754 +655 0.22% 5,608,694
2010-01-11 2010-01-07 113.442 46,099 +129 0.22% 5,229,569
2010-01-08 2010-01-06 114.746 45,970 +4,540 0.22% 5,274,877
2010-01-07 2010-01-05 117.354 41,430 -9,964 0.20% 4,861,973
2010-01-06 2010-01-04 117.354 51,394 +8,512 0.25% 6,031,288
2010-01-05 2009-12-31 101.707 42,882 +2,301 0.21% 4,361,388
2010-01-04 2009-12-29 100.403 40,581 +1,702 0.19% 4,074,446
2009-12-30 2009-12-28 100.403 38,879 -536 0.20% 3,903,561
2009-12-29 2009-12-24 101.707 39,415 +997 0.20% 4,008,771
2009-12-28 2009-12-22 95.187 38,418 -2,723 0.19% 3,656,897
2009-12-23 2009-12-21 84.756 41,141 -2,071 0.21% 3,486,931
2009-12-22 2009-12-18 88.667 43,212 +3,988 0.22% 3,831,496
2009-12-21 2009-12-17 93.883 39,224 +2,033 0.20% 3,682,473
2009-12-18 2009-12-16 100.403 37,191 -5,292 0.19% 3,734,081
2009-12-17 2009-12-15 99.347 42,483 -230 0.21% 4,220,569
2009-12-16 2009-12-14 99.347 42,713 +2,414 0.21% 4,243,419
2009-12-15 2009-12-11 99.347 40,299 +845 0.19% 4,003,595
2009-12-14 2009-12-10 98.105 39,454 -1,469 0.19% 3,870,651
2009-12-11 2009-12-09 99.347 40,923 -1,168 0.20% 4,065,587
2009-12-10 2009-12-08 100.589 42,091 +81 0.20% 4,233,895
2009-12-09 2009-12-07 103.073 42,010 +1,852 0.20% 4,330,087
2009-12-08 2009-12-04 104.315 40,158 +1,530 0.19% 4,189,066
2009-12-07 2009-12-03 103.073 38,628 +805 0.18% 3,981,495
2009-12-04 2009-12-02 103.073 37,823 -1,852 0.18% 3,898,521
2009-12-03 2009-12-01 99.347 39,675 -2,496 0.19% 3,941,602
2009-12-02 2009-11-30 95.622 42,171 -1,007 0.20% 4,032,464
2009-12-01 2009-11-27 89.413 43,178 -4,711 0.21% 3,860,654
2009-11-30 2009-11-26 94.380 47,889 +2,295 0.23% 4,519,758
2009-11-27 2009-11-25 98.105 45,594 -483 0.22% 4,473,018
2009-11-26 2009-11-24 96.864 46,077 -3,805 0.22% 4,463,182
2009-11-25 2009-11-23 99.347 49,882 -543 0.24% 4,955,639
2009-11-24 2009-11-20 93.138 50,425 +4,469 0.24% 4,696,486
2009-11-23 2009-11-19 86.929 45,956 -604 0.22% 3,994,902
2009-11-20 2009-11-18 84.445 46,560 -1,168 0.22% 3,931,767
2009-11-19 2009-11-17 86.929 47,728 -2,496 0.23% 4,148,940
2009-11-18 2009-11-16 88.171 50,224 -644 0.24% 4,428,284
2009-11-17 2009-11-13 83.203 50,868 -403 0.24% 4,232,386
2009-11-16 2009-11-12 76.994 51,271 -3,583 0.25% 3,947,565
2009-11-13 2009-11-11 76.994 54,854 -3,463 0.26% 4,223,435
2009-11-12 2009-11-10 75.752 58,317 -3,221 0.28% 4,417,645
2009-11-11 2009-11-09 78.236 61,538 -2,858 0.29% 4,814,484
2009-11-10 2009-11-06 72.027 64,396 +1,046 0.31% 4,638,235
2009-11-09 2009-11-05 68.301 63,350 -483 0.30% 4,326,883
2009-11-06 2009-11-04 69.543 63,833 +9,502 0.31% 4,439,143
2009-11-05 2009-11-03 68.301 54,331 -9,059 0.26% 3,710,874
2009-11-04 2009-11-02 70.785 63,390 -1,570 0.30% 4,487,056
2009-11-03 2009-10-30 70.785 64,960 +4,872 0.31% 4,598,188
2009-11-02 2009-10-29 72.027 60,088 +9,663 0.29% 4,327,943
2009-10-30 2009-10-28 64.576 50,425 -5,114 0.24% 3,256,230
2009-10-28 2009-10-23 62.092 55,539 +363 0.27% 3,448,529
2009-10-27 2009-10-22 62.092 55,176 -805 0.26% 3,425,990
2009-10-23 2009-10-21 62.092 55,981 +362 0.27% 3,475,974
2009-10-22 2009-10-20 63.334 55,619 +4,831 0.27% 3,522,566
2009-10-21 2009-10-19 63.334 50,788 -2,274 0.24% 3,216,601
2009-10-20 2009-10-16 64.576 53,062 -1,168 0.25% 3,426,516
2009-10-19 2009-10-15 64.576 54,230 +6,200 0.26% 3,501,941
2009-10-16 2009-10-14 64.576 48,030 -4,992 0.23% 3,101,571
2009-10-15 2009-10-13 62.092 53,022 +1,610 0.25% 3,292,243
2009-10-14 2009-10-12 60.229 51,412 +2,819 0.25% 3,096,507
2009-10-13 2009-10-09 60.229 48,593 +805 0.23% 2,926,721
2009-10-12 2009-10-08 61.471 47,788 -3,060 0.23% 2,937,581
2009-10-09 2009-10-07 62.092 50,848 +3,302 0.24% 3,157,255
2009-10-08 2009-10-06 60.850 47,546 -4,470 0.23% 2,893,183
2009-10-07 2009-10-05 57.746 52,016 -603 0.25% 3,003,694
2009-10-06 2009-10-02 55.883 52,619 +2,576 0.25% 2,940,498
2009-10-05 2009-09-30 58.367 50,043 +4,590 0.24% 2,920,835
2009-10-02 2009-09-29 60.850 45,453 +725 0.22% 2,765,824
2009-09-30 2009-09-28 60.850 44,728 +4,791 0.21% 2,721,707
2009-09-29 2009-09-25 70.785 39,937 +604 0.19% 2,826,937
2009-09-28 2009-09-24 65.818 39,333 -3,664 0.19% 2,588,802
2009-09-25 2009-09-23 67.059 42,997 +403 0.21% 2,883,353
2009-09-24 2009-09-22 69.543 42,594 +4,348 0.21% 2,962,118
2009-09-23 2009-09-21 75.752 38,246 -2,295 0.18% 2,897,221
2009-09-22 2009-09-18 76.994 40,541 -966 0.20% 3,121,418
2009-09-21 2009-09-17 72.027 41,507 -4,711 0.20% 2,989,614
2009-09-18 2009-09-16 69.543 46,218 +483 0.22% 3,214,142
2009-09-17 2009-09-15 64.576 45,735 -3,663 0.22% 2,953,370
2009-09-16 2009-09-14 65.818 49,398 +2,133 0.24% 3,251,255
2009-09-15 2009-09-11 56.504 47,265 +403 0.23% 2,670,650
2009-09-14 2009-09-10 55.883 46,862 +242 0.23% 2,618,781
2009-09-11 2009-09-09 55.883 46,620 -16,347 0.22% 2,605,257
2009-09-10 2009-09-08 57.125 62,967 +13,448 0.30% 3,596,969
2009-09-09 2009-09-07 56.504 49,519 -3,342 0.24% 2,798,009
2009-09-08 2009-09-04 56.504 52,861 +805 0.25% 2,986,844
2009-09-07 2009-09-03 56.504 52,056 -644 0.25% 2,941,359
2009-09-03 2009-09-01 55.262 52,700 -1,168 0.25% 2,912,302
2009-09-02 2009-08-31 52.157 53,868 +564 0.26% 2,809,610
2009-09-01 2009-08-28 53.399 53,304 +1,007 0.26% 2,846,388
2009-08-31 2009-08-27 54.641 52,297 -1,651 0.25% 2,857,560
2009-08-28 2009-08-26 56.504 53,948 -4,067 0.26% 3,048,264
2009-08-27 2009-08-25 56.504 58,015 +1,812 0.28% 3,278,065
2009-08-26 2009-08-24 53.399 56,203 -16,186 0.27% 3,001,192
2009-08-25 2009-08-21 48.432 72,389 -885 0.35% 3,505,928
2009-08-24 2009-08-20 46.569 73,274 +15,139 0.35% 3,412,298
2009-08-21 2009-08-19 45.948 58,135 -967 0.28% 2,671,193
2009-08-20 2009-08-18 47.190 59,102 -1,328 0.28% 2,789,020
2009-08-19 2009-08-17 47.811 60,430 -162 0.29% 2,889,210
2009-08-18 2009-08-14 50.915 60,592 +6,241 0.29% 3,085,070
2009-08-17 2009-08-13 52.778 54,351 -2,979 0.26% 2,868,549
2009-08-14 2009-08-12 52.778 57,330 +6,844 0.28% 3,025,776
2009-08-13 2009-08-11 52.778 50,486 -1,127 0.24% 2,664,561
2009-08-12 2009-08-10 52.157 51,613 -1,208 0.25% 2,691,995
2009-08-11 2009-08-07 51.536 52,821 +1,490 0.25% 2,722,203
2009-08-10 2009-08-06 54.020 51,331 +483 0.25% 2,772,904
2009-08-07 2009-08-05 53.399 50,848 -886 0.24% 2,715,240
2009-08-06 2009-08-04 54.020 51,734 -443 0.25% 2,794,674
2009-08-05 2009-08-03 55.262 52,177 -483 0.25% 2,883,400
2009-08-04 2009-07-31 54.641 52,660 -3,664 0.25% 2,877,394
2009-08-03 2009-07-30 53.399 56,324 -2,174 0.27% 3,007,653
2009-07-31 2009-07-29 52.778 58,498 +2,295 0.28% 3,087,421
2009-07-30 2009-07-28 55.883 56,203 +1,772 0.28% 3,140,782
2009-07-29 2009-07-27 56.504 54,431 +3,301 0.27% 3,075,555
2009-07-28 2009-07-24 55.883 51,130 +7,207 0.25% 2,857,289
2009-07-27 2009-07-23 56.504 43,923 -4,449 0.22% 2,481,814
2009-07-24 2009-07-22 53.399 48,372 -1,570 0.24% 2,583,023
2009-07-23 2009-07-21 52.778 49,942 +2,335 0.25% 2,635,850
2009-07-22 2009-07-20 53.399 47,607 -1,610 0.23% 2,542,173
2009-07-21 2009-07-17 54.641 49,217 -3,463 0.24% 2,689,265
2009-07-20 2009-07-16 53.399 52,680 -3,503 0.26% 2,813,067
2009-07-17 2009-07-15 53.399 56,183 +1,289 0.28% 3,000,124
2009-07-16 2009-07-14 55.262 54,894 +2,053 0.27% 3,033,547
2009-07-15 2009-07-13 57.125 52,841 +4,650 0.26% 3,018,524
2009-07-14 2009-07-10 52.157 48,191 -2,818 0.24% 2,513,513
2009-07-13 2009-07-09 47.811 51,009 -2,013 0.25% 2,438,784
2009-07-10 2009-07-08 44.706 53,022 -322 0.26% 2,370,415
2009-07-09 2009-07-07 45.327 53,344 -1,289 0.26% 2,417,933
2009-07-07 2009-07-03 44.085 54,633 -966 0.27% 2,408,514
2009-07-06 2009-07-02 42.223 55,599 +1,047 0.27% 2,347,533
2009-07-03 2009-06-30 44.085 54,552 +1,127 0.27% 2,404,943
2009-07-02 2009-06-29 46.569 53,425 -765 0.26% 2,487,950
2009-06-30 2009-06-26 45.948 54,190 -80 0.27% 2,489,928
2009-06-29 2009-06-25 45.327 54,270 +926 0.27% 2,459,906
2009-06-26 2009-06-24 45.948 53,344 -1,450 0.26% 2,451,055
2009-06-25 2009-06-23 44.085 54,794 +1,208 0.27% 2,415,612
2009-06-24 2009-06-22 47.811 53,586 -3,221 0.26% 2,561,993
2009-06-23 2009-06-19 47.190 56,807 -201 0.28% 2,680,719
2009-06-22 2009-06-18 47.811 57,008 -4,429 0.28% 2,725,602
2009-06-19 2009-06-17 47.811 61,437 +2,053 0.30% 2,937,356
2009-06-18 2009-06-16 49.053 59,384 -724 0.29% 2,912,946
2009-06-16 2009-06-12 49.053 60,108 +2,778 0.30% 2,948,460
2009-06-15 2009-06-11 52.778 57,330 +4,026 0.28% 3,025,776
2009-06-12 2009-06-10 54.020 53,304 +5,476 0.26% 2,879,485
2009-06-11 2009-06-09 60.229 47,828 +20,506 0.23% 2,880,645
2009-06-10 2009-06-08 58.987 27,322 +6,925 0.20% 1,611,654
2009-06-09 2009-06-05 51.536 20,397 +201 0.15% 1,051,188
2009-06-08 2009-06-04 50.915 20,196 +805 0.15% 1,028,289
2009-06-05 2009-06-03 50.915 19,391 -966 0.14% 987,302
2009-06-04 2009-06-02 49.053 20,357 -3,382 0.15% 998,566
2009-06-03 2009-06-01 50.915 23,739 -1,208 0.17% 1,208,682
2009-06-02 2009-05-29 47.190 24,947 -8,898 0.18% 1,177,247
2009-06-01 2009-05-27 44.085 33,845 +443 0.25% 1,492,068
2009-05-29 2009-05-26 45.327 33,402 -2,657 0.25% 1,514,018
2009-05-26 2009-05-22 43.464 36,059 +5,234 0.27% 1,567,283
2009-05-25 2009-05-21 47.190 30,825 -886 0.23% 1,454,630
2009-05-22 2009-05-20 45.327 31,711 -1,731 0.23% 1,437,370
2009-05-21 2009-05-19 45.948 33,442 +1,691 0.25% 1,536,596
2009-05-20 2009-05-18 45.948 31,751 -5,194 0.23% 1,458,898
2009-05-19 2009-05-15 43.464 36,945 -1,772 0.27% 1,605,793
2009-05-18 2009-05-14 38.497 38,717 -1,812 0.29% 1,490,491
2009-05-15 2009-05-13 38.497 40,529 -966 0.30% 1,560,247
2009-05-14 2009-05-12 37.876 41,495 +1,530 0.31% 1,571,670
2009-05-13 2009-05-11 36.634 39,965 -1,812 0.29% 1,464,090
2009-05-12 2009-05-08 38.497 41,777 +3,221 0.31% 1,608,292
2009-05-11 2009-05-07 37.876 38,556 +322 0.28% 1,460,352
2009-05-08 2009-05-06 38.497 38,234 +2,497 0.28% 1,471,896
2009-05-07 2009-05-05 36.013 35,737 -5,154 0.26% 1,287,010
2009-05-06 2009-05-04 34.358 40,891 -14,937 0.30% 1,404,916
2009-05-05 2009-04-30 28.543 55,828 -9,706 0.41% 1,593,511
2009-05-04 2009-04-29 28.015 65,534 -2,838 0.41% 1,835,912
2009-04-30 2009-04-28 28.015 68,372 +1,182 0.43% 1,915,418
2009-04-29 2009-04-27 28.543 67,190 -1,560 0.42% 1,917,819
2009-04-28 2009-04-24 30.129 68,750 +1,939 0.43% 2,071,366
2009-04-27 2009-04-23 30.658 66,811 +2,979 0.42% 2,048,261
2009-04-24 2009-04-22 29.600 63,832 -8,797 0.40% 1,889,452
2009-04-23 2009-04-21 26.957 72,629 +34,054 0.46% 1,957,896
2009-04-22 2009-04-20 33.829 38,575 +3,594 0.24% 1,304,954
2009-04-21 2009-04-17 35.415 34,981 +5,250 0.22% 1,238,843
2009-04-17 2009-04-15 48.629 29,731 -9,601 0.19% 1,445,795
2009-04-16 2009-04-14 45.986 39,332 +8,561 0.25% 1,808,734
2009-04-15 2009-04-09 43.872 30,771 +47 0.19% 1,349,985
2009-04-14 2009-04-08 43.343 30,724 +1,703 0.19% 1,331,683
2009-04-09 2009-04-07 44.401 29,021 +3,547 0.18% 1,288,549
2009-04-08 2009-04-06 42.286 25,474 +47 0.16% 1,077,200
2009-04-07 2009-04-03 40.701 25,427 -898 0.16% 1,034,892
2009-04-06 2009-04-02 42.286 26,325 +189 0.17% 1,113,186
2009-04-03 2009-04-01 40.701 26,136 -757 0.16% 1,063,749
2009-04-02 2009-03-31 39.643 26,893 +284 0.17% 1,066,129
2009-04-01 2009-03-30 40.701 26,609 -284 0.17% 1,083,000
2009-03-31 2009-03-27 43.343 26,893 -2,507 0.17% 1,165,635
2009-03-30 2009-03-26 42.815 29,400 +1,088 0.18% 1,258,756
2009-03-27 2009-03-25 40.701 28,312 +2,554 0.18% 1,152,313
2009-03-26 2009-03-24 39.643 25,758 +473 0.16% 1,021,134
2009-03-25 2009-03-23 40.172 25,285 -473 0.16% 1,015,748
2009-03-24 2009-03-20 40.172 25,758 -94 0.16% 1,034,749
2009-03-23 2009-03-19 41.758 25,852 +3,689 0.16% 1,079,520
2009-03-19 2009-03-17 35.943 22,163 +1,608 0.14% 796,612
2009-03-17 2009-03-13 35.415 20,555 -851 0.13% 727,950
2009-03-16 2009-03-12 34.358 21,406 +756 0.13% 735,459
2009-03-13 2009-03-11 35.415 20,650 +946 0.13% 731,314
2009-03-11 2009-03-09 37.000 19,704 +95 0.12% 729,057
2009-03-10 2009-03-06 39.643 19,609 -1,797 0.12% 777,367
2009-03-09 2009-03-05 40.701 21,406 +425 0.13% 871,236
2009-03-06 2009-03-04 47.572 20,981 +1,608 0.13% 998,109
2009-03-05 2009-03-03 47.043 19,373 -2,128 0.12% 911,373
2009-03-04 2009-03-02 44.929 21,501 -1,041 0.13% 966,022
2009-03-03 2009-02-27 49.158 22,542 +757 0.14% 1,108,115
2009-03-02 2009-02-26 48.629 21,785 +568 0.14% 1,059,387
2009-02-27 2009-02-25 49.158 21,217 -1,892 0.13% 1,042,981
2009-02-25 2009-02-23 50.744 23,109 +142 0.14% 1,172,632
2009-02-24 2009-02-20 50.744 22,967 -710 0.14% 1,165,426
2009-02-23 2009-02-19 51.801 23,677 -473 0.15% 1,226,485
2009-02-20 2009-02-18 52.858 24,150 -378 0.15% 1,276,517
2009-02-19 2009-02-17 52.329 24,528 -1,892 0.15% 1,283,532
2009-02-18 2009-02-16 53.915 26,420 -2,270 0.17% 1,424,434
2009-02-17 2009-02-13 54.972 28,690 +4,966 0.18% 1,577,151
2009-02-16 2009-02-12 52.858 23,724 -2,081 0.15% 1,253,999
2009-02-13 2009-02-11 54.972 25,805 +142 0.16% 1,418,556
2009-02-12 2009-02-10 54.972 25,663 +473 0.16% 1,410,750
2009-02-11 2009-02-09 53.915 25,190 -2,554 0.16% 1,358,118
2009-02-10 2009-02-06 56.029 27,744 -1,419 0.17% 1,554,477
2009-02-09 2009-02-05 54.972 29,163 +1,466 0.18% 1,603,153
2009-02-06 2009-02-04 51.272 27,697 -567 0.17% 1,420,083
2009-02-05 2009-02-03 49.686 28,264 +756 0.18% 1,404,335
2009-02-04 2009-02-02 49.158 27,508 +1,372 0.17% 1,352,232
2009-02-03 2009-01-30 50.744 26,136 +1,986 0.16% 1,326,233
2009-02-02 2009-01-29 49.158 24,150 +1,514 0.15% 1,187,160
2009-01-29 2009-01-22 49.686 22,636 +1,371 0.14% 1,124,700
2009-01-23 2009-01-21 51.272 21,265 +48 0.13% 1,090,301
2009-01-22 2009-01-20 54.972 21,217 +473 0.13% 1,166,344
2009-01-21 2009-01-19 57.086 20,744 -190 0.13% 1,184,201
2009-01-20 2009-01-16 59.201 20,934 -331 0.13% 1,239,309
2009-01-19 2009-01-15 58.144 21,265 -804 0.13% 1,236,424
2009-01-16 2009-01-14 61.315 22,069 +1,041 0.14% 1,353,163
2009-01-15 2009-01-13 60.258 21,028 +1,040 0.13% 1,267,104
2009-01-14 2009-01-12 63.429 19,988 +6,291 0.13% 1,267,827
2009-01-13 2009-01-09 70.829 13,697 -1,466 0.09% 970,152
2009-01-12 2009-01-08 63.429 15,163 +425 0.10% 961,780
2009-01-09 2009-01-07 68.715 14,738 -567 0.09% 1,012,724
2009-01-08 2009-01-06 71.887 15,305 +804 0.10% 1,100,225
2009-01-07 2009-01-05 72.944 14,501 +4,919 0.09% 1,057,758
2009-01-06 2009-01-02 69.772 9,582 -7,142 0.06% 668,559
2009-01-05 2008-12-31 63.429 16,724 -426 0.11% 1,060,793
2009-01-02 2008-12-29 65.544 17,150 +2,980 0.11% 1,124,075
2008-12-30 2008-12-24 62.372 14,170 -804 0.09% 883,815
2008-12-29 2008-12-22 61.315 14,974 +4,115 0.10% 918,132
2008-12-23 2008-12-19 60.258 10,859 -95 0.07% 654,341
2008-12-22 2008-12-18 57.086 10,954 -2,223 0.07% 625,325
2008-12-19 2008-12-17 52.858 13,177 +473 0.08% 696,508
2008-12-18 2008-12-16 52.858 12,704 +189 0.08% 671,506
2008-12-17 2008-12-15 51.801 12,515 +521 0.08% 648,285
2008-12-16 2008-12-12 52.329 11,994 +1,844 0.08% 627,637
2008-12-15 2008-12-11 57.086 10,150 -236 0.07% 579,428
2008-12-12 2008-12-10 50.744 10,386 +567 0.07% 527,022
2008-12-11 2008-12-09 49.686 9,819 -331 0.06% 487,870
2008-12-10 2008-12-08 51.801 10,150 -3,973 0.07% 525,777
2008-12-09 2008-12-05 51.272 14,123 +568 0.09% 724,116
2008-12-08 2008-12-04 50.215 13,555 +3,121 0.09% 680,663
2008-12-05 2008-12-03 47.572 10,434 +142 0.07% 496,367
2008-12-04 2008-12-02 44.929 10,292 -1,324 0.07% 462,411
2008-12-03 2008-12-01 49.686 11,616 +2,649 0.07% 577,157
2008-12-01 2008-11-27 39.115 8,967 -190 0.06% 350,742
2008-11-26 2008-11-24 39.115 9,157 +95 0.06% 358,174
2008-11-25 2008-11-21 41.229 9,062 -1,088 0.06% 373,618
2008-11-24 2008-11-20 40.701 10,150 +237 0.07% 413,110
2008-11-21 2008-11-19 43.872 9,913 +2,128 0.07% 434,903
2008-11-20 2008-11-18 48.101 7,785 -2,034 0.05% 374,463
2008-11-19 2008-11-17 53.915 9,819 +2,460 0.07% 529,391
2008-11-18 2008-11-14 45.458 7,359 -568 0.05% 334,523
2008-11-13 2008-11-11 44.401 7,927 +568 0.05% 351,963
2008-11-12 2008-11-10 48.101 7,359 -379 0.05% 353,972
2008-11-11 2008-11-07 43.343 7,738 +189 0.05% 335,391
2008-11-10 2008-11-06 42.286 7,549 -94 0.05% 319,219
2008-11-07 2008-11-05 42.815 7,643 +189 0.05% 327,234
2008-11-06 2008-11-04 43.872 7,454 +95 0.05% 327,022
2008-11-05 2008-11-03 41.229 7,359 -1,608 0.05% 303,405
2008-11-04 2008-10-31 40.701 8,967 +1,702 0.06% 364,962
2008-11-03 2008-10-30 38.058 7,265 +946 0.05% 276,489
2008-10-31 2008-10-29 35.943 6,319 -189 0.04% 227,126
2008-10-30 2008-10-28 34.886 6,508 +757 0.04% 227,039
2008-10-27 2008-10-23 43.343 5,751 -379 0.04% 249,268
2008-10-23 2008-10-21 45.458 6,130 +190 0.04% 278,656
2008-10-22 2008-10-20 45.986 5,940 -284 0.04% 273,159
2008-10-21 2008-10-17 44.401 6,224 +189 0.04% 276,349
2008-10-20 2008-10-16 44.401 6,035 -95 0.04% 267,957
2008-10-17 2008-10-15 47.572 6,130 +190 0.04% 291,617
2008-10-16 2008-10-14 50.744 5,940 -284 0.04% 301,416
2008-10-15 2008-10-13 45.986 6,224 -95 0.04% 286,219
2008-10-14 2008-10-10 48.629 6,319 +189 0.04% 307,288
2008-10-13 2008-10-09 52.858 6,130 +568 0.04% 324,018
2008-10-10 2008-10-08 57.086 5,562 -378 0.04% 317,515
2008-10-08 2008-10-03 64.487 5,940 -95 0.04% 383,050
2008-10-02 2008-09-29 69.772 6,035 -284 0.04% 421,076
2008-09-30 2008-09-26 69.772 6,319 +189 0.04% 440,891
2008-09-29 2008-09-25 71.887 6,130 -378 0.04% 440,665
2008-09-26 2008-09-24 71.887 6,508 -378 0.04% 467,838
2008-09-24 2008-09-22 76.115 6,886 +94 0.05% 524,130
2008-09-22 2008-09-18 66.601 6,792 +426 0.05% 452,353
2008-09-19 2008-09-17 74.001 6,366 +189 0.04% 471,090
2008-09-12 2008-09-10 89.858 6,177 +47 0.04% 555,055
2008-09-11 2008-09-09 94.087 6,130 +190 0.04% 576,753
2008-09-10 2008-09-08 95.144 5,940 -237 0.04% 565,156
2008-09-09 2008-09-05 91.973 6,177 +237 0.04% 568,115
2008-09-08 2008-09-04 95.144 5,940 -95 0.04% 565,156
2008-09-05 2008-09-03 95.144 6,035 -142 0.04% 574,195
2008-09-03 2008-09-01 97.258 6,177 +47 0.04% 600,765
2008-09-02 2008-08-29 97.258 6,130 +142 0.04% 596,194
2008-09-01 2008-08-28 97.258 5,988 +473 0.04% 582,383
2008-08-29 2008-08-27 97.258 5,515 -142 0.04% 536,380
2008-08-27 2008-08-25 91.973 5,657 -142 0.04% 520,289
2008-08-25 2008-08-20 86.687 5,799 -141 0.04% 502,697
2008-08-19 2008-08-15 91.973 5,940 +331 0.04% 546,317
2008-08-14 2008-08-12 94.087 5,609 +94 0.04% 527,734
2008-08-13 2008-08-11 95.144 5,515 +95 0.04% 524,720
2008-08-08 2008-08-05 98.316 5,420 +284 0.04% 532,870
2008-07-31 2008-07-29 98.316 5,136 -95 0.03% 504,949
2008-07-28 2008-07-24 106.773 5,231 +95 0.03% 558,529
2008-07-25 2008-07-23 107.830 5,136 -48 0.03% 553,815
2008-07-17 2008-07-15 98.316 5,184 -189 0.03% 509,668
2008-07-10 2008-07-08 99.373 5,373 -47 0.04% 533,930
2008-07-09 2008-07-07 98.316 5,420 +47 0.04% 532,870
2008-07-08 2008-07-04 97.258 5,373 -189 0.04% 522,569
2008-07-07 2008-07-03 95.144 5,562 +378 0.04% 529,191
2008-07-04 2008-07-02 103.601 5,184 +568 0.03% 537,069
2008-07-03 2008-06-30 105.716 4,616 -95 0.03% 487,983
2008-07-02 2008-06-27 115.230 4,711 +95 0.03% 542,849
2008-06-27 2008-06-25 111.001 4,616 +47 0.03% 512,383
2008-06-25 2008-06-23 112.059 4,569 +47 0.03% 511,996
2008-06-24 2008-06-20 114.173 4,522 +190 0.03% 516,290
2008-06-23 2008-06-19 116.287 4,332 +47 0.03% 503,756
2008-06-19 2008-06-17 118.402 4,285 +331 0.03% 507,351
2008-06-18 2008-06-16 122.630 3,954 -284 0.03% 484,880
2008-06-12 2008-06-10 124.744 4,238 +473 0.03% 528,667
2008-06-11 2008-06-06 133.202 3,765 -94 0.03% 501,505
2008-06-05 2008-06-03 136.373 3,859 +567 0.03% 526,264
2008-06-04 2008-06-02 140.602 3,292 +95 0.02% 462,861
2008-05-27 2008-05-23 144.830 3,197 -189 0.02% 463,023
2008-05-22 2008-05-20 151.173 3,386 +47 0.02% 511,873
2008-05-21 2008-05-19 158.573 3,339 -851 0.02% 529,477
2008-05-20 2008-05-16 158.573 4,190 +141 0.03% 664,423
2008-05-19 2008-05-15 154.345 4,049 -1,040 0.03% 624,942
2008-05-16 2008-05-14 151.173 5,089 +94 0.03% 769,321
2008-05-15 2008-05-13 148.002 4,995 -94 0.03% 739,270
2008-05-14 2008-05-09 151.173 5,089 +94 0.03% 769,321
2008-05-13 2008-05-08 148.002 4,995 +379 0.03% 739,270
2008-05-09 2008-05-07 145.888 4,616 +189 0.03% 673,417
2008-05-08 2008-05-06 153.288 4,427 +47 0.03% 678,605
2008-05-07 2008-05-05 162.802 4,380 +1,467 0.03% 713,073
2008-05-06 2008-05-02 135.316 2,913 +47 0.02% 394,176
2008-05-05 2008-04-30 127.916 2,866 -47 0.02% 366,607
2008-04-24 2008-04-22 131.087 2,913 -142 0.02% 381,858
2008-04-23 2008-04-21 133.202 3,055 -95 0.02% 406,931
2008-04-22 2008-04-18 131.087 3,150 -47 0.02% 412,925
2008-04-21 2008-04-17 131.087 3,197 +284 0.02% 419,086
2008-04-18 2008-04-16 126.859 2,913 -95 0.02% 369,540
2008-04-16 2008-04-14 122.630 3,008 -189 0.02% 368,872
2008-04-14 2008-04-10 122.630 3,197 -473 0.02% 392,049
2008-04-10 2008-04-08 123.687 3,670 +94 0.02% 453,932
2008-04-09 2008-04-07 123.687 3,576 +95 0.02% 442,306
2008-04-08 2008-04-03 119.459 3,481 -378 0.02% 415,836
2008-04-02 2008-03-31 114.173 3,859 -190 0.03% 440,593
2008-03-31 2008-03-27 108.887 4,049 +142 0.03% 440,884
2008-03-27 2008-03-25 102.544 3,907 +331 0.03% 400,640
2008-03-26 2008-03-20 102.544 3,576 -1,040 0.02% 366,698
2008-03-19 2008-03-17 100.430 4,616 +284 0.03% 463,584
2008-03-18 2008-03-14 108.887 4,332 +236 0.03% 471,699
2008-03-12 2008-03-10 109.944 4,096 +378 0.03% 450,332
2008-03-03 2008-02-28 117.344 3,718 -236 0.03% 436,286
2008-02-29 2008-02-27 114.173 3,954 +47 0.03% 451,440
2008-02-26 2008-02-22 113.116 3,907 -283 0.03% 441,943
2008-02-25 2008-02-21 112.059 4,190 -190 0.03% 469,526
2008-02-22 2008-02-20 113.116 4,380 -94 0.03% 495,447
2008-02-20 2008-02-18 111.001 4,474 +94 0.03% 496,620
2008-02-19 2008-02-15 103.601 4,380 -189 0.03% 453,774
2008-02-18 2008-02-14 102.544 4,569 -189 0.03% 468,524
2008-02-15 2008-02-13 98.316 4,758 -189 0.03% 467,785
2008-02-14 2008-02-12 102.544 4,947 -804 0.03% 507,286
2008-02-12 2008-02-06 103.601 5,751 -426 0.04% 595,811
2008-01-30 2008-01-28 109.944 6,177 +189 0.04% 679,126
2008-01-28 2008-01-24 108.887 5,988 +48 0.04% 652,016
2008-01-25 2008-01-23 113.116 5,940 +94 0.04% 671,908
2008-01-24 2008-01-22 116.287 5,846 +47 0.04% 679,815
2008-01-23 2008-01-21 128.973 5,799 -425 0.04% 747,915
2008-01-18 2008-01-16 130.030 6,224 +94 0.04% 809,308
2008-01-17 2008-01-15 142.716 6,130 +190 0.04% 874,850
2008-01-16 2008-01-14 137.430 5,940 -284 0.04% 816,336
2008-01-15 2008-01-11 135.316 6,224 +142 0.04% 842,207
2008-01-14 2008-01-10 138.488 6,082 +283 0.04% 842,281
2008-01-10 2008-01-08 138.488 5,799 -94 0.04% 803,089
2008-01-09 2008-01-07 139.545 5,893 -142 0.04% 822,337
2008-01-08 2008-01-04 135.316 6,035 +142 0.04% 816,632
2008-01-02 2007-12-27 141.659 5,893 -662 0.04% 834,796
2007-12-28 2007-12-24 146.945 6,555 +756 0.04% 963,223
2007-12-19 2007-12-17 139.545 5,799 -94 0.04% 809,220
2007-12-18 2007-12-14 145.888 5,893 -1,277 0.04% 859,716
2007-12-17 2007-12-13 145.888 7,170 +284 0.05% 1,046,014
2007-12-14 2007-12-12 153.288 6,886 -142 0.05% 1,055,539
2007-12-13 2007-12-11 157.516 7,028 -48 0.05% 1,107,025
2007-12-12 2007-12-10 154.345 7,076 -283 0.05% 1,092,144
2007-12-11 2007-12-07 156.459 7,359 -95 0.05% 1,151,383
2007-12-06 2007-12-04 155.402 7,454 +95 0.05% 1,158,367
2007-11-28 2007-11-26 155.402 7,359 -284 0.05% 1,143,603
2007-11-22 2007-11-20 157.516 7,643 -142 0.05% 1,203,897
2007-11-20 2007-11-16 158.573 7,785 +284 0.05% 1,234,495
2007-11-19 2007-11-15 162.802 7,501 +94 0.05% 1,221,179
2007-11-15 2007-11-13 162.802 7,407 -946 0.05% 1,205,875
2007-11-14 2007-11-12 168.088 8,353 +331 0.06% 1,404,038
2007-11-13 2007-11-09 173.374 8,022 -141 0.05% 1,390,804
2007-11-12 2007-11-08 173.374 8,163 -473 0.06% 1,415,249
2007-11-09 2007-11-07 174.431 8,636 +946 0.06% 1,506,385
2007-11-08 2007-11-06 173.374 7,690 +378 0.05% 1,333,244
2007-11-07 2007-11-05 174.431 7,312 +473 0.05% 1,275,438
2007-11-06 2007-11-02 176.545 6,839 +94 0.05% 1,207,392
2007-11-05 2007-11-01 177.602 6,745 +852 0.05% 1,197,928
2007-11-02 2007-10-31 189.231 5,893 -379 0.04% 1,115,138
2007-11-01 2007-10-30 187.117 6,272 +1,041 0.04% 1,173,596
2007-10-31 2007-10-29 178.659 5,231 -757 0.04% 934,568
2007-10-30 2007-10-26 155.402 5,988 +95 0.04% 930,547
2007-10-29 2007-10-25 152.231 5,893 -95 0.04% 897,095
2007-10-26 2007-10-24 150.116 5,988 -946 0.04% 898,896
2007-10-25 2007-10-23 151.173 6,934 +1,230 0.05% 1,048,236
2007-10-24 2007-10-22 145.888 5,704 +426 0.04% 832,143
2007-10-22 2007-10-17 155.402 5,278 +94 0.04% 820,212
2007-10-18 2007-10-16 151.173 5,184 +1,088 0.03% 783,683
2007-10-17 2007-10-15 159.631 4,096 -47 0.03% 653,847
2007-10-16 2007-10-12 165.974 4,143 -899 0.03% 687,629
2007-10-12 2007-10-10 165.974 5,042 -47 0.03% 836,839
2007-10-10 2007-10-08 153.288 5,089 +851 0.03% 780,081
2007-10-09 2007-10-05 144.830 4,238 -284 0.03% 613,791
2007-10-08 2007-10-04 138.488 4,522 -94 0.03% 626,241
2007-10-02 2007-09-27 137.430 4,616 -95 0.03% 634,379
2007-09-28 2007-09-25 138.488 4,711 -189 0.03% 652,415
2007-09-27 2007-09-24 137.430 4,900 +189 0.03% 673,409
2007-09-24 2007-09-20 143.773 4,711 -189 0.03% 677,316
2007-09-21 2007-09-19 148.002 4,900 +378 0.03% 725,209
2007-09-11 2007-09-07 154.345 4,522 -141 0.03% 697,947
2007-09-06 2007-09-04 161.745 4,663 +141 0.03% 754,217
2007-09-05 2007-09-03 153.288 4,522 -473 0.03% 693,167
2007-09-04 2007-08-31 156.459 4,995 -945 0.03% 781,514
2007-08-29 2007-08-27 150.116 5,940 -284 0.04% 891,690
2007-08-28 2007-08-24 137.430 6,224 +189 0.04% 855,367
2007-08-27 2007-08-23 135.316 6,035 -47 0.04% 816,632
2007-08-22 2007-08-20 131.087 6,082 +1,986 0.04% 797,274
2007-08-21 2007-08-17 126.859 4,096 -426 0.03% 519,614
2007-08-20 2007-08-16 121.573 4,522 -7,047 0.03% 549,753
2007-08-17 2007-08-15 150.116 11,569 +426 0.08% 1,736,695
2007-08-16 2007-08-14 153.288 11,143 -473 0.08% 1,708,085
2007-08-14 2007-08-10 151.173 11,616 -142 0.08% 1,756,030
2007-08-13 2007-08-09 157.516 11,758 -757 0.08% 1,852,077
2007-08-10 2007-08-08 149.059 12,515 +899 0.08% 1,865,474
2007-08-09 2007-08-07 158.573 11,616 +1,040 0.08% 1,841,990
2007-08-07 2007-08-03 182.888 10,576 +284 0.07% 1,934,224
2007-08-03 2007-08-01 196.631 10,292 -142 0.07% 2,023,728
2007-08-02 2007-07-31 201.917 10,434 -567 0.07% 2,106,801
2007-08-01 2007-07-30 194.517 11,001 +284 0.07% 2,139,879
2007-07-31 2007-07-27 196.631 10,717 +141 0.07% 2,107,296
2007-07-30 2007-07-26 200.860 10,576 -94 0.08% 2,124,293
2007-07-27 2007-07-25 192.402 10,670 -237 0.08% 2,052,935
2007-07-26 2007-07-24 190.288 10,907 -1,229 0.08% 2,075,473
2007-07-25 2007-07-23 192.402 12,136 +236 0.09% 2,334,997
2007-07-24 2007-07-20 189.231 11,900 -94 0.09% 2,251,849
2007-07-23 2007-07-19 190.288 11,994 -142 0.09% 2,282,316
2007-07-20 2007-07-18 186.060 12,136 +283 0.09% 2,258,019
2007-07-19 2007-07-17 188.174 11,853 +710 0.09% 2,230,425
2007-07-18 2007-07-16 181.831 11,143 +331 0.08% 2,026,142
2007-07-17 2007-07-13 185.002 10,812 +426 0.08% 2,000,246
2007-07-16 2007-07-12 178.659 10,386 +236 0.08% 1,855,557
2007-07-12 2007-07-10 185.002 10,150 +284 0.08% 1,877,774
2007-07-11 2007-07-09 190.288 9,866 +95 0.07% 1,877,383
2007-07-10 2007-07-06 193.460 9,771 +1,560 0.07% 1,890,294
2007-07-09 2007-07-05 189.231 8,211 +852 0.06% 1,553,776
2007-07-05 2007-07-03 180.774 7,359 +851 0.05% 1,330,314
2007-06-28 2007-06-26 202.974 6,508 -568 0.05% 1,320,955
2007-06-27 2007-06-25 207.203 7,076 -709 0.05% 1,466,166
2007-06-26 2007-06-22 202.974 7,785 0.06% 1,580,153

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top