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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 384,521 +0 0.22% 203,796
2025-10-13 2025-10-09 0.570 384,521 +0 0.22% 219,177
2025-10-10 2025-10-08 0.580 384,521 +0 0.22% 223,022
2025-10-09 2025-10-06 0.560 384,521 +0 0.22% 215,332
2025-10-08 2025-10-03 0.590 384,521 +0 0.22% 226,867
2025-10-06 2025-10-02 0.590 384,521 +5,000 0.22% 226,867
2025-10-02 2025-09-29 0.640 379,521 -11,687 0.21% 242,893
2025-09-30 2025-09-26 0.620 391,208 +5,000 0.22% 242,549
2025-09-29 2025-09-25 0.610 386,208 -15,000 0.22% 235,587
2025-09-25 2025-09-23 0.540 401,208 +10,000 0.22% 216,652
2025-09-24 2025-09-22 0.610 391,208 -20,000 0.22% 238,637
2025-09-23 2025-09-19 0.510 411,208 -10,000 0.23% 209,716
2025-09-18 2025-09-16 0.430 421,208 +10,000 0.24% 181,119
2025-09-17 2025-09-15 0.445 411,208 +40,000 0.23% 182,988
2025-09-05 2025-09-03 0.315 371,208 -5 0.21% 116,931
2025-09-01 2025-08-28 0.390 371,213 -198 0.21% 144,773
2025-08-22 2025-08-20 0.395 371,411 -7,500 0.21% 146,707
2025-08-01 2025-07-30 0.305 378,911 -10,000 0.21% 115,568
2025-07-21 2025-07-17 0.238 388,911 -25,000 0.22% 92,561
2025-07-14 2025-07-10 0.186 413,911 +40,000 0.23% 76,987
2025-07-04 2025-07-02 0.170 373,911 +10,000 0.21% 63,565
2025-06-27 2025-06-25 0.179 363,911 -500 0.20% 65,140
2025-06-17 2025-06-13 0.227 364,411 +3 0.20% 82,721
2025-06-11 2025-06-09 0.215 364,408 -50,000 0.20% 78,348
2025-06-02 2025-05-29 0.178 414,408 -275 0.23% 73,765
2025-05-13 2025-05-09 0.146 414,683 +55 0.23% 60,544
2025-05-12 2025-05-08 0.140 414,628 -2,500 0.23% 58,048
2025-03-18 2025-03-14 0.147 417,128 +30,000 0.23% 61,318
2025-03-17 2025-03-13 0.147 387,128 -1,668 0.22% 56,908
2025-02-11 2025-02-07 0.178 388,796 -55 0.22% 69,206
2025-01-03 2024-12-31 0.160 388,851 +30,000 0.22% 62,216
2024-11-29 2024-11-27 0.248 358,851 +45,000 0.20% 88,995
2024-11-27 2024-11-25 0.270 313,851 +30,000 0.18% 84,740
2024-11-26 2024-11-22 0.275 283,851 -25,000 0.16% 78,059
2024-11-25 2024-11-21 0.255 308,851 -35,000 0.17% 78,757
2024-11-22 2024-11-20 0.250 343,851 +30,000 0.19% 85,963
2024-11-20 2024-11-18 0.395 313,851 +35,000 0.18% 123,971
2024-11-18 2024-11-14 0.530 278,851 -20,000 0.16% 147,791
2024-11-08 2024-11-06 0.320 298,851 -116,200 0.17% 95,632
2024-11-06 2024-11-04 0.340 415,051 -240 0.23% 141,117
2024-10-23 2024-10-21 0.310 415,291 +40,000 0.23% 128,740
2024-10-15 2024-10-10 0.360 375,291 -542 0.21% 135,105
2024-10-03 2024-09-30 0.330 375,833 -86 0.21% 124,025
2024-09-30 2024-09-26 0.320 375,919 -55 0.21% 120,294
2024-08-27 2024-08-23 0.375 375,974 -162 0.21% 140,990
2024-08-20 2024-08-16 0.365 376,136 -20,000 0.21% 137,290
2024-08-09 2024-08-07 0.330 396,136 -55,000 0.25% 130,725
2024-07-31 2024-07-29 0.295 451,136 +20,000 0.29% 133,085
2024-07-29 2024-07-25 0.290 431,136 -115,000 0.27% 125,029
2024-07-25 2024-07-23 0.315 546,136 -170,000 0.35% 172,033
2024-06-28 2024-06-26 0.280 716,136 +105,000 0.45% 200,518
2024-06-26 2024-06-24 0.310 611,136 -40,000 0.39% 189,452
2024-06-13 2024-06-11 0.340 651,136 +140,000 0.41% 221,386
2024-06-12 2024-06-07 0.330 511,136 +130,000 0.32% 168,675
2024-05-24 2024-05-22 0.370 381,136 +25,311 0.24% 141,020
2024-05-14 2024-05-10 0.350 355,825 -55 0.34% 124,539
2024-04-05 2024-04-02 0.365 355,880 -1,051 0.34% 129,896
2024-02-21 2024-02-19 0.410 356,931 -5 0.34% 146,342
2024-02-19 2024-02-15 0.425 356,936 -248 0.34% 151,698
2024-01-31 2024-01-29 0.355 357,184 -10 0.34% 126,800
2024-01-24 2024-01-22 0.400 357,194 -10,000 0.34% 142,878
2024-01-11 2024-01-09 0.470 367,194 +10,000 0.35% 172,581
2023-12-08 2023-12-06 0.620 357,194 -1,680 0.34% 221,460
2023-11-21 2023-11-17 0.680 358,874 -250 0.34% 244,034
2023-09-04 2023-08-30 1.140 359,124 -32,250 0.34% 409,401
2023-08-25 2023-08-23 1.060 391,374 -1,000 0.37% 414,856
2023-07-21 2023-07-19 0.620 392,374 +10,000 0.37% 243,272
2023-07-19 2023-07-14 0.640 382,374 -7,000 0.36% 244,719
2023-07-03 2023-06-29 0.560 389,374 +16,500 0.37% 218,049
2023-06-28 2023-06-26 0.800 372,874 +5,000 0.35% 298,299
2023-06-20 2023-06-16 0.860 367,874 -3,500 0.35% 316,372
2023-06-13 2023-06-09 0.820 371,374 -413 0.35% 304,527
2023-05-24 2023-05-22 0.840 371,787 -298 0.35% 312,301
2023-05-10 2023-05-08 0.920 372,085 +4,250 0.35% 342,318
2023-04-18 2023-04-14 1.040 367,835 +33,250 0.35% 382,548
2023-04-11 2023-04-04 1.000 334,585 -83 0.32% 334,585
2023-04-03 2023-03-30 1.060 334,668 -250 0.32% 354,748
2023-03-31 2023-03-29 1.060 334,918 -75 0.32% 355,013
2023-02-14 2023-02-10 1.160 334,993 -448 0.32% 388,592
2023-02-06 2023-02-02 1.220 335,441 -10,000 0.32% 409,238
2023-01-16 2023-01-12 1.120 345,441 +10,000 0.33% 386,894
2023-01-05 2023-01-03 1.100 335,441 -16,500 0.32% 368,985
2023-01-04 2022-12-30 1.040 351,941 -2,750 0.33% 366,019
2023-01-03 2022-12-29 1.040 354,691 -179 0.34% 368,879
2022-12-23 2022-12-21 1.000 354,870 -20,250 0.34% 354,870
2022-12-12 2022-12-08 1.020 375,120 -20,750 0.36% 382,622
2022-12-07 2022-12-05 1.040 395,870 -250 0.38% 411,705
2022-11-30 2022-11-28 1.040 396,120 +2,500 0.38% 411,965
2022-11-21 2022-11-17 1.040 393,620 +100 0.37% 409,365
2022-11-17 2022-11-15 0.860 393,520 +58,000 0.37% 338,427
2022-11-10 2022-11-08 1.120 335,520 -15,000 0.32% 375,782
2022-11-09 2022-11-07 1.160 350,520 +15,000 0.33% 406,603
2022-10-14 2022-10-12 1.720 335,520 -500 0.32% 577,094
2022-10-05 2022-09-30 1.760 336,020 -2,500 0.32% 591,395
2022-10-03 2022-09-29 1.800 338,520 -8,500 0.32% 609,336
2022-09-19 2022-09-15 1.820 347,020 -7,502 0.33% 631,576
2022-09-16 2022-09-14 1.880 354,522 -74,750 0.34% 666,501
2022-09-13 2022-09-08 1.860 429,272 -11,500 0.41% 798,446
2022-09-06 2022-09-02 1.940 440,772 -15,000 0.42% 855,098
2022-09-02 2022-08-31 1.940 455,772 -15,000 0.43% 884,198
2022-08-11 2022-08-09 1.880 470,772 -50,199 0.45% 885,051
2022-08-09 2022-08-05 1.900 520,971 -5,000 0.50% 989,845
2022-07-28 2022-07-26 1.700 525,971 -10,000 0.50% 894,151
2022-07-21 2022-07-19 1.500 535,971 -25,500 0.51% 803,956
2022-07-19 2022-07-15 1.420 561,471 -25,000 0.53% 797,289
2022-07-18 2022-07-14 1.460 586,471 +28,250 0.56% 856,248
2022-07-12 2022-07-08 1.400 558,221 +32,250 0.53% 781,509
2022-07-11 2022-07-07 1.400 525,971 +47,500 0.50% 736,359
2022-06-30 2022-06-28 1.600 478,471 -3 0.46% 765,554
2022-06-23 2022-06-21 1.700 478,474 -3 0.46% 813,406
2022-06-14 2022-06-10 1.740 478,477 +10,000 0.46% 832,550
2022-06-13 2022-06-09 1.740 468,477 +5,000 0.45% 815,150
2022-06-08 2022-06-06 1.860 463,477 -311 0.44% 862,067
2022-06-06 2022-06-01 1.820 463,788 +27,250 0.44% 844,094
2022-06-02 2022-05-31 1.880 436,538 -5,000 0.42% 820,691
2022-05-25 2022-05-23 1.740 441,538 +15,750 0.42% 768,276
2022-05-24 2022-05-20 1.740 425,788 +7,000 0.41% 740,871
2022-05-19 2022-05-17 1.740 418,788 -5,000 0.40% 728,691
2022-05-18 2022-05-16 1.740 423,788 +5,000 0.40% 737,391
2022-04-13 2022-04-11 2.040 418,788 +5,000 0.40% 854,328
2022-04-12 2022-04-08 2.020 413,788 -2,500 0.39% 835,852
2022-04-08 2022-04-06 2.060 416,288 -468 0.40% 857,553
2022-04-07 2022-04-04 2.060 416,756 +25,000 0.40% 858,517
2022-03-31 2022-03-29 2.080 391,756 -83 0.37% 814,852
2022-02-22 2022-02-18 2.100 391,839 +5,000 0.37% 822,862
2022-02-21 2022-02-17 2.280 386,839 +43,000 0.37% 881,993
2022-02-18 2022-02-16 2.320 343,839 +5,000 0.33% 797,706
2022-02-14 2022-02-10 2.440 338,839 +15,000 0.32% 826,767
2022-02-11 2022-02-09 2.440 323,839 +16,500 0.31% 790,167
2022-01-12 2022-01-10 2.920 307,339 +30,000 0.29% 897,430
2021-12-17 2021-12-15 3.660 277,339 +1,500 0.26% 1,015,061
2021-12-15 2021-12-13 3.720 275,839 -22,500 0.26% 1,026,121
2021-12-14 2021-12-10 3.580 298,339 +15,500 0.28% 1,068,054
2021-12-07 2021-12-03 2.600 282,839 -567 0.30% 735,381
2021-12-03 2021-12-01 2.560 283,406 -14 0.30% 725,519
2021-12-01 2021-11-29 2.540 283,420 -116 0.30% 719,887
2021-11-30 2021-11-26 2.560 283,536 -3,000 0.30% 725,852
2021-11-26 2021-11-24 2.360 286,536 -646 0.31% 676,225
2021-10-27 2021-10-25 2.460 287,182 +1,500 0.31% 706,468
2021-10-26 2021-10-22 2.440 285,682 -22,000 0.31% 697,064
2021-10-25 2021-10-21 2.440 307,682 -35,500 0.33% 750,744
2021-10-22 2021-10-20 2.520 343,182 +22,000 0.37% 864,819
2021-10-21 2021-10-19 2.280 321,182 -6,500 0.34% 732,295
2021-10-20 2021-10-18 2.140 327,682 -10,000 0.35% 701,239
2021-10-04 2021-09-29 1.980 337,682 -15,800 0.36% 668,610
2021-08-31 2021-08-27 1.680 353,482 -78 0.38% 593,850
2021-08-17 2021-08-13 1.760 353,560 -12,500 0.38% 622,266
2021-08-16 2021-08-12 1.740 366,060 -15,000 0.39% 636,944
2021-08-09 2021-08-05 1.820 381,060 -250 0.41% 693,529
2021-07-22 2021-07-20 2.080 381,310 +10,000 0.41% 793,125
2021-07-12 2021-07-08 2.240 371,310 -2,541 0.40% 831,734
2021-07-02 2021-06-29 1.800 373,851 +5,000 0.40% 672,932
2021-06-28 2021-06-24 1.780 368,851 +5,000 0.39% 656,555
2021-06-23 2021-06-21 1.900 363,851 -83 0.39% 691,317
2021-06-09 2021-06-07 1.920 363,934 -2,000 0.39% 698,753
2021-06-07 2021-06-03 1.900 365,934 -5 0.39% 695,275
2021-06-03 2021-06-01 1.920 365,939 -2,500 0.39% 702,603
2021-06-01 2021-05-28 1.920 368,439 +4,748 0.39% 707,403
2021-05-31 2021-05-27 1.920 363,691 +7,500 0.39% 698,287
2021-05-28 2021-05-26 1.900 356,191 +10,000 0.38% 676,763
2021-05-27 2021-05-25 2.100 346,191 -10,000 0.37% 727,001
2021-05-26 2021-05-24 2.500 356,191 +1,750 0.38% 890,478
2021-05-25 2021-05-21 2.740 354,441 +28,000 0.38% 971,168
2021-05-21 2021-05-18 1.980 326,441 -21,250 0.35% 646,353
2021-05-20 2021-05-17 1.680 347,691 +21,250 0.37% 584,121
2021-04-30 2021-04-28 1.460 326,441 -3,250 0.35% 476,604
2021-04-29 2021-04-27 1.460 329,691 +3,250 0.35% 481,349
2021-04-20 2021-04-16 1.420 326,441 +11,500 0.35% 463,546
2021-03-09 2021-03-05 1.720 314,941 +11,750 0.34% 541,699
2021-03-08 2021-03-04 1.700 303,191 +3,500 0.32% 515,425
2021-03-04 2021-03-02 1.680 299,691 -2,500 0.32% 503,481
2021-02-25 2021-02-23 1.400 302,191 -300 0.32% 423,067
2021-02-22 2021-02-18 1.520 302,491 -4,500 0.32% 459,786
2021-02-09 2021-02-05 1.280 306,991 +4,500 0.33% 392,948
2021-01-29 2021-01-27 1.340 302,491 -304 0.32% 405,338
2021-01-13 2021-01-11 1.340 302,795 -99 0.32% 405,745
2020-12-16 2020-12-14 1.360 302,894 -5,000 0.32% 411,936
2020-12-15 2020-12-11 1.400 307,894 +5,000 0.33% 431,052
2020-11-13 2020-11-11 1.360 302,894 -29 0.32% 411,936
2020-11-03 2020-10-30 1.380 302,923 -1,876 0.32% 418,034
2020-11-02 2020-10-29 1.360 304,799 -3 0.33% 414,527
2020-09-25 2020-09-23 1.340 304,802 -13,680 0.33% 408,435
2020-09-18 2020-09-16 1.500 318,482 -165 0.34% 477,723
2020-09-09 2020-09-07 1.580 318,647 -1,773 0.34% 503,462
2020-09-03 2020-09-01 1.560 320,420 +2,500 0.34% 499,855
2020-08-24 2020-08-20 1.640 317,920 -275 0.34% 521,389
2020-08-19 2020-08-17 1.680 318,195 -3,000 0.34% 534,568
2020-08-18 2020-08-14 2.040 321,195 -117,250 0.34% 655,238
2020-08-17 2020-08-13 1.420 438,445 -10,000 0.47% 622,592
2020-08-14 2020-08-12 1.440 448,445 +4,837 0.48% 645,761
2020-08-13 2020-08-11 1.420 443,608 +38,000 0.47% 629,923
2020-08-12 2020-08-10 1.480 405,608 +5,000 0.43% 600,300
2020-07-30 2020-07-28 1.420 400,608 +14,740 0.43% 568,863
2020-07-28 2020-07-24 1.520 385,868 +12,500 0.41% 586,519
2020-07-27 2020-07-23 1.600 373,368 +18,425 0.40% 597,389
2020-07-24 2020-07-22 1.640 354,943 +17,750 0.38% 582,107
2020-07-17 2020-07-15 1.740 337,193 -161 0.36% 586,716
2020-07-16 2020-07-14 1.780 337,354 +2,500 0.36% 600,490
2020-06-23 2020-06-19 2.140 334,854 -540 0.36% 716,588
2020-06-11 2020-06-09 2.200 335,394 -27 0.36% 737,867
2020-06-09 2020-06-05 2.060 335,421 -5,000 0.36% 690,967
2020-06-05 2020-06-03 2.000 340,421 -41 0.36% 680,842
2020-06-02 2020-05-29 2.220 340,462 -4,000 0.36% 755,826
2020-03-12 2020-03-10 2.820 344,462 -7,152 0.37% 971,383
2020-01-08 2020-01-06 3.500 351,614 -250 0.38% 1,230,649
2019-12-18 2019-12-16 3.500 351,864 -118 0.38% 1,231,524
2019-10-22 2019-10-18 3.440 351,982 -1,500 0.38% 1,210,818
2019-10-18 2019-10-16 3.420 353,482 -13 0.38% 1,208,908
2019-10-02 2019-09-27 4.000 353,495 -229 0.38% 1,413,980
2019-09-24 2019-09-20 3.800 353,724 -6,750 0.38% 1,344,151
2019-09-23 2019-09-19 3.700 360,474 -2,000 0.38% 1,333,754
2019-09-13 2019-09-11 3.980 362,474 +5,000 0.39% 1,442,647
2019-09-04 2019-09-02 4.000 357,474 -250 0.38% 1,429,896
2019-09-03 2019-08-30 4.220 357,724 -1,750 0.38% 1,509,595
2019-08-27 2019-08-23 4.280 359,474 -5,000 0.38% 1,538,549
2019-08-09 2019-08-07 4.160 364,474 -1,201 0.39% 1,516,212
2019-08-05 2019-08-01 4.500 365,675 +5,000 0.39% 1,645,538
2019-06-13 2019-06-11 4.420 360,675 -315 0.39% 1,594,184
2019-06-12 2019-06-10 4.400 360,990 -2,000 0.39% 1,588,356
2019-06-06 2019-06-04 4.420 362,990 +2,000 0.39% 1,604,416
2019-05-09 2019-05-07 4.540 360,990 +1,500 0.39% 1,638,895
2019-05-08 2019-05-06 4.720 359,490 -325 0.38% 1,696,793
2019-05-02 2019-04-29 4.920 359,815 -12,500 0.38% 1,770,290
2019-04-30 2019-04-26 4.800 372,315 -5,000 0.40% 1,787,112
2019-04-25 2019-04-23 4.500 377,315 +5,000 0.40% 1,697,918
2019-04-11 2019-04-09 4.760 372,315 +8 0.40% 1,772,219
2019-03-29 2019-03-27 4.900 372,307 -5,250 0.40% 1,824,304
2019-03-25 2019-03-21 4.540 377,557 +12,500 0.40% 1,714,109
2019-03-21 2019-03-19 4.500 365,057 +5,000 0.39% 1,642,756
2019-03-12 2019-03-08 4.800 360,057 +5,000 0.38% 1,728,274
2019-01-21 2019-01-17 4.900 355,057 -1,005 0.38% 1,739,779
2019-01-07 2019-01-03 4.980 356,062 +750 0.38% 1,773,189
2018-12-28 2018-12-24 4.680 355,312 +1,000 0.38% 1,662,860
2018-12-07 2018-12-05 5.400 354,312 -500 0.38% 1,913,285
2018-12-06 2018-12-04 5.600 354,812 -1,296 0.38% 1,986,947
2018-11-29 2018-11-27 4.980 356,108 -1,000 0.38% 1,773,418
2018-11-23 2018-11-21 4.580 357,108 +250 0.38% 1,635,555
2018-11-21 2018-11-19 4.660 356,858 -453 0.38% 1,662,958
2018-11-05 2018-11-01 4.700 357,311 +500 0.38% 1,679,362
2018-11-01 2018-10-30 5.600 356,811 -5,000 0.38% 1,998,142
2018-10-29 2018-10-25 4.580 361,811 +5,000 0.39% 1,657,094
2018-10-22 2018-10-18 4.900 356,811 +10,000 0.38% 1,748,374
2018-10-15 2018-10-11 5.000 346,811 +3,500 0.37% 1,734,055
2018-10-08 2018-10-04 6.900 343,311 -4,250 0.37% 2,368,846
2018-10-05 2018-10-03 6.700 347,561 -5,250 0.37% 2,328,659
2018-10-03 2018-09-28 6.400 352,811 -12,000 0.38% 2,257,990
2018-09-26 2018-09-21 5.900 364,811 +7,500 0.39% 2,152,385
2018-09-24 2018-09-20 6.600 357,311 +4,500 0.38% 2,358,253
2018-09-21 2018-09-19 6.200 352,811 -12,500 0.38% 2,187,428
2018-09-18 2018-09-14 5.100 365,311 +14,500 0.39% 1,863,086
2018-09-12 2018-09-10 5.400 350,811 -50,525 0.37% 1,894,379
2018-09-07 2018-09-05 5.700 401,336 +1,500 0.43% 2,287,615
2018-09-06 2018-09-04 5.700 399,836 +2,750 0.43% 2,279,065
2018-09-03 2018-08-30 6.500 397,086 +12,000 0.42% 2,581,059
2018-08-30 2018-08-28 6.600 385,086 +2,500 0.41% 2,541,568
2018-08-29 2018-08-27 7.200 382,586 -192 0.41% 2,754,619
2018-08-27 2018-08-23 7.000 382,778 +2,500 0.41% 2,679,446
2018-08-24 2018-08-22 7.500 380,278 +2,500 0.41% 2,852,085
2018-08-17 2018-08-15 8.100 377,778 +1,000 0.40% 3,060,002
2018-08-13 2018-08-09 8.600 376,778 -219 0.40% 3,240,291
2018-08-01 2018-07-30 10.400 376,997 +1,000 0.40% 3,920,769
2018-07-30 2018-07-26 10.200 375,997 +2,000 0.40% 3,835,169
2018-07-27 2018-07-25 10.200 373,997 +1,000 0.40% 3,814,769
2018-07-26 2018-07-24 10.400 372,997 -775 0.40% 3,879,169
2018-07-25 2018-07-23 10.600 373,772 +1,000 0.40% 3,961,983
2018-07-10 2018-07-06 12.000 372,772 +2,000 0.40% 4,473,264
2018-07-03 2018-06-28 12.600 370,772 -13,250 0.40% 4,671,727
2018-06-29 2018-06-27 10.400 384,022 +23,250 0.41% 3,993,829
2018-06-28 2018-06-26 13.600 360,772 +2,500 0.39% 4,906,499
2018-06-27 2018-06-25 14.400 358,272 -1,712 0.38% 5,159,117
2018-06-15 2018-06-13 16.000 359,984 +10,000 0.38% 5,759,744
2018-06-14 2018-06-12 15.400 349,984 -750 0.37% 5,389,754
2018-06-13 2018-06-11 15.600 350,734 -2,000 0.37% 5,471,450
2018-06-11 2018-06-07 14.800 352,734 +4,000 0.38% 5,220,463
2018-06-07 2018-06-05 15.800 348,734 +41,750 0.37% 5,509,997
2018-06-06 2018-06-04 15.600 306,984 +1,200 0.33% 4,788,950
2018-06-05 2018-06-01 13.600 305,784 +4,250 0.33% 4,158,662
2018-06-04 2018-05-31 13.600 301,534 +7,500 0.32% 4,100,862
2018-06-01 2018-05-30 13.200 294,034 +750 0.31% 3,881,249
2018-05-30 2018-05-28 14.000 293,284 -5,750 0.31% 4,105,976
2018-05-29 2018-05-25 13.800 299,034 -9,828 0.32% 4,126,669
2018-05-28 2018-05-24 14.400 308,862 -3,650 0.33% 4,447,613
2018-05-25 2018-05-23 14.600 312,512 +13,000 0.33% 4,562,675
2018-05-24 2018-05-21 14.200 299,512 +1,500 0.32% 4,253,070
2018-05-23 2018-05-18 12.800 298,012 -551 0.32% 3,814,554
2018-05-15 2018-05-11 11.600 298,563 -1,000 0.32% 3,463,331
2018-05-14 2018-05-10 11.200 299,563 -315 0.32% 3,355,106
2018-05-10 2018-05-08 11.400 299,878 +1,000 0.32% 3,418,609
2018-05-09 2018-05-07 11.600 298,878 +1,206 0.32% 3,466,985
2018-05-04 2018-05-02 9.300 297,672 -1,250 0.32% 2,768,350
2018-04-30 2018-04-26 8.800 298,922 +1,243 0.32% 2,630,514
2018-04-17 2018-04-13 10.000 297,679 -331 0.32% 2,976,790
2018-04-12 2018-04-10 10.200 298,010 +1,000 0.32% 3,039,702
2018-03-26 2018-03-22 10.000 297,010 -100,000 0.32% 2,970,100
2018-03-13 2018-03-09 11.800 397,010 -1,000 0.42% 4,684,718
2018-03-07 2018-03-05 11.400 398,010 -5,500 0.43% 4,537,314
2018-02-28 2018-02-26 11.400 403,510 -4,354 0.43% 4,600,014
2018-02-26 2018-02-22 11.600 407,864 -236 0.44% 4,731,222
2018-02-23 2018-02-21 11.400 408,100 -1,601 0.44% 4,652,340
2018-02-21 2018-02-15 11.400 409,701 -315 0.44% 4,670,591
2018-02-12 2018-02-08 11.400 410,016 -165 0.44% 4,674,182
2018-02-02 2018-01-31 12.800 410,181 -124 0.44% 5,250,317
2018-01-31 2018-01-29 11.400 410,305 -500 0.44% 4,677,477
2018-01-25 2018-01-23 11.600 410,805 -746 0.44% 4,765,338
2018-01-18 2018-01-16 12.400 411,551 +1,500 0.44% 5,103,232
2018-01-12 2018-01-10 11.000 410,051 -10,750 0.44% 4,510,561
2018-01-11 2018-01-09 11.800 420,801 -5,087 0.45% 4,965,452
2018-01-10 2018-01-08 12.000 425,888 -500 0.46% 5,110,656
2018-01-09 2018-01-05 12.200 426,388 +42,000 0.46% 5,201,934
2018-01-08 2018-01-04 12.600 384,388 -1,569 0.41% 4,843,289
2018-01-03 2017-12-29 13.800 385,957 -110 0.42% 5,326,207
2017-12-19 2017-12-15 14.400 386,067 -2,524 0.42% 5,559,365
2017-12-14 2017-12-12 13.800 388,591 +500 0.43% 5,362,556
2017-12-12 2017-12-08 15.600 388,091 -1,378 0.43% 6,054,220
2017-12-11 2017-12-07 16.000 389,469 -5,549 0.43% 6,231,504
2017-12-08 2017-12-06 14.800 395,018 -29,750 0.43% 5,846,266
2017-12-07 2017-12-05 15.600 424,768 -385 0.47% 6,626,381
2017-12-06 2017-12-04 16.200 425,153 -7,305 0.47% 6,887,479
2017-12-05 2017-12-01 15.000 432,458 -5,052 0.48% 6,486,870
2017-12-04 2017-11-30 14.200 437,510 -4,500 0.48% 6,212,642
2017-12-01 2017-11-29 13.000 442,010 -1,250 0.49% 5,746,130
2017-11-30 2017-11-28 12.000 443,260 -5,500 0.49% 5,319,120
2017-11-29 2017-11-27 11.400 448,760 +5,500 0.50% 5,115,864
2017-11-28 2017-11-24 11.200 443,260 +9,680 0.49% 4,964,512
2017-11-22 2017-11-20 8.900 433,580 -2,678 0.48% 3,858,862
2017-11-21 2017-11-17 9.200 436,258 -1,000 0.48% 4,013,574
2017-11-20 2017-11-16 8.700 437,258 -4,231 0.49% 3,804,145
2017-11-13 2017-11-09 7.200 441,489 -4,000 0.49% 3,178,721
2017-11-10 2017-11-08 7.100 445,489 -39 0.49% 3,162,972
2017-11-06 2017-11-02 7.200 445,528 -500 0.49% 3,207,802
2017-11-02 2017-10-31 7.200 446,028 +1,311 0.50% 3,211,402
2017-10-19 2017-10-17 7.000 444,717 -500 0.49% 3,113,019
2017-10-17 2017-10-13 7.200 445,217 -5,095 0.49% 3,205,562
2017-10-12 2017-10-10 7.100 450,312 -26 0.50% 3,197,215
2017-10-11 2017-10-09 7.300 450,338 -38,000 0.50% 3,287,467
2017-10-10 2017-10-06 7.300 488,338 -55 0.54% 3,564,867
2017-09-29 2017-09-27 7.500 488,393 -4,750 0.54% 3,662,948
2017-09-26 2017-09-22 7.600 493,143 +4,750 0.55% 3,747,887
2017-09-25 2017-09-21 7.200 488,393 +7,152 0.54% 3,516,430
2017-09-22 2017-09-20 6.800 481,241 +115,500 0.53% 3,272,439
2017-08-29 2017-08-25 7.300 365,741 +5,212 0.41% 2,669,909
2017-08-28 2017-08-24 7.200 360,529 -2,500 0.40% 2,595,809
2017-08-15 2017-08-11 7.200 363,029 -5,000 0.40% 2,613,809
2017-08-14 2017-08-10 7.100 368,029 -5,000 0.41% 2,613,006
2017-08-11 2017-08-09 7.300 373,029 -10,000 0.41% 2,723,112
2017-08-09 2017-08-07 7.500 383,029 -6,500 0.43% 2,872,718
2017-08-08 2017-08-04 7.200 389,529 -10,000 0.43% 2,804,609
2017-08-07 2017-08-03 7.200 399,529 +3,000 0.44% 2,876,609
2017-08-04 2017-08-02 7.200 396,529 +38,000 0.44% 2,855,009
2017-08-03 2017-08-01 7.400 358,529 +2,000 0.40% 2,653,115
2017-08-02 2017-07-31 7.300 356,529 -7,500 0.40% 2,602,662
2017-08-01 2017-07-28 6.900 364,029 -2,583 0.40% 2,511,800
2017-07-31 2017-07-27 6.900 366,612 +188 0.41% 2,529,623
2017-07-27 2017-07-25 6.900 366,424 -1,000 0.41% 2,528,326
2017-07-25 2017-07-21 6.800 367,424 +5,000 0.41% 2,498,483
2017-07-21 2017-07-19 6.600 362,424 +10,000 0.40% 2,391,998
2017-07-17 2017-07-13 6.700 352,424 -55 0.39% 2,361,241
2017-07-14 2017-07-12 6.700 352,479 -3,750 0.39% 2,361,609
2017-07-13 2017-07-11 6.700 356,229 -294 0.40% 2,386,734
2017-07-06 2017-07-04 6.700 356,523 -150 0.40% 2,388,704
2017-06-30 2017-06-28 6.800 356,673 -2,500 0.40% 2,425,376
2017-06-29 2017-06-27 7.000 359,173 -8,000 0.40% 2,514,211
2017-06-28 2017-06-26 7.000 367,173 -12,500 0.41% 2,570,211
2017-06-27 2017-06-23 7.000 379,673 +8,040 0.42% 2,657,711
2017-06-26 2017-06-22 7.000 371,633 +3,835 0.41% 2,601,431
2017-06-23 2017-06-21 7.000 367,798 +4,917 0.41% 2,574,586
2017-06-22 2017-06-20 7.200 362,881 +14,750 0.40% 2,612,743
2017-06-21 2017-06-19 7.600 348,131 +26,500 0.39% 2,645,796
2017-06-20 2017-06-16 7.600 321,631 +36,500 0.36% 2,444,396
2017-06-19 2017-06-15 9.700 285,131 +5,000 0.32% 2,765,771
2017-06-16 2017-06-14 14.000 280,131 +2,490 0.31% 3,921,834
2017-06-15 2017-06-13 15.000 277,641 -550 0.31% 4,164,615
2017-06-14 2017-06-12 15.000 278,191 -101 0.31% 4,172,865
2017-06-13 2017-06-09 15.000 278,292 -2,250 0.31% 4,174,380
2017-06-12 2017-06-08 15.200 280,542 -500 0.31% 4,264,238
2017-06-07 2017-06-05 15.600 281,042 -750 0.31% 4,384,255
2017-06-06 2017-06-02 15.400 281,792 -10,000 0.31% 4,339,597
2017-06-02 2017-05-31 15.800 291,792 -3,750 0.32% 4,610,314
2017-05-29 2017-05-25 16.000 295,542 +3,750 0.33% 4,728,672
2017-05-26 2017-05-24 16.400 291,792 -250 0.32% 4,785,389
2017-05-25 2017-05-23 16.400 292,042 -1,500 0.32% 4,789,489
2017-05-22 2017-05-18 14.800 293,542 -500 0.33% 4,344,422
2017-05-19 2017-05-17 14.800 294,042 -20,000 0.33% 4,351,822
2017-05-18 2017-05-16 15.200 314,042 +12,250 0.35% 4,773,438
2017-05-12 2017-05-10 14.200 301,792 -3,000 0.34% 4,285,446
2017-05-10 2017-05-08 14.200 304,792 -1,000 0.34% 4,328,046
2017-05-09 2017-05-05 14.200 305,792 -2,500 0.34% 4,342,246
2017-05-08 2017-05-04 14.200 308,292 -17,503 0.34% 4,377,746
2017-05-05 2017-05-02 14.000 325,795 -160 0.36% 4,561,130
2017-05-02 2017-04-27 12.200 325,955 -5,000 0.36% 3,976,651
2017-04-24 2017-04-20 12.200 330,955 -500 0.37% 4,037,651
2017-04-13 2017-04-11 12.800 331,455 +3,000 0.37% 4,242,624
2017-04-11 2017-04-07 12.200 328,455 -4,000 0.36% 4,007,151
2017-04-10 2017-04-06 12.400 332,455 -255 0.37% 4,122,442
2017-04-05 2017-03-31 12.600 332,710 -1,507 0.37% 4,192,146
2017-04-03 2017-03-30 12.400 334,217 -772 0.37% 4,144,291
2017-03-31 2017-03-29 12.400 334,989 -5,250 0.37% 4,153,864
2017-03-30 2017-03-28 11.800 340,239 +7,000 0.38% 4,014,820
2017-03-28 2017-03-24 11.000 333,239 -2,500 0.37% 3,665,629
2017-03-27 2017-03-23 11.200 335,739 -13 0.37% 3,760,277
2017-03-23 2017-03-21 11.200 335,752 -7,200 0.37% 3,760,422
2017-03-22 2017-03-20 11.200 342,952 -1,000 0.38% 3,841,062
2017-03-21 2017-03-17 10.800 343,952 -157 0.38% 3,714,682
2017-03-20 2017-03-16 11.000 344,109 -2,575 0.38% 3,785,199
2017-03-17 2017-03-15 10.000 346,684 +750 0.39% 3,466,840
2017-03-14 2017-03-10 8.500 345,934 -166 0.38% 2,940,439
2017-03-10 2017-03-08 8.200 346,100 -4,250 0.38% 2,838,020
2017-03-07 2017-03-03 7.900 350,350 -775 0.39% 2,767,765
2017-03-03 2017-03-01 7.900 351,125 -16,750 0.39% 2,773,888
2017-03-02 2017-02-28 8.500 367,875 -1,500 0.41% 3,126,938
2017-02-28 2017-02-24 8.400 369,375 -1,500 0.41% 3,102,750
2017-02-27 2017-02-23 8.600 370,875 +14,500 0.41% 3,189,525
2017-02-22 2017-02-20 8.200 356,375 -5,000 0.40% 2,922,275
2017-02-20 2017-02-16 8.100 361,375 -350 0.40% 2,927,138
2017-02-15 2017-02-13 8.100 361,725 -5,000 0.40% 2,929,973
2017-02-14 2017-02-10 8.000 366,725 +5,000 0.41% 2,933,800
2017-02-13 2017-02-09 8.200 361,725 -157 0.40% 2,966,145
2017-02-10 2017-02-08 8.100 361,882 -158 0.40% 2,931,244
2017-02-09 2017-02-07 7.800 362,040 -17,157 0.40% 2,823,912
2017-02-08 2017-02-06 8.200 379,197 +1,175 0.42% 3,109,415
2017-02-07 2017-02-03 8.100 378,022 -15,000 0.42% 3,061,978
2017-02-06 2017-02-02 8.100 393,022 -19,450 0.44% 3,183,478
2017-02-03 2017-02-01 7.500 412,472 +39,000 0.46% 3,093,540
2017-02-02 2017-01-27 7.100 373,472 +4,827 0.41% 2,651,651
2017-02-01 2017-01-25 6.800 368,645 -3 0.41% 2,506,786
2017-01-26 2017-01-24 6.700 368,648 +1,775 0.41% 2,469,942
2017-01-25 2017-01-23 5.800 366,873 -12,999 0.41% 2,127,863
2017-01-23 2017-01-19 5.200 379,872 -2,000 0.42% 1,975,334
2017-01-17 2017-01-13 5.000 381,872 -6,000 0.42% 1,909,360
2017-01-12 2017-01-10 4.800 387,872 +2,000 0.43% 1,861,786
2017-01-11 2017-01-09 4.840 385,872 +22,836 0.43% 1,867,620
2017-01-10 2017-01-06 4.800 363,036 -275 0.81% 1,742,573
2016-12-30 2016-12-28 4.880 363,311 -4,750 0.81% 1,772,958
2016-12-29 2016-12-23 4.880 368,061 -788 0.82% 1,796,138
2016-12-28 2016-12-22 4.880 368,849 -82 0.82% 1,799,983
2016-12-23 2016-12-21 4.900 368,931 -2,291 0.82% 1,807,762
2016-12-22 2016-12-20 4.900 371,222 -147 0.82% 1,818,988
2016-12-19 2016-12-15 5.000 371,369 -650 0.82% 1,856,845
2016-12-13 2016-12-09 5.100 372,019 -240 0.83% 1,897,297
2016-12-12 2016-12-08 5.000 372,259 -82 0.83% 1,861,295
2016-12-06 2016-12-02 5.000 372,341 -14,894 0.83% 1,861,705
2016-11-29 2016-11-25 5.000 387,235 -2,600 0.83% 1,936,175
2016-11-23 2016-11-21 5.000 389,835 -260 0.83% 1,949,175
2016-11-21 2016-11-17 5.000 390,095 -112 0.83% 1,950,475
2016-11-17 2016-11-15 5.096 390,207 -5,200 0.83% 1,988,555
2016-11-16 2016-11-14 5.096 395,407 +5,200 0.84% 2,015,055
2016-11-14 2016-11-10 5.000 390,207 +676 0.83% 1,951,035
2016-11-08 2016-11-04 5.000 389,531 +1,040 0.83% 1,947,655
2016-11-07 2016-11-03 5.000 388,491 -96 0.83% 1,942,455
2016-11-03 2016-11-01 5.000 388,587 -86 0.83% 1,942,935
2016-11-01 2016-10-28 5.096 388,673 -4,160 0.83% 1,980,737
2016-10-31 2016-10-27 5.096 392,833 +1,040 0.84% 2,001,937
2016-10-27 2016-10-25 5.192 391,793 -6,833 0.84% 2,034,310
2016-10-26 2016-10-24 5.192 398,626 -3,689 0.85% 2,069,789
2016-10-25 2016-10-20 5.577 402,315 -10,400 0.86% 2,243,680
2016-10-20 2016-10-18 5.481 412,715 -22,100 0.88% 2,261,996
2016-10-19 2016-10-17 5.481 434,815 -780 0.93% 2,383,121
2016-10-18 2016-10-14 5.481 435,595 -702 0.93% 2,387,396
2016-10-14 2016-10-12 5.385 436,297 -6,838 0.93% 2,349,292
2016-10-13 2016-10-11 5.385 443,135 -260 0.95% 2,386,112
2016-10-11 2016-10-06 5.385 443,395 -1,820 0.95% 2,387,512
2016-10-05 2016-10-03 5.481 445,215 +5,200 0.95% 2,440,121
2016-10-03 2016-09-29 5.385 440,015 +1,040 0.94% 2,369,312
2016-09-29 2016-09-27 5.385 438,975 +5,200 0.94% 2,363,712
2016-09-28 2016-09-26 5.000 433,775 +5,200 0.93% 2,168,875
2016-09-26 2016-09-22 5.577 428,575 +2,080 0.92% 2,390,130
2016-09-22 2016-09-20 5.577 426,495 -5,489 0.91% 2,378,530
2016-09-13 2016-09-09 5.673 431,984 +5,200 0.92% 2,450,678
2016-09-02 2016-08-31 5.769 426,784 -5,200 0.91% 2,462,215
2016-08-30 2016-08-26 5.769 431,984 -22,100 0.92% 2,492,215
2016-08-19 2016-08-17 5.577 454,084 +3,120 0.97% 2,532,392
2016-08-18 2016-08-16 5.769 450,964 +2,753 0.96% 2,601,715
2016-08-17 2016-08-15 5.865 448,211 +52,000 0.96% 2,628,930
2016-08-10 2016-08-08 6.346 396,211 +780 0.85% 2,514,416
2016-08-09 2016-08-05 6.250 395,431 -86 0.84% 2,471,444
2016-08-08 2016-08-04 6.154 395,517 +5,200 0.84% 2,433,951
2016-08-03 2016-07-29 5.192 390,317 +5,200 0.83% 2,026,646
2016-08-01 2016-07-28 5.769 385,117 +2,600 0.82% 2,221,829
2016-07-15 2016-07-13 6.442 382,517 -313 0.82% 2,464,292
2016-07-14 2016-07-12 6.442 382,830 -5,200 0.82% 2,466,309
2016-07-08 2016-07-06 6.731 388,030 +5,200 0.83% 2,611,740
2016-06-29 2016-06-27 6.635 382,830 +1,560 0.82% 2,539,930
2016-06-16 2016-06-14 6.731 381,270 +1,560 0.81% 2,566,240
2016-06-15 2016-06-13 6.731 379,710 +1,560 0.81% 2,555,740
2016-06-13 2016-06-08 6.827 378,150 -172 0.81% 2,581,601
2016-06-02 2016-05-31 6.827 378,322 -260 0.81% 2,582,775
2016-05-20 2016-05-18 6.731 378,582 -156 0.81% 2,548,148
2016-05-17 2016-05-13 7.308 378,738 -10,400 0.81% 2,767,701
2016-05-16 2016-05-12 7.404 389,138 +2,080 1.00% 2,881,118
2016-05-12 2016-05-10 7.308 387,058 +10,400 0.99% 2,828,501
2016-05-09 2016-05-05 8.462 376,658 -41,028 0.97% 3,187,106
2016-04-20 2016-04-18 7.404 417,686 -273 1.07% 3,092,483
2016-04-19 2016-04-15 7.115 417,959 +1,300 1.07% 2,973,939
2016-04-15 2016-04-13 7.404 416,659 -2,444 1.07% 3,084,879
2016-04-01 2016-03-30 7.500 419,103 -319 1.07% 3,143,272
2016-03-29 2016-03-23 7.404 419,422 +5,200 1.07% 3,105,336
2016-03-17 2016-03-15 7.692 414,222 +5,200 1.06% 3,186,323
2016-03-14 2016-03-10 8.077 409,022 +5,200 1.05% 3,303,639
2016-03-10 2016-03-08 8.846 403,822 -23 1.03% 3,572,272
2016-03-09 2016-03-07 9.231 403,845 -1,040 1.04% 3,727,800
2016-03-08 2016-03-04 7.500 404,885 -1,248 1.04% 3,036,637
2016-03-04 2016-03-02 7.019 406,133 +1,560 1.04% 2,850,741
2016-02-04 2016-02-02 6.154 404,573 -368 1.04% 2,489,680
2016-01-29 2016-01-27 6.154 404,941 -2,080 1.04% 2,491,945
2016-01-21 2016-01-19 6.731 407,021 -708 1.04% 2,739,564
2016-01-20 2016-01-18 7.019 407,729 +1,560 1.04% 2,861,944
2016-01-18 2016-01-14 7.692 406,169 -338 1.04% 3,124,377
2016-01-13 2016-01-11 7.404 406,507 +5,720 1.04% 3,009,715
2016-01-12 2016-01-08 7.885 400,787 -2,600 1.03% 3,160,051
2016-01-06 2016-01-04 9.135 403,387 +252 1.03% 3,684,785
2016-01-05 2015-12-31 10.000 403,135 -11 1.03% 4,031,350
2016-01-04 2015-12-29 10.769 403,146 -26 1.03% 4,341,572
2015-12-30 2015-12-28 10.000 403,172 +1,560 1.03% 4,031,720
2015-12-29 2015-12-24 10.000 401,612 +405 1.03% 4,016,120
2015-12-28 2015-12-22 10.000 401,207 +2,600 1.03% 4,012,070
2015-12-23 2015-12-21 10.385 398,607 -86 1.02% 4,139,380
2015-12-17 2015-12-15 10.192 398,693 +208 1.02% 4,063,602
2015-12-15 2015-12-11 10.385 398,485 -6,240 1.02% 4,138,113
2015-12-14 2015-12-10 10.577 404,725 -860 1.04% 4,280,745
2015-12-10 2015-12-08 10.962 405,585 -1,040 1.04% 4,445,836
2015-12-08 2015-12-04 10.577 406,625 +52 1.04% 4,300,841
2015-12-07 2015-12-03 10.577 406,573 -1,040 1.04% 4,300,291
2015-12-04 2015-12-02 10.962 407,613 +5,200 1.04% 4,468,066
2015-12-03 2015-12-01 11.346 402,413 +1 1.03% 4,565,840
2015-12-02 2015-11-30 11.346 402,412 +7,186 1.03% 4,565,828
2015-12-01 2015-11-27 11.731 395,226 -12,237 1.01% 4,636,305
2015-11-30 2015-11-26 15.192 407,463 +1,040 1.04% 6,190,303
2015-11-27 2015-11-25 16.154 406,423 -7,488 1.04% 6,565,295
2015-11-25 2015-11-23 15.000 413,911 -1,560 1.06% 6,208,665
2015-11-18 2015-11-16 15.192 415,471 +1,534 1.06% 6,311,963
2015-11-17 2015-11-13 15.385 413,937 +1,399 1.21% 6,368,262
2015-11-16 2015-11-12 15.192 412,538 -1 1.21% 6,267,404
2015-11-11 2015-11-09 15.577 412,539 -520 1.21% 6,426,088
2015-11-04 2015-11-02 15.577 413,059 +1,560 1.21% 6,434,188
2015-11-03 2015-10-30 15.962 411,499 +234 1.21% 6,568,157
2015-11-02 2015-10-29 15.769 411,265 +754 1.21% 6,485,333
2015-10-28 2015-10-26 16.154 410,511 -172 1.20% 6,631,332
2015-10-23 2015-10-20 16.154 410,683 -1,716 1.20% 6,634,110
2015-10-22 2015-10-19 15.962 412,399 +5,200 1.21% 6,582,522
2015-10-20 2015-10-16 15.962 407,199 -520 1.19% 6,499,522
2015-10-16 2015-10-14 16.154 407,719 +10,397 1.20% 6,586,230
2015-10-15 2015-10-13 16.346 397,322 +1,716 1.17% 6,494,687
2015-10-14 2015-10-12 15.962 395,606 +5,772 1.16% 6,314,480
2015-10-13 2015-10-09 16.538 389,834 +4,888 1.14% 6,447,255
2015-10-05 2015-09-30 15.385 384,946 +104 1.13% 5,922,246
2015-10-02 2015-09-29 14.808 384,842 +7,956 1.13% 5,698,622
2015-09-29 2015-09-24 16.731 376,886 +3,016 1.11% 6,305,593
2015-09-25 2015-09-23 16.154 373,870 +2,964 1.10% 6,039,438
2015-09-24 2015-09-22 16.538 370,906 +26 1.09% 6,134,215
2015-09-23 2015-09-21 16.923 370,880 +754 1.09% 6,276,431
2015-09-22 2015-09-18 16.923 370,126 +1,612 1.09% 6,263,671
2015-09-18 2015-09-16 16.538 368,514 -1,820 1.08% 6,094,655
2015-09-17 2015-09-15 16.154 370,334 -234 1.09% 5,982,318
2015-09-16 2015-09-14 16.731 370,568 -1,742 1.09% 6,199,888
2015-09-14 2015-09-10 16.731 372,310 +364 1.09% 6,229,033
2015-09-11 2015-09-09 17.308 371,946 -9,204 1.09% 6,437,527
2015-09-09 2015-09-07 14.615 381,150 +520 1.12% 5,570,654
2015-09-07 2015-09-02 14.615 380,630 +1,768 1.12% 5,563,054
2015-09-04 2015-09-01 14.423 378,862 -29,718 1.11% 5,464,356
2015-09-02 2015-08-31 15.962 408,580 -18,668 1.20% 6,521,565
2015-09-01 2015-08-28 16.538 427,248 -5,720 1.25% 7,066,025
2015-08-31 2015-08-27 16.154 432,968 +2,782 1.27% 6,994,098
2015-08-28 2015-08-26 15.577 430,186 +3,484 1.26% 6,700,974
2015-08-27 2015-08-25 16.154 426,702 -3,406 1.25% 6,892,878
2015-08-26 2015-08-24 16.923 430,108 -8,190 1.26% 7,278,751
2015-08-25 2015-08-21 18.654 438,298 +4,212 1.29% 8,175,943
2015-08-21 2015-08-19 19.231 434,086 -1,352 1.27% 8,347,808
2015-08-14 2015-08-12 20.192 435,438 +442 1.28% 8,792,498
2015-08-13 2015-08-11 21.346 434,996 +2,158 1.28% 9,285,492
2015-08-12 2015-08-10 22.500 432,838 +2,879 1.27% 9,738,855
2015-08-11 2015-08-07 20.769 429,959 +1,300 1.26% 8,929,918
2015-08-06 2015-08-04 20.385 428,659 -494 1.26% 8,738,049
2015-08-05 2015-08-03 20.192 429,153 +520 1.26% 8,665,589
2015-08-04 2015-07-31 20.192 428,633 +260 1.26% 8,655,089
2015-08-03 2015-07-30 20.962 428,373 -312 1.26% 8,979,357
2015-07-30 2015-07-28 20.385 428,685 +6,500 1.26% 8,738,579
2015-07-29 2015-07-27 21.154 422,185 +572 1.24% 8,930,837
2015-07-28 2015-07-24 23.846 421,613 -3,120 1.24% 10,053,848
2015-07-27 2015-07-23 25.000 424,733 -85,722 1.25% 10,618,325
2015-07-24 2015-07-22 22.692 510,455 -1,560 1.50% 11,583,402
2015-07-23 2015-07-21 22.115 512,015 +1,352 1.50% 11,323,409
2015-07-20 2015-07-16 22.885 510,663 -2,600 1.50% 11,686,326
2015-07-17 2015-07-15 22.500 513,263 -10,920 1.51% 11,548,417
2015-07-16 2015-07-14 23.077 524,183 +520 1.54% 12,096,531
2015-07-15 2015-07-13 22.500 523,663 +520 1.54% 11,782,417
2015-07-14 2015-07-10 20.962 523,143 +6,838 1.54% 10,965,882
2015-07-13 2015-07-09 21.154 516,305 +2,080 1.52% 10,921,837
2015-07-10 2015-07-08 17.115 514,225 +2,886 1.51% 8,801,159
2015-07-09 2015-07-07 19.231 511,339 +4,732 1.50% 9,833,442
2015-07-08 2015-07-06 21.154 506,607 +208 1.49% 10,716,687
2015-07-07 2015-07-03 24.423 506,399 +260 1.49% 12,367,822
2015-07-03 2015-06-30 24.808 506,139 +2,340 1.49% 12,556,141
2015-07-02 2015-06-29 25.192 503,799 +17,290 1.48% 12,691,859
2015-06-30 2015-06-26 26.923 486,509 +63,700 1.43% 13,098,319
2015-06-26 2015-06-24 28.269 422,809 +12,896 1.24% 11,952,485
2015-06-25 2015-06-23 29.615 409,913 +130 1.20% 12,139,731
2015-06-24 2015-06-22 28.846 409,783 +1,040 1.20% 11,820,663
2015-06-23 2015-06-19 29.423 408,743 +17,760 1.20% 12,026,477
2015-06-22 2015-06-18 30.192 390,983 +7,800 1.15% 11,804,679
2015-06-19 2015-06-17 29.038 383,183 +5,408 1.12% 11,127,045
2015-06-18 2015-06-16 29.231 377,775 +22,698 1.11% 11,042,654
2015-06-17 2015-06-15 30.385 355,077 -52 1.04% 10,788,878
2015-06-16 2015-06-12 32.115 355,129 -12,818 1.04% 11,405,104
2015-06-15 2015-06-11 33.462 367,947 +7,748 1.08% 12,312,073
2015-06-12 2015-06-10 34.615 360,199 +3,140 1.06% 12,468,427
2015-06-11 2015-06-09 34.615 357,059 +2,314 1.05% 12,359,735
2015-06-10 2015-06-08 35.385 354,745 -3,262 1.04% 12,552,515
2015-06-09 2015-06-05 35.000 358,007 -15,860 1.05% 12,530,245
2015-06-08 2015-06-04 35.192 373,867 +2,678 1.10% 13,157,242
2015-06-05 2015-06-03 35.769 371,189 -36,296 1.09% 13,277,145
2015-06-04 2015-06-02 38.654 407,485 -5,512 1.20% 15,750,862
2015-06-03 2015-06-01 32.308 412,997 -21,874 1.21% 13,342,980
2015-06-02 2015-05-29 27.885 434,871 +3,120 1.28% 12,126,211
2015-06-01 2015-05-28 27.692 431,751 +4,680 1.27% 11,956,182
2015-05-29 2015-05-27 28.462 427,071 +15,351 1.25% 12,155,098
2015-05-28 2015-05-26 29.808 411,720 -11,669 1.21% 12,272,423
2015-05-27 2015-05-22 25.962 423,389 +5,382 1.24% 10,991,830
2015-05-26 2015-05-21 25.000 418,007 +27,196 1.23% 10,450,175
2015-05-22 2015-05-20 24.615 390,811 -104 1.15% 9,619,963
2015-05-21 2015-05-19 24.808 390,915 -1,335 1.15% 9,697,699
2015-05-20 2015-05-18 24.423 392,250 -1,232 1.15% 9,579,952
2015-05-19 2015-05-15 23.846 393,482 +17,030 1.16% 9,383,032
2015-05-15 2015-05-13 23.654 376,452 -520 1.11% 8,904,538
2015-05-14 2015-05-12 24.423 376,972 -2,969 1.11% 9,206,816
2015-05-13 2015-05-11 25.000 379,941 -520 1.12% 9,498,525
2015-05-12 2015-05-08 25.192 380,461 -2,444 1.12% 9,584,691
2015-05-11 2015-05-07 24.423 382,905 +3,297 1.12% 9,351,718
2015-05-08 2015-05-06 26.154 379,608 +4,330 1.12% 9,928,209
2015-05-07 2015-05-05 26.346 375,278 +8,528 1.10% 9,887,132
2015-05-06 2015-05-04 26.538 366,750 +10,660 1.08% 9,732,981
2015-05-05 2015-04-30 27.500 356,090 +3,302 1.05% 9,792,475
2015-05-04 2015-04-29 28.269 352,788 +7,213 1.04% 9,973,045
2015-04-30 2015-04-28 28.077 345,575 -18,113 1.02% 9,702,683
2015-04-29 2015-04-27 24.808 363,688 +11,024 1.07% 9,022,260
2015-04-28 2015-04-24 22.500 352,664 -3,710 1.04% 7,934,940
2015-04-27 2015-04-23 22.500 356,374 +2,912 1.05% 8,018,415
2015-04-24 2015-04-22 23.269 353,462 -260 1.04% 8,224,789
2015-04-23 2015-04-21 22.692 353,722 -1,820 1.04% 8,026,768
2015-04-22 2015-04-20 21.538 355,542 -8,092 1.04% 7,657,828
2015-04-21 2015-04-17 22.885 363,634 -3,380 1.07% 8,321,624
2015-04-20 2015-04-16 21.731 367,014 +8,763 1.08% 7,975,497
2015-04-17 2015-04-15 19.423 358,251 +1,612 1.05% 6,958,337
2015-04-16 2015-04-14 19.231 356,639 +832 1.05% 6,858,442
2015-04-15 2015-04-13 19.423 355,807 +4,056 1.05% 6,910,867
2015-04-14 2015-04-10 17.308 351,751 -671 1.03% 6,087,998
2015-04-13 2015-04-09 17.692 352,422 +1,768 1.04% 6,235,158
2015-04-10 2015-04-08 17.115 350,654 -988 1.03% 6,001,578
2015-04-09 2015-04-02 16.923 351,642 +728 1.03% 5,950,865
2015-04-08 2015-04-01 16.923 350,914 +2,236 1.03% 5,938,545
2015-04-02 2015-03-31 16.731 348,678 +3,120 1.02% 5,833,651
2015-03-26 2015-03-24 17.308 345,558 +6,240 1.02% 5,980,812
2015-03-24 2015-03-20 17.115 339,318 -122 1.00% 5,807,558
2015-03-23 2015-03-19 17.115 339,440 -650 1.00% 5,809,646
2015-03-18 2015-03-16 17.885 340,090 +1,107 1.00% 6,082,379
2015-03-16 2015-03-12 16.346 338,983 +1,040 1.00% 5,541,068
2015-03-11 2015-03-09 16.154 337,943 -572 0.99% 5,459,079
2015-03-10 2015-03-06 16.346 338,515 -104 0.99% 5,533,418
2015-03-03 2015-02-27 17.115 338,619 +1,456 0.99% 5,795,594
2015-02-27 2015-02-25 16.731 337,163 -988 0.99% 5,640,996
2015-02-26 2015-02-24 16.538 338,151 +26 0.99% 5,592,497
2015-02-24 2015-02-18 17.115 338,125 +1,508 0.99% 5,787,139
2015-02-23 2015-02-16 17.308 336,617 -179 0.99% 5,826,063
2015-02-17 2015-02-13 16.154 336,796 -104 0.99% 5,440,551
2015-02-16 2015-02-12 15.962 336,900 +104 0.99% 5,377,442
2015-02-13 2015-02-11 15.962 336,796 -4,368 0.99% 5,375,782
2015-02-11 2015-02-09 15.962 341,164 -436 1.00% 5,445,502
2015-02-09 2015-02-05 16.731 341,600 -104 1.00% 5,715,231
2015-02-02 2015-01-29 16.731 341,704 +520 1.00% 5,716,971
2015-01-30 2015-01-28 16.923 341,184 -208 1.00% 5,773,883
2015-01-29 2015-01-27 17.115 341,392 -312 1.00% 5,843,055
2015-01-27 2015-01-23 17.500 341,704 +520 1.00% 5,979,820
2015-01-26 2015-01-22 17.500 341,184 +8,289 1.00% 5,970,720
2015-01-22 2015-01-20 17.692 332,895 -1,664 0.98% 5,889,681
2015-01-21 2015-01-19 16.538 334,559 +296 0.98% 5,533,091
2015-01-20 2015-01-16 17.115 334,263 -130 0.98% 5,721,040
2015-01-19 2015-01-15 17.115 334,393 -2,138 0.98% 5,723,265
2015-01-16 2015-01-14 17.692 336,531 +26 0.99% 5,954,010
2015-01-14 2015-01-12 17.500 336,505 +1,924 0.99% 5,888,837
2015-01-13 2015-01-09 18.077 334,581 +1,742 0.98% 6,048,195
2015-01-12 2015-01-08 17.885 332,839 +1,040 0.98% 5,952,697
2015-01-09 2015-01-07 17.885 331,799 -4,287 0.97% 5,934,097
2015-01-08 2015-01-06 18.077 336,086 +2,860 0.99% 6,075,401
2015-01-07 2015-01-05 17.692 333,226 +520 0.98% 5,895,537
2015-01-05 2014-12-31 18.077 332,706 +1,560 0.98% 6,014,301
2015-01-02 2014-12-29 18.077 331,146 -270 0.97% 5,986,101
2014-12-30 2014-12-24 18.462 331,416 +260 0.97% 6,118,449
2014-12-29 2014-12-22 19.615 331,156 +1,820 0.97% 6,495,752
2014-12-23 2014-12-19 17.885 329,336 +338 0.97% 5,890,048
2014-12-22 2014-12-18 17.500 328,998 -1,456 0.97% 5,757,465
2014-12-19 2014-12-17 17.692 330,454 +12,038 0.97% 5,846,494
2014-12-18 2014-12-16 18.462 318,416 +3,120 0.94% 5,878,449
2014-12-16 2014-12-12 21.731 315,296 +42,162 0.93% 6,851,625
2014-12-12 2014-12-10 21.731 273,134 +26 0.96% 5,935,412
2014-12-11 2014-12-09 21.923 273,108 +780 0.96% 5,987,368
2014-12-10 2014-12-08 22.885 272,328 -312 0.96% 6,232,122
2014-12-09 2014-12-05 22.885 272,640 -1,508 0.96% 6,239,262
2014-12-08 2014-12-04 22.500 274,148 +233 0.97% 6,168,330
2014-12-05 2014-12-03 22.500 273,915 -190 0.97% 6,163,087
2014-12-04 2014-12-02 21.731 274,105 -299 0.97% 5,956,512
2014-12-03 2014-12-01 22.692 274,404 +572 0.97% 6,226,860
2014-12-02 2014-11-28 24.615 273,832 -78 0.97% 6,740,480
2014-12-01 2014-11-27 24.615 273,910 +520 0.97% 6,742,400
2014-11-27 2014-11-25 25.192 273,390 -6,240 0.96% 6,887,325
2014-11-26 2014-11-24 25.577 279,630 -344 0.99% 7,152,075
2014-11-25 2014-11-21 25.962 279,974 -3,796 0.99% 7,268,556
2014-11-24 2014-11-20 25.962 283,770 +312 1.00% 7,367,106
2014-11-21 2014-11-19 25.962 283,458 -1,716 1.00% 7,359,006
2014-11-20 2014-11-18 25.192 285,174 -610 1.01% 7,184,191
2014-11-17 2014-11-13 25.000 285,784 -624 1.01% 7,144,600
2014-11-14 2014-11-12 24.808 286,408 +780 1.01% 7,105,122
2014-11-13 2014-11-11 24.808 285,628 -6,240 1.01% 7,085,772
2014-11-12 2014-11-10 24.519 291,868 -3,886 1.03% 7,156,379
2014-11-11 2014-11-07 23.108 295,754 -27,407 1.04% 6,834,299
2014-11-07 2014-11-05 22.226 323,161 -1,112 1.04% 7,182,597
2014-11-06 2014-11-04 21.873 324,273 -5,243 1.05% 7,092,911
2014-11-05 2014-11-03 21.697 329,516 -4,791 1.07% 7,149,467
2014-11-04 2014-10-31 20.109 334,307 -851 1.08% 6,722,679
2014-11-03 2014-10-30 18.698 335,158 -4,536 1.08% 6,266,824
2014-10-31 2014-10-29 18.698 339,694 -3,969 1.10% 6,351,639
2014-10-30 2014-10-28 17.640 343,663 +4,535 1.11% 6,062,124
2014-10-29 2014-10-27 16.581 339,128 -566 1.10% 5,623,200
2014-10-28 2014-10-24 19.757 339,694 +226 1.10% 6,711,165
2014-10-22 2014-10-20 20.638 339,468 +1,134 1.10% 7,006,107
2014-10-21 2014-10-17 21.520 338,334 +1,729 1.09% 7,281,109
2014-10-20 2014-10-16 21.520 336,605 -85 1.09% 7,243,900
2014-10-17 2014-10-15 21.697 336,690 +2,211 1.09% 7,305,120
2014-10-15 2014-10-13 22.755 334,479 +1,077 1.08% 7,611,156
2014-10-14 2014-10-10 22.755 333,402 +624 1.08% 7,586,648
2014-10-13 2014-10-09 22.932 332,778 +2,437 1.08% 7,631,150
2014-10-10 2014-10-08 23.637 330,341 +851 1.07% 7,808,351
2014-10-08 2014-10-06 23.637 329,490 -822 1.07% 7,788,236
2014-10-07 2014-10-03 23.108 330,312 +1,927 1.07% 7,632,867
2014-10-06 2014-09-30 23.284 328,385 +1,304 1.06% 7,646,264
2014-10-03 2014-09-29 23.284 327,081 +1,984 1.06% 7,615,901
2014-09-30 2014-09-26 24.343 325,097 -375 1.05% 7,913,782
2014-09-26 2014-09-24 24.519 325,472 -375 1.05% 7,980,323
2014-09-25 2014-09-23 24.696 325,847 +567 1.05% 8,046,996
2014-09-24 2014-09-22 24.872 325,280 +454 1.05% 8,090,372
2014-09-22 2014-09-18 24.872 324,826 -4,337 1.05% 8,079,081
2014-09-18 2014-09-16 25.048 329,163 -5,924 1.06% 8,245,014
2014-09-17 2014-09-15 25.225 335,087 +2,267 1.08% 8,452,509
2014-09-16 2014-09-12 25.930 332,820 -8,050 1.08% 8,630,159
2014-09-15 2014-09-11 24.872 340,870 -1,474 1.10% 8,478,127
2014-09-12 2014-09-10 24.343 342,344 -3,259 1.11% 8,333,623
2014-09-11 2014-09-08 24.343 345,603 -3,260 1.12% 8,412,956
2014-09-05 2014-09-03 23.990 348,863 +1,474 1.13% 8,369,237
2014-09-04 2014-09-02 24.343 347,389 +3,118 1.12% 8,456,433
2014-09-03 2014-09-01 25.578 344,271 +453 1.11% 8,805,631
2014-09-02 2014-08-29 24.872 343,818 -566 1.11% 8,551,450
2014-09-01 2014-08-28 25.754 344,384 -284 1.11% 8,869,270
2014-08-28 2014-08-26 26.812 344,668 -69 1.11% 9,241,375
2014-08-27 2014-08-25 27.871 344,737 -1,531 1.11% 9,608,089
2014-08-26 2014-08-22 29.106 346,268 +851 1.12% 10,078,325
2014-08-25 2014-08-21 29.282 345,417 +2,225 1.12% 10,114,486
2014-08-22 2014-08-20 28.576 343,192 +1,689 1.11% 9,807,181
2014-08-21 2014-08-19 29.282 341,503 -1,288 1.10% 9,999,877
2014-08-20 2014-08-18 24.519 342,791 -1,644 1.11% 8,404,972
2014-08-19 2014-08-15 24.519 344,435 +1,134 1.11% 8,445,281
2014-08-18 2014-08-14 23.990 343,301 -567 1.11% 8,235,804
2014-08-15 2014-08-13 23.814 343,868 -1,077 1.11% 8,188,749
2014-08-13 2014-08-11 23.637 344,945 +567 1.12% 8,153,549
2014-08-11 2014-08-07 23.637 344,378 +5,669 1.11% 8,140,147
2014-08-08 2014-08-06 23.814 338,709 +3,968 1.10% 8,065,895
2014-08-06 2014-08-04 23.990 334,741 +567 1.08% 8,030,450
2014-08-05 2014-08-01 24.343 334,174 +448 1.08% 8,134,742
2014-08-01 2014-07-30 24.872 333,726 -907 1.08% 8,300,442
2014-07-30 2014-07-28 25.225 334,633 +2,494 1.08% 8,441,057
2014-07-28 2014-07-24 24.519 332,139 +1,701 1.07% 8,143,793
2014-07-25 2014-07-23 24.696 330,438 -187 1.07% 8,160,374
2014-07-16 2014-07-14 24.519 330,625 +28 1.07% 8,106,671
2014-07-14 2014-07-10 24.872 330,597 +5,669 1.07% 8,222,617
2014-07-10 2014-07-08 24.872 324,928 +1,417 1.05% 8,081,617
2014-07-09 2014-07-07 25.401 323,511 +1,134 1.05% 8,217,573
2014-07-08 2014-07-04 25.578 322,377 +1,531 1.04% 8,245,635
2014-07-04 2014-07-02 25.048 320,846 -482 1.04% 8,036,686
2014-07-03 2014-06-30 25.048 321,328 +567 1.04% 8,048,760
2014-06-24 2014-06-20 26.107 320,761 -585 1.04% 8,374,045
2014-06-23 2014-06-19 26.107 321,346 -1,700 1.04% 8,389,318
2014-06-19 2014-06-17 25.754 323,046 -10 1.04% 8,319,731
2014-06-17 2014-06-13 25.048 323,056 +567 1.04% 8,092,043
2014-06-16 2014-06-12 25.225 322,489 +1,417 1.04% 8,134,727
2014-06-13 2014-06-11 25.048 321,072 +1,701 1.04% 8,042,347
2014-06-12 2014-06-10 24.872 319,371 +567 1.03% 7,943,404
2014-06-11 2014-06-09 24.696 318,804 +567 1.03% 7,873,065
2014-06-04 2014-05-30 26.989 318,237 -2,336 1.03% 8,588,833
2014-06-03 2014-05-29 26.283 320,573 -56 1.04% 8,425,686
2014-05-29 2014-05-27 26.460 320,629 -336 1.04% 8,483,716
2014-05-28 2014-05-26 25.930 320,965 -369 1.04% 8,322,754
2014-05-27 2014-05-23 26.460 321,334 +29 1.04% 8,502,370
2014-05-21 2014-05-19 24.519 321,305 +850 1.04% 7,878,151
2014-05-09 2014-05-07 25.225 320,455 -223 1.04% 8,083,420
2014-05-08 2014-05-05 24.872 320,678 +567 1.04% 7,975,911
2014-05-02 2014-04-29 25.225 320,111 +850 1.04% 8,074,742
2014-04-30 2014-04-28 25.930 319,261 -284 1.03% 8,278,568
2014-04-24 2014-04-22 26.636 319,545 -33,447 1.03% 8,511,400
2014-04-23 2014-04-17 27.871 352,992 +567 1.14% 9,838,162
2014-04-11 2014-04-09 29.282 352,425 -227 1.14% 10,319,694
2014-04-09 2014-04-07 29.811 352,652 +1,134 1.14% 10,512,962
2014-04-08 2014-04-04 29.458 351,518 +3,396 1.14% 10,355,143
2014-04-01 2014-03-28 28.224 348,122 +1,133 1.13% 9,825,247
2014-03-31 2014-03-27 28.224 346,989 +1,049 1.12% 9,793,270
2014-03-25 2014-03-21 29.106 345,940 +865 1.12% 10,068,778
2014-03-24 2014-03-20 29.106 345,075 -851 1.12% 10,043,602
2014-03-21 2014-03-19 29.458 345,926 -2,664 1.12% 10,190,411
2014-03-20 2014-03-18 29.635 348,590 +1,701 1.13% 10,330,379
2014-03-19 2014-03-17 29.988 346,889 -1,701 1.12% 10,402,351
2014-03-18 2014-03-14 28.753 348,590 -2,268 1.13% 10,022,927
2014-03-17 2014-03-13 29.458 350,858 +1,366 1.13% 10,335,700
2014-03-14 2014-03-12 29.106 349,492 +1,134 1.13% 10,172,161
2014-03-13 2014-03-11 29.635 348,358 -775 1.13% 10,323,504
2014-03-11 2014-03-07 28.224 349,133 +159 1.13% 9,853,781
2014-03-10 2014-03-06 28.047 348,974 +283 1.13% 9,787,736
2014-03-07 2014-03-05 28.400 348,691 -14 1.13% 9,902,815
2014-03-06 2014-03-04 28.753 348,705 +789 1.13% 10,026,234
2014-03-05 2014-03-03 28.047 347,916 -1,360 1.12% 9,758,062
2014-03-04 2014-02-28 29.458 349,276 -57 1.13% 10,289,097
2014-03-03 2014-02-27 30.870 349,333 +850 1.13% 10,783,747
2014-02-28 2014-02-26 31.222 348,483 -5,731 1.13% 10,880,451
2014-02-24 2014-02-20 28.929 354,214 +680 1.15% 10,247,115
2014-02-20 2014-02-18 28.753 353,534 -268 1.14% 10,165,081
2014-02-19 2014-02-17 28.929 353,802 -2,834 1.14% 10,235,196
2014-02-18 2014-02-14 28.753 356,636 +567 1.15% 10,254,272
2014-02-17 2014-02-13 29.106 356,069 -268 1.15% 10,363,588
2014-02-05 2014-01-30 29.458 356,337 -126 1.15% 10,497,102
2014-01-24 2014-01-22 30.693 356,463 +1,361 1.15% 10,940,968
2014-01-20 2014-01-16 32.986 355,102 +1,134 1.15% 11,713,502
2014-01-16 2014-01-14 32.986 353,968 -536 1.14% 11,676,096
2014-01-14 2014-01-10 32.810 354,504 -1,228 1.15% 11,631,243
2014-01-13 2014-01-09 32.457 355,732 +188 1.15% 11,546,033
2014-01-06 2014-01-02 31.046 355,544 -516 1.15% 11,038,195
2014-01-03 2013-12-31 31.222 356,060 -567 1.15% 11,117,023
2014-01-02 2013-12-27 31.575 356,627 -850 1.15% 11,260,542
2013-12-27 2013-12-20 30.164 357,477 -690 1.16% 10,782,917
2013-12-23 2013-12-19 31.222 358,167 +6,519 1.16% 11,182,808
2013-12-19 2013-12-17 34.397 351,648 -1,105 1.14% 12,095,806
2013-12-16 2013-12-12 35.279 352,753 -1,985 1.14% 12,444,938
2013-12-13 2013-12-11 34.574 354,738 -566 1.15% 12,264,669
2013-12-12 2013-12-10 35.279 355,304 -5,670 1.15% 12,534,936
2013-12-10 2013-12-06 34.045 360,974 +5,103 1.17% 12,289,247
2013-12-09 2013-12-05 34.221 355,871 +5,890 1.15% 12,178,292
2013-12-06 2013-12-04 35.103 349,981 -1,755 1.13% 12,285,408
2013-12-05 2013-12-03 34.750 351,736 -652 1.14% 12,222,923
2013-12-04 2013-12-02 31.752 352,388 -1,615 1.14% 11,188,855
2013-12-03 2013-11-29 31.575 354,003 -3,402 1.14% 11,177,689
2013-12-02 2013-11-28 31.046 357,405 +681 1.16% 11,095,971
2013-11-28 2013-11-26 29.988 356,724 -1,562 1.15% 10,697,278
2013-11-27 2013-11-25 30.870 358,286 +708 1.16% 11,060,122
2013-11-26 2013-11-22 31.752 357,578 +1,701 1.16% 11,353,646
2013-11-25 2013-11-21 29.811 355,877 -879 1.15% 10,609,103
2013-11-22 2013-11-20 29.106 356,756 -510 1.15% 10,383,584
2013-11-21 2013-11-19 28.576 357,266 -85 1.16% 10,209,365
2013-11-20 2013-11-18 28.400 357,351 -822 1.16% 10,148,759
2013-11-19 2013-11-15 28.929 358,173 -5,669 1.16% 10,361,646
2013-11-18 2013-11-14 27.518 363,842 -1,803 1.18% 10,012,199
2013-11-15 2013-11-13 24.872 365,645 -181 1.18% 9,094,332
2013-11-14 2013-11-12 24.696 365,826 +140 1.18% 9,034,303
2013-11-13 2013-11-11 25.048 365,686 -1,332 1.18% 9,159,858
2013-11-12 2013-11-08 25.225 367,018 -1,134 1.19% 9,257,963
2013-11-11 2013-11-07 25.048 368,152 +1,672 1.19% 9,221,627
2013-11-07 2013-11-05 25.048 366,480 -170 1.18% 9,179,746
2013-11-06 2013-11-04 25.048 366,650 -227 1.19% 9,184,004
2013-11-04 2013-10-31 25.225 366,877 +312 1.19% 9,254,406
2013-11-01 2013-10-30 25.401 366,565 -2,693 1.19% 9,311,197
2013-10-29 2013-10-25 24.872 369,258 +567 1.19% 9,184,194
2013-10-25 2013-10-23 24.872 368,691 -4 1.19% 9,170,092
2013-10-24 2013-10-22 25.578 368,695 +17,290 1.19% 9,430,339
2013-10-23 2013-10-21 26.107 351,405 -2,834 1.14% 9,174,062
2013-10-16 2013-10-11 23.461 354,239 +1,531 1.15% 8,310,747
2013-10-15 2013-10-10 23.108 352,708 +2,267 1.14% 8,150,395
2013-10-11 2013-10-09 23.284 350,441 -680 1.13% 8,159,826
2013-10-10 2013-10-08 23.461 351,121 +1,701 1.14% 8,237,596
2013-10-09 2013-10-07 23.637 349,420 -215 1.13% 8,259,326
2013-10-08 2013-10-04 23.461 349,635 +114 1.13% 8,202,733
2013-10-07 2013-10-03 23.814 349,521 +96 1.13% 8,323,368
2013-10-04 2013-10-02 23.990 349,425 -365 1.13% 8,382,719
2013-10-02 2013-09-27 24.519 349,790 +2,835 1.13% 8,576,582
2013-09-30 2013-09-26 23.990 346,955 +85 1.12% 8,323,464
2013-09-27 2013-09-25 23.990 346,870 -567 1.12% 8,321,425
2013-09-26 2013-09-24 23.814 347,437 +2,154 1.12% 8,273,740
2013-09-24 2013-09-19 23.637 345,283 -221 1.12% 8,161,539
2013-09-18 2013-09-16 23.990 345,504 +1,360 1.12% 8,288,654
2013-09-16 2013-09-12 24.166 344,144 -28 1.11% 8,316,734
2013-09-13 2013-09-11 24.343 344,172 +709 1.11% 8,378,122
2013-09-11 2013-09-09 23.990 343,463 -188 1.11% 8,239,691
2013-09-10 2013-09-06 23.637 343,651 +170 1.11% 8,122,963
2013-09-09 2013-09-05 23.814 343,481 +284 1.11% 8,179,533
2013-09-06 2013-09-04 23.814 343,197 +1,077 1.11% 8,172,770
2013-09-04 2013-09-02 23.990 342,120 -755 1.11% 8,207,472
2013-09-03 2013-08-30 23.814 342,875 +681 1.11% 8,165,102
2013-09-02 2013-08-29 23.990 342,194 +1,360 1.11% 8,209,247
2013-08-30 2013-08-28 24.166 340,834 -4,507 1.10% 8,236,743
2013-08-29 2013-08-27 24.519 345,341 +907 1.12% 8,467,496
2013-08-27 2013-08-23 24.696 344,434 +567 1.11% 8,506,014
2013-08-26 2013-08-22 24.696 343,867 +114 1.11% 8,492,012
2013-08-23 2013-08-21 24.696 343,753 -29 1.11% 8,489,196
2013-08-22 2013-08-20 24.872 343,782 +567 1.11% 8,550,555
2013-08-21 2013-08-19 25.225 343,215 +1,673 1.11% 8,657,537
2013-08-20 2013-08-16 25.225 341,542 +992 1.10% 8,615,336
2013-08-19 2013-08-15 25.401 340,550 -2,442 1.10% 8,650,385
2013-08-16 2013-08-13 25.401 342,992 +4,252 1.11% 8,712,414
2013-08-12 2013-08-08 24.696 338,740 +1,870 1.10% 8,365,397
2013-08-09 2013-08-07 24.872 336,870 -1,120 1.09% 8,378,639
2013-08-08 2013-08-06 25.048 337,990 -766 1.09% 8,466,116
2013-08-07 2013-08-05 25.225 338,756 +1,049 1.10% 8,545,059
2013-08-06 2013-08-02 26.812 337,707 +1,219 1.09% 9,054,734
2013-08-05 2013-08-01 26.989 336,488 -4,992 1.09% 9,081,405
2013-08-02 2013-07-31 26.989 341,480 -1,417 1.10% 9,216,133
2013-08-01 2013-07-30 26.989 342,897 -538 1.11% 9,254,376
2013-07-31 2013-07-29 26.636 343,435 -511 1.11% 9,147,734
2013-07-30 2013-07-26 27.342 343,946 +2,422 1.11% 9,404,030
2013-07-29 2013-07-25 26.989 341,524 -170 1.10% 9,217,321
2013-07-26 2013-07-24 27.165 341,694 -567 1.10% 9,282,183
2013-07-25 2013-07-23 27.871 342,261 +3,089 1.11% 9,539,081
2013-07-23 2013-07-19 26.283 339,172 +1,701 1.10% 8,914,527
2013-07-22 2013-07-18 26.636 337,471 +170 1.09% 8,988,877
2013-07-19 2013-07-17 26.812 337,301 +2,551 1.09% 9,043,848
2013-07-16 2013-07-12 27.342 334,750 -16 1.08% 9,152,597
2013-07-15 2013-07-11 27.165 334,766 +85 1.08% 9,093,982
2013-07-11 2013-07-09 26.636 334,681 +595 1.08% 8,914,563
2013-07-10 2013-07-08 27.165 334,086 -567 1.08% 9,075,510
2013-07-09 2013-07-05 27.694 334,653 -567 1.08% 9,268,008
2013-07-08 2013-07-04 27.342 335,220 +227 1.08% 9,165,447
2013-07-05 2013-07-03 26.989 334,993 -30 1.08% 9,041,057
2013-07-03 2013-06-28 28.047 335,023 +2,268 1.08% 9,396,450
2013-07-02 2013-06-27 27.518 332,755 +907 1.08% 9,156,747
2013-06-28 2013-06-26 27.694 331,848 +1,037 1.07% 9,190,326
2013-06-27 2013-06-25 26.812 330,811 +2,097 1.07% 8,869,836
2013-06-26 2013-06-24 28.047 328,714 -7,693 1.06% 9,219,500
2013-06-24 2013-06-20 29.282 336,407 +57 1.09% 9,850,656
2013-06-20 2013-06-18 29.988 336,350 +567 1.09% 10,086,312
2013-06-19 2013-06-17 30.693 335,783 -183 1.09% 10,306,234
2013-06-18 2013-06-14 30.693 335,966 +1,105 1.09% 10,311,851
2013-06-17 2013-06-13 31.399 334,861 +1,446 1.08% 10,514,209
2013-06-11 2013-06-07 31.752 333,415 -85 1.08% 10,586,434
2013-06-10 2013-06-06 32.457 333,500 -397 1.08% 10,824,447
2013-06-07 2013-06-05 33.339 333,897 -375 1.08% 11,131,825
2013-06-06 2013-06-04 34.574 334,272 -450 1.08% 11,557,080
2013-06-05 2013-06-03 35.279 334,722 -1,763 1.08% 11,808,814
2013-06-04 2013-05-31 33.163 336,485 -2,352 1.09% 11,158,751
2013-06-03 2013-05-30 31.222 338,837 -29 1.10% 10,579,281
2013-05-31 2013-05-29 30.340 338,866 -57 1.10% 10,281,311
2013-05-29 2013-05-27 29.811 338,923 -396 1.10% 10,103,685
2013-05-28 2013-05-24 29.988 339,319 +567 1.10% 10,175,345
2013-05-24 2013-05-22 30.340 338,752 +1,190 1.10% 10,277,852
2013-05-23 2013-05-21 29.988 337,562 -1,786 1.09% 10,122,657
2013-05-22 2013-05-20 30.870 339,348 +652 1.10% 10,475,515
2013-05-20 2013-05-15 31.399 338,696 +297 1.10% 10,634,623
2013-05-16 2013-05-14 30.870 338,399 +2,155 1.09% 10,446,220
2013-05-15 2013-05-13 31.046 336,244 +396 1.09% 10,439,009
2013-05-14 2013-05-10 31.752 335,848 +4,176 1.09% 10,663,685
2013-05-10 2013-05-08 30.693 331,672 -567 1.07% 10,180,054
2013-05-09 2013-05-07 30.517 332,239 -5,555 1.07% 10,138,851
2013-05-08 2013-05-06 28.753 337,794 +28 1.09% 9,712,512
2013-05-03 2013-04-30 28.224 337,766 +1,134 1.09% 9,532,964
2013-05-02 2013-04-29 28.400 336,632 +850 1.09% 9,560,339
2013-04-30 2013-04-26 29.282 335,782 -4,252 1.09% 9,832,355
2013-04-29 2013-04-25 28.576 340,034 +1,134 1.10% 9,716,937
2013-04-26 2013-04-24 27.518 338,900 +2,891 1.10% 9,325,845
2013-04-25 2013-04-23 27.165 336,009 -233 1.09% 9,127,749
2013-04-24 2013-04-22 27.518 336,242 +1,134 1.09% 9,252,703
2013-04-23 2013-04-19 27.694 335,108 +1,701 1.08% 9,280,609
2013-04-18 2013-04-16 27.342 333,407 +1,644 1.08% 9,115,877
2013-04-15 2013-04-11 27.694 331,763 +56 1.07% 9,187,972
2013-04-11 2013-04-09 27.165 331,707 +2,693 1.07% 9,010,884
2013-04-10 2013-04-08 26.989 329,014 +1,494 1.06% 8,879,691
2013-04-09 2013-04-05 27.518 327,520 -1,134 1.06% 9,012,691
2013-04-02 2013-03-27 29.635 328,654 -85 1.06% 9,739,580
2013-03-28 2013-03-26 29.458 328,739 +85 1.06% 9,684,111
2013-03-27 2013-03-25 29.635 328,654 -57 1.06% 9,739,580
2013-03-26 2013-03-22 30.517 328,711 +369 1.06% 10,031,188
2013-03-25 2013-03-21 30.164 328,342 +2,041 1.06% 9,904,090
2013-03-22 2013-03-20 30.693 326,301 -1,191 1.06% 10,015,202
2013-03-20 2013-03-18 28.753 327,492 +3,118 1.06% 9,416,301
2013-03-15 2013-03-13 31.222 324,374 +567 1.05% 10,127,712
2013-03-14 2013-03-12 31.222 323,807 +2,041 1.05% 10,110,009
2013-03-13 2013-03-11 32.104 321,766 -57 1.04% 10,330,078
2013-03-12 2013-03-08 32.457 321,823 -1,899 1.04% 10,445,445
2013-03-11 2013-03-07 32.281 323,722 -567 1.05% 10,449,977
2013-03-08 2013-03-06 32.281 324,289 -709 1.05% 10,468,280
2013-03-07 2013-03-05 32.281 324,998 +114 1.05% 10,491,167
2013-03-06 2013-03-04 32.281 324,884 +1,078 1.05% 10,487,487
2013-03-05 2013-03-01 32.810 323,806 +510 1.05% 10,624,044
2013-03-04 2013-02-28 32.986 323,296 -1,644 1.05% 10,664,340
2013-03-01 2013-02-27 32.986 324,940 +850 1.05% 10,718,569
2013-02-28 2013-02-26 32.281 324,090 +3,402 1.05% 10,461,857
2013-02-27 2013-02-25 34.750 320,688 +1,701 1.04% 11,143,997
2013-02-26 2013-02-22 35.279 318,987 +1,162 1.03% 11,253,692
2013-02-25 2013-02-21 34.750 317,825 +283 1.03% 11,044,507
2013-02-22 2013-02-20 35.456 317,542 +1,701 1.03% 11,258,727
2013-02-21 2013-02-19 35.103 315,841 +1,304 1.02% 11,086,989
2013-02-20 2013-02-18 36.161 314,537 -1,474 1.02% 11,374,116
2013-02-19 2013-02-15 35.809 316,011 +1,644 1.02% 11,315,931
2013-02-18 2013-02-14 35.279 314,367 +737 1.02% 11,090,701
2013-02-15 2013-02-08 35.279 313,630 +13,379 1.01% 11,064,700
2013-02-14 2013-02-07 35.103 300,251 +567 0.97% 10,539,732
2013-02-08 2013-02-06 35.456 299,684 +1,020 0.97% 10,625,556
2013-02-05 2013-02-01 36.161 298,664 +695 0.97% 10,800,125
2013-02-04 2013-01-31 36.691 297,969 +10,034 0.96% 10,932,676
2013-02-01 2013-01-30 36.514 287,935 -1,133 0.93% 10,513,731
2013-01-31 2013-01-29 36.338 289,068 +1,587 0.93% 10,504,110
2013-01-30 2013-01-28 36.514 287,481 -3,146 0.93% 10,497,153
2013-01-29 2013-01-25 36.338 290,627 +1,048 0.94% 10,560,761
2013-01-28 2013-01-24 38.455 289,579 -566 0.94% 11,135,651
2013-01-25 2013-01-23 38.631 290,145 +1,360 0.94% 11,208,597
2013-01-24 2013-01-22 39.513 288,785 +142 0.93% 11,410,763
2013-01-23 2013-01-21 38.102 288,643 +3,883 0.93% 10,997,825
2013-01-22 2013-01-18 39.160 284,760 +5,924 0.92% 11,151,261
2013-01-21 2013-01-17 38.807 278,836 +2,495 0.90% 10,820,905
2013-01-18 2013-01-16 38.984 276,341 -2,456 0.89% 10,772,826
2013-01-17 2013-01-15 39.160 278,797 +794 0.90% 10,917,749
2013-01-16 2013-01-14 38.631 278,003 +6,086 0.90% 10,739,539
2013-01-15 2013-01-11 43.394 271,917 +1,589 0.88% 11,799,497
2013-01-14 2013-01-10 45.863 270,328 +539 0.87% 12,398,137
2013-01-11 2013-01-09 44.981 269,789 -142 0.87% 12,135,466
2013-01-10 2013-01-08 41.101 269,931 +1,389 0.87% 11,094,321
2013-01-09 2013-01-07 41.453 268,542 +1,672 0.87% 11,131,972
2013-01-08 2013-01-04 38.455 266,870 +567 0.86% 10,262,385
2013-01-07 2013-01-03 38.455 266,303 +833 0.86% 10,240,581
2013-01-04 2013-01-02 38.807 265,470 -850 0.86% 10,302,205
2013-01-03 2012-12-31 37.925 266,320 +1,956 0.86% 10,100,300
2013-01-02 2012-12-27 38.807 264,364 +1,389 0.85% 10,259,284
2012-12-28 2012-12-24 37.925 262,975 +1,417 0.85% 9,973,440
2012-12-27 2012-12-20 37.396 261,558 -879 0.85% 9,781,285
2012-12-21 2012-12-19 37.749 262,437 -740 0.85% 9,906,743
2012-12-19 2012-12-17 35.809 263,177 +284 0.85% 9,424,016
2012-12-18 2012-12-14 35.103 262,893 +822 0.85% 9,228,352
2012-12-17 2012-12-13 34.750 262,071 +464 0.85% 9,107,040
2012-12-14 2012-12-12 35.632 261,607 -2,267 0.85% 9,321,650
2012-12-13 2012-12-11 32.810 263,874 +1,700 0.85% 8,657,681
2012-12-12 2012-12-10 33.163 262,174 +567 0.85% 8,694,398
2012-12-11 2012-12-07 32.986 261,607 -680 0.85% 8,629,448
2012-12-10 2012-12-06 32.986 262,287 -98 0.85% 8,651,879
2012-12-07 2012-12-05 33.339 262,385 +1,616 0.85% 8,747,679
2012-12-05 2012-12-03 32.104 260,769 +2,239 0.84% 8,371,811
2012-12-04 2012-11-30 33.163 258,530 +1,276 0.84% 8,573,553
2012-12-03 2012-11-29 34.574 257,254 -1,180 0.83% 8,894,269
2012-11-30 2012-11-28 34.750 258,434 -609 0.84% 8,980,653
2012-11-28 2012-11-26 34.927 259,043 +1,984 0.84% 9,047,510
2012-11-27 2012-11-23 35.279 257,059 +2,267 0.83% 9,068,905
2012-11-26 2012-11-22 35.456 254,792 -1,814 0.82% 9,033,871
2012-11-23 2012-11-21 35.809 256,606 +567 0.83% 9,188,717
2012-11-22 2012-11-20 36.338 256,039 +1,871 0.83% 9,303,907
2012-11-21 2012-11-19 35.809 254,168 -1,389 0.82% 9,101,416
2012-11-20 2012-11-16 35.103 255,557 +284 0.83% 8,970,836
2012-11-19 2012-11-15 35.103 255,273 +680 0.83% 8,960,866
2012-11-16 2012-11-14 35.809 254,593 +1,417 0.82% 9,116,634
2012-11-15 2012-11-13 34.221 253,176 -5,669 0.82% 8,663,957
2012-11-14 2012-11-12 35.809 258,845 -3,118 0.84% 9,268,893
2012-11-13 2012-11-09 37.396 261,963 +6,477 0.85% 9,796,430
2012-11-12 2012-11-08 37.925 255,486 +1,187 0.83% 9,689,416
2012-11-09 2012-11-07 40.042 254,299 -2,865 0.82% 10,182,691
2012-11-08 2012-11-06 36.161 257,164 +16,362 0.83% 9,299,425
2012-11-07 2012-11-05 31.928 240,802 +9,298 0.78% 7,688,307
2012-11-06 2012-11-02 31.575 231,504 -284 0.75% 7,309,768
2012-11-05 2012-11-01 29.282 231,788 +567 0.75% 6,787,207
2012-11-02 2012-10-31 28.929 231,221 +1,432 0.75% 6,689,030
2012-10-31 2012-10-29 29.282 229,789 -284 0.74% 6,728,672
2012-10-30 2012-10-26 29.811 230,073 -2,863 0.74% 6,858,741
2012-10-29 2012-10-25 30.870 232,936 +1,956 0.75% 7,190,626
2012-10-26 2012-10-24 30.517 230,980 +1,757 0.75% 7,048,757
2012-10-24 2012-10-19 30.693 229,223 +284 0.74% 7,035,573
2012-10-22 2012-10-18 29.988 228,939 +1,428 0.74% 6,865,319
2012-10-19 2012-10-17 29.988 227,511 +4,762 0.74% 6,822,497
2012-10-17 2012-10-15 31.928 222,749 +733 0.72% 7,111,912
2012-10-16 2012-10-12 31.752 222,016 +680 0.72% 7,049,346
2012-10-15 2012-10-11 30.164 221,336 -1,049 0.72% 6,676,367
2012-10-10 2012-10-08 28.753 222,385 +344 0.72% 6,394,184
2012-10-09 2012-10-05 29.458 222,041 -284 0.72% 6,540,963
2012-10-08 2012-10-04 29.282 222,325 +567 0.72% 6,510,112
2012-09-27 2012-09-25 27.871 221,758 -310 0.72% 6,180,568
2012-09-19 2012-09-17 28.753 222,068 +312 0.72% 6,385,069
2012-09-18 2012-09-14 28.753 221,756 -2,665 0.72% 6,376,099
2012-09-11 2012-09-07 27.342 224,421 -283 0.73% 6,136,027
2012-09-10 2012-09-06 27.165 224,704 +680 0.73% 6,104,127
2012-09-04 2012-08-31 28.576 224,024 -2,579 0.72% 6,401,793
2012-08-31 2012-08-29 29.106 226,603 +85 0.73% 6,595,408
2012-08-30 2012-08-28 30.164 226,518 -2,300 0.73% 6,832,677
2012-08-28 2012-08-24 28.753 228,818 +113 0.74% 6,579,151
2012-08-27 2012-08-23 28.576 228,705 +198 0.74% 6,535,559
2012-08-24 2012-08-22 28.753 228,507 +284 0.74% 6,570,209
2012-08-22 2012-08-20 29.635 228,223 +283 0.74% 6,763,332
2012-08-21 2012-08-17 28.576 227,940 +340 0.74% 6,513,698
2012-08-20 2012-08-16 29.635 227,600 -283 0.74% 6,744,870
2012-08-16 2012-08-14 31.399 227,883 +113 0.74% 7,155,236
2012-08-15 2012-08-13 30.870 227,770 -2,097 0.74% 7,031,154
2012-08-07 2012-08-03 33.339 229,867 -652 0.74% 7,663,558
2012-08-06 2012-08-02 31.575 230,519 -454 0.75% 7,278,666
2012-08-02 2012-07-31 32.104 230,973 +2,835 0.75% 7,415,230
2012-07-31 2012-07-27 32.457 228,138 -12 0.74% 7,404,700
2012-07-30 2012-07-26 32.104 228,150 -865 0.74% 7,324,600
2012-07-25 2012-07-23 32.634 229,015 -170 0.74% 7,473,563
2012-07-24 2012-07-20 33.515 229,185 -312 0.74% 7,681,249
2012-07-23 2012-07-19 33.163 229,497 -18 0.74% 7,610,740
2012-07-19 2012-07-17 33.515 229,515 -333 0.74% 7,692,309
2012-07-17 2012-07-13 33.515 229,848 +56 0.74% 7,703,470
2012-07-13 2012-07-11 33.339 229,792 -4,535 0.74% 7,661,058
2012-07-12 2012-07-10 33.868 234,327 -125 0.76% 7,936,255
2012-07-11 2012-07-09 34.045 234,452 +4,535 0.76% 7,981,845
2012-07-10 2012-07-06 34.045 229,917 +454 0.74% 7,827,452
2012-07-09 2012-07-05 33.868 229,463 -567 0.74% 7,771,519
2012-07-05 2012-07-03 33.515 230,030 -454 0.74% 7,709,569
2012-06-29 2012-06-27 34.397 230,484 +567 0.75% 7,928,069
2012-06-28 2012-06-26 34.045 229,917 +397 0.74% 7,827,452
2012-06-27 2012-06-25 35.103 229,520 +454 0.74% 8,056,857
2012-06-22 2012-06-20 34.221 229,066 -6 0.74% 7,838,887
2012-06-21 2012-06-19 33.692 229,072 +28 0.74% 7,717,869
2012-06-15 2012-06-13 33.339 229,044 +509 0.74% 7,636,120
2012-06-13 2012-06-11 33.163 228,535 +964 0.74% 7,578,838
2012-06-08 2012-06-06 32.281 227,571 -850 0.74% 7,346,154
2012-06-07 2012-06-05 32.634 228,421 -284 0.74% 7,454,179
2012-06-05 2012-06-01 32.810 228,705 +114 0.74% 7,503,790
2012-05-25 2012-05-23 33.692 228,591 -397 0.74% 7,701,663
2012-05-23 2012-05-21 34.397 228,988 +276 0.74% 7,876,611
2012-05-22 2012-05-18 32.986 228,712 -283 0.74% 7,544,363
2012-05-21 2012-05-17 32.986 228,995 -567 0.74% 7,553,699
2012-05-18 2012-05-16 32.281 229,562 -414 0.74% 7,410,425
2012-05-17 2012-05-15 33.515 229,976 -3,288 0.74% 7,707,760
2012-05-16 2012-05-14 33.868 233,264 +226 0.75% 7,900,253
2012-05-15 2012-05-11 34.221 233,038 -453 0.75% 7,974,813
2012-05-14 2012-05-10 34.045 233,491 -57 0.75% 7,949,128
2012-05-11 2012-05-09 35.279 233,548 -283 0.76% 8,239,449
2012-05-10 2012-05-08 35.809 233,831 +111 0.76% 8,373,175
2012-05-09 2012-05-07 36.691 233,720 -625 0.76% 8,575,338
2012-05-04 2012-05-02 36.691 234,345 +2,194 0.76% 8,598,270
2012-05-03 2012-04-30 36.867 232,151 +794 0.75% 8,558,721
2012-05-02 2012-04-27 36.514 231,357 +481 0.75% 8,447,827
2012-04-30 2012-04-26 36.691 230,876 +284 0.75% 8,470,990
2012-04-27 2012-04-25 36.867 230,592 +3,761 0.75% 8,501,246
2012-04-26 2012-04-24 36.691 226,831 +4,762 0.73% 8,322,576
2012-04-25 2012-04-23 38.455 222,069 +680 0.72% 8,539,579
2012-04-24 2012-04-20 38.631 221,389 -226 0.72% 8,552,483
2012-04-23 2012-04-19 38.807 221,615 -284 0.72% 8,600,305
2012-04-20 2012-04-18 38.984 221,899 +5,442 0.72% 8,650,469
2012-04-19 2012-04-17 38.807 216,457 +170 0.70% 8,400,137
2012-04-18 2012-04-16 40.395 216,287 +199 0.70% 8,736,912
2012-04-17 2012-04-13 40.042 216,088 +1,780 0.70% 8,652,638
2012-04-16 2012-04-12 38.631 214,308 -1,021 0.69% 8,278,936
2012-04-13 2012-04-11 40.748 215,329 -1,547 0.70% 8,774,180
2012-04-12 2012-04-10 43.923 216,876 +6,803 0.70% 9,525,831
2012-04-11 2012-04-05 49.391 210,073 +141 0.68% 10,375,769
2012-04-10 2012-04-03 52.037 209,932 +65,750 0.68% 10,924,277
2012-04-05 2012-04-02 52.919 144,182 -283 0.70% 7,629,997
2012-04-03 2012-03-30 55.565 144,465 -57 0.70% 8,027,221
2012-03-30 2012-03-28 55.565 144,522 -709 0.70% 8,030,389
2012-03-28 2012-03-26 55.565 145,231 -1,825 0.70% 8,069,784
2012-03-27 2012-03-23 55.565 147,056 +737 0.71% 8,171,191
2012-03-26 2012-03-22 58.211 146,319 -170 0.71% 8,517,393
2012-03-23 2012-03-21 56.447 146,489 -450 0.71% 8,268,887
2012-03-22 2012-03-20 53.801 146,939 -482 0.71% 7,905,493
2012-03-21 2012-03-19 59.975 147,421 -3,288 0.72% 8,841,589
2012-03-20 2012-03-16 64.385 150,709 -1,418 0.73% 9,703,404
2012-03-19 2012-03-15 65.267 152,127 -62 0.74% 9,928,876
2012-03-16 2012-03-14 64.385 152,189 +283 0.74% 9,798,693
2012-03-14 2012-03-12 65.267 151,906 -510 0.74% 9,914,452
2012-03-13 2012-03-09 65.267 152,416 -68 0.74% 9,947,738
2012-03-12 2012-03-08 65.267 152,484 +850 0.74% 9,952,176
2012-03-09 2012-03-07 65.267 151,634 +397 0.74% 9,896,699
2012-03-08 2012-03-06 67.031 151,237 -3,260 0.73% 10,137,566
2012-03-07 2012-03-05 62.327 154,497 -3,246 0.75% 9,629,344
2012-03-06 2012-03-02 57.979 157,743 -31,355 0.77% 9,145,728
2012-03-05 2012-03-01 58.703 189,098 -196 0.75% 11,100,695
2012-03-02 2012-02-29 59.428 189,294 +2,263 0.75% 11,249,388
2012-03-01 2012-02-28 59.428 187,031 +483 0.75% 11,114,902
2012-02-29 2012-02-27 59.428 186,548 +1,235 0.74% 11,086,198
2012-02-28 2012-02-24 60.153 185,313 +515 0.74% 11,147,107
2012-02-27 2012-02-23 60.153 184,798 +724 0.74% 11,116,129
2012-02-24 2012-02-22 60.153 184,074 +1,194 0.73% 11,072,578
2012-02-23 2012-02-21 59.428 182,880 +3,311 0.73% 10,868,216
2012-02-22 2012-02-20 60.153 179,569 -4,671 0.72% 10,801,589
2012-02-21 2012-02-17 59.428 184,240 -670 0.73% 10,949,038
2012-02-20 2012-02-16 52.906 184,910 +276 0.74% 9,782,761
2012-02-17 2012-02-15 52.181 184,634 -1,483 0.74% 9,634,349
2012-02-16 2012-02-14 52.181 186,117 +276 0.74% 9,711,733
2012-02-15 2012-02-13 52.906 185,841 -80 0.74% 9,832,016
2012-02-14 2012-02-10 53.630 185,921 -1,880 0.74% 9,970,992
2012-02-13 2012-02-09 53.630 187,801 +897 0.75% 10,071,817
2012-02-10 2012-02-08 52.906 186,904 -3,187 0.74% 9,888,255
2012-02-09 2012-02-07 52.906 190,091 -1,035 0.76% 10,056,865
2012-02-08 2012-02-06 52.906 191,126 +276 0.76% 10,111,622
2012-02-07 2012-02-03 53.630 190,850 +552 0.76% 10,235,336
2012-02-06 2012-02-02 50.007 190,298 +376 0.76% 9,516,155
2012-02-03 2012-02-01 49.282 189,922 +35 0.76% 9,359,710
2012-02-02 2012-01-31 50.007 189,887 -1,224 0.76% 9,495,602
2012-01-31 2012-01-27 63.052 191,111 +3,243 0.76% 12,049,892
2012-01-30 2012-01-26 60.153 187,868 +1,207 0.75% 11,300,798
2012-01-27 2012-01-20 60.878 186,661 -2,118 0.74% 11,363,473
2012-01-26 2012-01-19 59.428 188,779 +3,794 0.75% 11,218,783
2012-01-20 2012-01-18 55.080 184,985 +3,450 0.74% 10,188,924
2012-01-19 2012-01-17 54.355 181,535 +759 0.72% 9,867,334
2012-01-17 2012-01-13 55.080 180,776 +34 0.72% 9,957,093
2012-01-16 2012-01-12 55.080 180,742 -207 0.72% 9,955,220
2012-01-12 2012-01-10 53.630 180,949 -152 0.72% 9,704,342
2012-01-10 2012-01-06 52.181 181,101 -8,693 0.72% 9,449,994
2012-01-06 2012-01-04 57.254 189,794 -362 0.76% 10,866,452
2012-01-03 2011-12-29 57.254 190,156 -34 0.76% 10,887,178
2011-12-29 2011-12-23 57.979 190,190 +69 0.76% 11,026,962
2011-12-28 2011-12-22 57.254 190,121 +69 0.76% 10,885,174
2011-12-20 2011-12-16 56.529 190,052 -104 0.76% 10,743,487
2011-12-19 2011-12-15 56.529 190,156 +8,661 0.76% 10,749,366
2011-12-14 2011-12-12 62.327 181,495 +690 0.76% 11,312,050
2011-12-09 2011-12-07 62.810 180,805 +621 0.76% 11,356,401
2011-12-08 2011-12-06 62.810 180,184 -9,009 0.75% 11,317,396
2011-12-07 2011-12-05 63.500 189,193 +145 0.75% 12,013,839
2011-12-05 2011-12-01 63.500 189,048 +258 0.75% 12,004,631
2011-11-29 2011-11-25 60.740 188,790 -745 0.75% 11,467,020
2011-11-28 2011-11-24 61.430 189,535 -217 0.76% 11,643,092
2011-11-24 2011-11-22 62.810 189,752 +217 0.76% 11,918,364
2011-11-21 2011-11-17 65.571 189,535 -507 0.76% 12,428,019
2011-11-18 2011-11-16 64.881 190,042 -72 0.76% 12,330,093
2011-11-17 2011-11-15 66.261 190,114 +507 0.76% 12,597,206
2011-11-15 2011-11-11 65.571 189,607 +724 0.76% 12,432,741
2011-11-14 2011-11-10 64.881 188,883 -398 0.75% 12,254,896
2011-11-11 2011-11-09 67.642 189,281 +1,014 0.75% 12,803,302
2011-11-10 2011-11-08 69.022 188,267 -543 0.75% 12,994,606
2011-11-09 2011-11-07 69.022 188,810 -761 0.75% 13,032,085
2011-11-08 2011-11-04 67.642 189,571 +580 0.76% 12,822,918
2011-11-07 2011-11-03 65.571 188,991 +217 0.75% 12,392,349
2011-11-04 2011-11-02 67.642 188,774 +1,557 0.75% 12,769,008
2011-11-03 2011-11-01 66.261 187,217 -796 0.75% 12,405,247
2011-11-02 2011-10-31 67.642 188,013 +869 0.75% 12,717,532
2011-11-01 2011-10-28 70.403 187,144 -1,992 0.75% 13,175,436
2011-10-31 2011-10-27 68.332 189,136 +246 0.75% 12,924,040
2011-10-28 2011-10-26 66.261 188,890 +869 0.75% 12,516,102
2011-10-27 2011-10-25 66.952 188,021 +362 0.75% 12,588,297
2011-10-26 2011-10-24 66.952 187,659 -1,159 0.75% 12,564,061
2011-10-24 2011-10-20 63.500 188,818 +576 0.75% 11,990,026
2011-10-20 2011-10-18 64.191 188,242 -362 0.75% 12,083,378
2011-10-19 2011-10-17 69.022 188,604 +507 0.75% 13,017,866
2011-10-18 2011-10-14 65.571 188,097 -3,260 0.75% 12,333,728
2011-10-17 2011-10-13 68.332 191,357 +399 0.76% 13,075,805
2011-10-14 2011-10-12 57.979 190,958 -1,449 0.76% 11,071,489
2011-10-13 2011-10-11 51.076 192,407 -2,364 0.77% 9,827,465
2011-10-11 2011-10-07 50.386 194,771 -1,449 0.78% 9,813,774
2011-10-10 2011-10-06 50.386 196,220 -869 0.78% 9,886,784
2011-10-07 2011-10-04 47.625 197,089 -73 0.79% 9,386,429
2011-10-06 2011-10-03 46.245 197,162 +118 0.79% 9,117,734
2011-10-04 2011-09-30 50.386 197,044 -1,666 0.79% 9,928,302
2011-10-03 2011-09-28 47.625 198,710 -507 0.79% 9,463,629
2011-09-30 2011-09-27 44.864 199,217 -725 0.79% 8,937,759
2011-09-28 2011-09-26 42.794 199,942 +1,485 0.80% 8,556,273
2011-09-27 2011-09-23 42.104 198,457 +1,692 0.79% 8,355,745
2011-09-26 2011-09-22 44.174 196,765 -169 0.78% 8,691,940
2011-09-23 2011-09-21 49.696 196,934 -1,123 0.78% 9,786,831
2011-09-22 2011-09-20 49.696 198,057 -362 0.79% 9,842,640
2011-09-21 2011-09-19 50.386 198,419 -1,558 0.79% 9,997,583
2011-09-20 2011-09-16 52.457 199,977 -1,014 0.80% 10,490,170
2011-09-19 2011-09-15 55.908 200,991 +326 0.80% 11,237,004
2011-09-16 2011-09-14 57.979 200,665 +3,151 0.80% 11,634,288
2011-09-15 2011-09-12 58.669 197,514 -507 0.79% 11,587,926
2011-09-09 2011-09-07 64.881 198,021 -1,538 0.79% 12,847,777
2011-09-08 2011-09-06 62.810 199,559 -36 0.80% 12,534,344
2011-09-06 2011-09-02 66.952 199,595 -98 0.80% 13,363,195
2011-09-05 2011-09-01 66.261 199,693 -2,318 0.80% 13,231,923
2011-09-02 2011-08-31 66.261 202,011 -724 0.81% 13,385,517
2011-09-01 2011-08-30 63.500 202,735 +905 0.81% 12,873,762
2011-08-30 2011-08-26 63.500 201,830 +145 0.80% 12,816,294
2011-08-29 2011-08-25 64.881 201,685 +905 0.80% 13,085,501
2011-08-25 2011-08-23 64.881 200,780 -2,064 0.80% 13,026,784
2011-08-24 2011-08-22 63.500 202,844 +2,825 0.81% 12,880,683
2011-08-23 2011-08-19 65.571 200,019 -2,716 0.80% 13,115,467
2011-08-22 2011-08-18 67.642 202,735 -5,289 0.81% 13,713,355
2011-08-19 2011-08-17 69.022 208,024 +754 0.83% 14,358,278
2011-08-18 2011-08-16 71.783 207,270 +4,020 0.83% 14,878,484
2011-08-17 2011-08-15 69.022 203,250 -94 0.81% 14,028,765
2011-08-16 2011-08-12 66.952 203,344 +2,173 0.81% 13,614,196
2011-08-15 2011-08-11 66.261 201,171 -253 0.80% 13,329,858
2011-08-12 2011-08-10 65.571 201,424 +76 0.80% 13,207,594
2011-08-11 2011-08-09 64.881 201,348 -3,010 0.80% 13,063,636
2011-08-10 2011-08-08 70.403 204,358 -7,914 0.81% 14,387,347
2011-08-09 2011-08-05 98.012 212,272 -73 0.85% 20,805,107
2011-08-08 2011-08-04 106.294 212,345 -289 0.85% 22,571,045
2011-08-05 2011-08-03 106.294 212,634 -772 0.85% 22,601,764
2011-08-04 2011-08-02 107.675 213,406 -72 0.85% 22,978,418
2011-08-03 2011-08-01 110.436 213,478 -254 0.85% 23,575,560
2011-08-02 2011-07-29 104.914 213,732 -590 0.85% 22,423,430
2011-08-01 2011-07-28 104.914 214,322 -109 0.85% 22,485,329
2011-07-29 2011-07-27 106.294 214,431 +942 0.85% 22,792,774
2011-07-28 2011-07-26 104.914 213,489 +217 0.85% 22,397,936
2011-07-27 2011-07-25 104.914 213,272 -326 0.85% 22,375,169
2011-07-26 2011-07-22 106.294 213,598 -6,085 0.85% 22,704,231
2011-07-25 2011-07-21 104.914 219,683 +580 0.88% 23,047,772
2011-07-21 2011-07-19 106.294 219,103 +2,173 0.87% 23,289,381
2011-07-20 2011-07-18 107.675 216,930 -7,244 0.86% 23,357,863
2011-07-19 2011-07-15 109.055 224,174 +652 0.89% 24,447,318
2011-07-15 2011-07-13 107.675 223,522 -22,891 0.89% 24,067,655
2011-07-14 2011-07-12 109.055 246,413 -3,405 0.98% 26,872,595
2011-07-13 2011-07-11 109.055 249,818 +253 1.00% 27,243,927
2011-07-12 2011-07-08 110.436 249,565 +1,377 0.99% 27,560,847
2011-07-11 2011-07-07 111.816 248,188 -2,029 0.99% 27,751,387
2011-07-07 2011-07-05 113.196 250,217 +508 1.00% 28,323,672
2011-07-06 2011-07-04 114.577 249,709 +2,426 1.00% 28,610,878
2011-07-05 2011-06-30 107.675 247,283 +2,318 0.99% 26,626,112
2011-07-04 2011-06-29 106.294 244,965 -217 0.98% 26,038,362
2011-06-29 2011-06-27 106.294 245,182 -820 0.98% 26,061,428
2011-06-28 2011-06-24 107.675 246,002 +362 0.98% 26,488,181
2011-06-27 2011-06-23 104.914 245,640 -761 0.98% 25,771,018
2011-06-24 2011-06-22 107.675 246,401 +1,014 0.98% 26,531,143
2011-06-23 2011-06-21 107.675 245,387 +1,015 0.98% 26,421,961
2011-06-22 2011-06-20 107.675 244,372 +72 0.97% 26,312,671
2011-06-21 2011-06-17 103.533 244,300 -109 0.97% 25,293,191
2011-06-20 2011-06-16 106.294 244,409 -1,666 0.97% 25,979,262
2011-06-17 2011-06-15 109.055 246,075 -1,231 0.98% 26,835,734
2011-06-16 2011-06-14 104.914 247,306 +1,148 0.99% 25,945,805
2011-06-15 2011-06-13 103.533 246,158 -47 0.98% 25,485,556
2011-06-14 2011-06-10 109.055 246,205 +2,535 0.98% 26,849,911
2011-06-13 2011-06-09 113.196 243,670 +3,622 0.97% 27,582,575
2011-06-10 2011-06-08 117.338 240,048 -724 0.96% 28,166,697
2011-06-09 2011-06-07 118.718 240,772 -145 0.96% 28,584,021
2011-06-08 2011-06-03 120.099 240,917 -217 0.96% 28,933,808
2011-06-07 2011-06-02 118.718 241,134 -2,174 0.96% 28,626,997
2011-06-03 2011-06-01 121.479 243,308 -833 0.97% 29,556,837
2011-06-02 2011-05-31 120.099 244,141 -203 0.97% 29,321,006
2011-06-01 2011-05-30 118.718 244,344 -8,765 0.97% 29,008,083
2011-05-31 2011-05-27 118.718 253,109 +1,884 1.01% 30,048,648
2011-05-30 2011-05-26 114.577 251,225 -544 1.01% 28,784,576
2011-05-27 2011-05-25 114.577 251,769 -5,215 1.01% 28,846,906
2011-05-26 2011-05-24 117.338 256,984 -978 1.03% 30,153,929
2011-05-25 2011-05-23 120.099 257,962 -2,463 1.03% 30,980,890
2011-05-24 2011-05-20 125.620 260,425 +289 1.04% 32,714,701
2011-05-23 2011-05-19 124.240 260,136 +321 1.04% 32,319,294
2011-05-20 2011-05-18 127.001 259,815 -72 1.04% 32,996,733
2011-05-19 2011-05-17 125.620 259,887 +977 1.04% 32,647,118
2011-05-18 2011-05-16 125.620 258,910 +451 1.04% 32,524,387
2011-05-16 2011-05-12 129.762 258,459 -1,311 1.04% 33,538,097
2011-05-13 2011-05-11 131.142 259,770 -434 1.04% 34,066,812
2011-05-12 2011-05-09 133.903 260,204 +615 1.04% 34,842,122
2011-05-11 2011-05-06 128.381 259,589 -223 1.04% 33,326,379
2011-05-09 2011-05-05 129.762 259,812 -1,159 1.04% 33,713,664
2011-05-06 2011-05-04 129.762 260,971 +1,014 1.05% 33,864,058
2011-05-05 2011-05-03 129.762 259,957 +1,449 1.04% 33,732,480
2011-05-04 2011-04-29 133.903 258,508 -1,233 1.04% 34,615,023
2011-05-03 2011-04-28 133.903 259,741 +2,640 1.04% 34,780,125
2011-04-29 2011-04-27 139.425 257,101 -340 1.03% 35,846,275
2011-04-28 2011-04-26 142.186 257,441 +326 1.03% 36,604,446
2011-04-27 2011-04-21 146.327 257,115 -840 1.03% 37,622,892
2011-04-26 2011-04-20 147.708 257,955 -435 1.03% 38,101,899
2011-04-21 2011-04-19 147.708 258,390 +1,126 1.04% 38,166,152
2011-04-20 2011-04-18 143.566 257,264 -1,557 1.03% 36,934,417
2011-04-18 2011-04-14 136.664 258,821 +456 1.04% 35,371,510
2011-04-15 2011-04-13 136.664 258,365 +1,797 1.04% 35,309,191
2011-04-14 2011-04-12 138.044 256,568 +145 1.03% 35,417,784
2011-04-13 2011-04-11 140.805 256,423 -1,996 1.03% 36,105,723
2011-04-12 2011-04-08 138.044 258,419 -5,567 1.04% 35,673,304
2011-04-11 2011-04-07 131.142 263,986 +1,630 1.06% 34,619,708
2011-04-08 2011-04-06 128.381 262,356 +652 1.05% 33,681,610
2011-04-07 2011-04-04 129.762 261,704 -1,779 1.05% 33,959,173
2011-04-06 2011-04-01 128.381 263,483 -724 1.06% 33,826,296
2011-04-04 2011-03-31 129.762 264,207 +326 1.06% 34,283,967
2011-04-01 2011-03-30 128.381 263,881 +652 1.06% 33,877,392
2011-03-31 2011-03-29 131.142 263,229 -1,087 1.05% 34,520,433
2011-03-30 2011-03-28 133.903 264,316 +1,558 1.06% 35,392,732
2011-03-29 2011-03-25 131.142 262,758 +324 1.05% 34,458,665
2011-03-28 2011-03-24 129.762 262,434 -724 1.05% 34,053,900
2011-03-25 2011-03-23 132.523 263,158 -37 1.05% 34,874,397
2011-03-24 2011-03-22 131.142 263,195 -145 1.05% 34,515,974
2011-03-23 2011-03-21 131.142 263,340 -507 1.06% 34,534,990
2011-03-22 2011-03-18 128.381 263,847 -2,332 1.06% 33,873,027
2011-03-21 2011-03-17 118.718 266,179 -3,189 1.07% 31,600,295
2011-03-18 2011-03-16 125.620 269,368 -7,122 1.08% 33,838,125
2011-03-16 2011-03-14 129.762 276,490 +2,673 1.11% 35,877,831
2011-03-15 2011-03-11 131.142 273,817 +362 1.10% 35,908,967
2011-03-14 2011-03-10 135.284 273,455 +1,485 1.10% 36,993,962
2011-03-11 2011-03-09 136.664 271,970 -297 1.09% 37,168,505
2011-03-10 2011-03-08 133.903 272,267 +2,934 1.09% 36,457,395
2011-03-09 2011-03-07 131.142 269,333 +1,992 1.08% 35,320,925
2011-03-08 2011-03-04 132.523 267,341 -326 1.07% 35,428,739
2011-03-07 2011-03-03 128.381 267,667 +580 1.07% 34,363,443
2011-03-04 2011-03-02 131.142 267,087 -1,304 1.07% 35,026,380
2011-03-03 2011-03-01 124.240 268,391 +348 1.08% 33,344,895
2011-03-02 2011-02-28 125.620 268,043 +456 1.07% 33,671,678
2011-03-01 2011-02-25 132.523 267,587 +2,934 1.07% 35,461,340
2011-02-28 2011-02-24 136.664 264,653 -1,449 1.06% 36,168,535
2011-02-25 2011-02-23 138.044 266,102 -253 1.07% 36,733,900
2011-02-24 2011-02-22 139.425 266,355 +3,042 1.07% 37,136,513
2011-02-23 2011-02-21 142.186 263,313 -2,593 1.06% 37,439,361
2011-02-22 2011-02-18 149.088 265,906 +1,014 1.07% 39,643,390
2011-02-21 2011-02-17 140.805 264,892 +3,249 1.06% 37,298,203
2011-02-18 2011-02-16 144.947 261,643 +2,202 1.05% 37,924,278
2011-02-17 2011-02-15 153.229 259,441 +1,806 1.04% 39,753,968
2011-02-16 2011-02-14 155.990 257,635 -122 1.03% 40,188,538
2011-02-15 2011-02-11 157.371 257,757 -2,723 1.03% 40,563,388
2011-02-14 2011-02-10 157.371 260,480 +68 1.04% 40,991,908
2011-02-11 2011-02-09 160.132 260,412 +1,775 1.04% 41,700,175
2011-02-09 2011-02-07 164.273 258,637 -72 1.04% 42,487,044
2011-02-08 2011-02-02 165.653 258,709 +326 1.04% 42,856,005
2011-02-07 2011-01-31 161.512 258,383 -587 1.04% 41,731,952
2011-02-01 2011-01-28 162.892 258,970 +761 1.04% 42,184,253
2011-01-31 2011-01-27 162.892 258,209 +289 1.03% 42,060,292
2011-01-28 2011-01-26 161.512 257,920 -145 1.03% 41,657,172
2011-01-27 2011-01-25 164.273 258,065 +352 1.03% 42,393,080
2011-01-26 2011-01-24 162.892 257,713 -373 1.03% 41,979,497
2011-01-25 2011-01-21 165.653 258,086 +797 1.03% 42,752,803
2011-01-24 2011-01-20 165.653 257,289 -951 1.03% 42,620,777
2011-01-21 2011-01-19 168.414 258,240 -1,237 1.03% 43,491,285
2011-01-20 2011-01-18 168.414 259,477 +1,626 1.04% 43,699,613
2011-01-19 2011-01-17 167.034 257,851 +750 1.03% 43,069,823
2011-01-18 2011-01-14 172.556 257,101 +996 1.03% 44,364,202
2011-01-17 2011-01-13 171.175 256,105 +996 1.03% 43,838,798
2011-01-14 2011-01-12 172.556 255,109 -1,241 1.02% 44,020,472
2011-01-13 2011-01-11 175.316 256,350 +138 1.03% 44,942,367
2011-01-12 2011-01-10 176.697 256,212 +543 1.03% 45,271,859
2011-01-11 2011-01-07 179.458 255,669 +12,091 1.02% 45,881,787
2011-01-10 2011-01-06 175.316 243,578 -580 1.03% 42,703,225
2011-01-07 2011-01-05 178.077 244,158 -217 1.03% 43,479,002
2011-01-06 2011-01-04 179.458 244,375 -870 1.03% 43,854,991
2011-01-05 2011-01-03 176.697 245,245 -2,535 1.03% 43,334,025
2011-01-04 2010-12-31 162.892 247,780 +942 1.04% 40,361,486
2011-01-03 2010-12-29 160.132 246,838 +213 1.04% 39,526,550
2010-12-30 2010-12-28 160.132 246,625 -217 1.04% 39,492,442
2010-12-29 2010-12-24 164.273 246,842 -36 1.04% 40,549,445
2010-12-28 2010-12-22 165.653 246,878 -254 1.04% 40,896,160
2010-12-23 2010-12-21 164.273 247,132 +978 1.05% 40,597,084
2010-12-22 2010-12-20 159.080 246,154 -3,658 1.04% 39,158,123
2010-12-21 2010-12-17 161.688 249,812 -14,006 1.06% 40,391,513
2010-12-20 2010-12-16 165.599 263,818 -384 1.05% 43,688,113
2010-12-17 2010-12-15 169.511 264,202 +1,112 1.06% 44,785,207
2010-12-16 2010-12-14 166.903 263,090 +12,156 1.05% 43,910,608
2010-12-15 2010-12-13 174.727 250,934 -3,797 1.00% 43,844,936
2010-12-14 2010-12-10 156.472 254,731 -2,454 1.02% 39,858,246
2010-12-13 2010-12-09 153.864 257,185 +422 1.03% 39,571,524
2010-12-10 2010-12-08 155.168 256,763 +5,484 1.03% 39,841,395
2010-12-09 2010-12-07 157.776 251,279 +1,572 1.00% 39,645,756
2010-12-08 2010-12-06 162.992 249,707 +9,471 1.00% 40,700,137
2010-12-07 2010-12-03 161.688 240,236 -1,150 0.96% 38,843,192
2010-12-06 2010-12-02 160.384 241,386 +2,607 0.96% 38,714,382
2010-12-03 2010-12-01 161.688 238,779 -230 0.95% 38,607,613
2010-12-02 2010-11-30 156.472 239,009 +4,026 0.96% 37,398,195
2010-12-01 2010-11-29 155.168 234,983 +4,372 0.94% 36,461,837
2010-11-30 2010-11-26 153.864 230,611 +10,928 1.03% 35,482,741
2010-11-29 2010-11-25 156.472 219,683 +7,708 0.98% 34,374,219
2010-11-26 2010-11-24 159.080 211,975 +3,182 0.95% 33,720,935
2010-11-24 2010-11-22 176.031 208,793 -958 0.93% 36,754,019
2010-11-23 2010-11-19 174.727 209,751 -115 0.94% 36,649,156
2010-11-22 2010-11-18 177.335 209,866 +2,646 0.94% 37,216,552
2010-11-19 2010-11-17 173.423 207,220 +2,262 0.93% 35,936,721
2010-11-18 2010-11-16 178.639 204,958 +3,336 0.92% 36,613,444
2010-11-16 2010-11-12 179.943 201,622 +2,646 0.90% 36,280,406
2010-11-15 2010-11-11 185.158 198,976 +3,106 0.89% 36,842,083
2010-11-12 2010-11-10 185.158 195,870 -1,074 0.88% 36,266,981
2010-11-11 2010-11-09 187.766 196,944 -1,883 0.88% 36,979,445
2010-11-10 2010-11-08 179.943 198,827 +12,731 0.89% 35,777,466
2010-11-09 2010-11-05 181.247 186,096 +1,572 0.83% 33,729,273
2010-11-08 2010-11-04 182.551 184,524 +5,445 0.82% 33,684,960
2010-11-05 2010-11-03 182.551 179,079 +5,254 0.80% 32,690,972
2010-11-04 2010-11-02 185.158 173,825 +7,201 0.78% 32,185,164
2010-11-03 2010-11-01 187.766 166,624 -1,534 0.74% 31,286,371
2010-11-02 2010-10-29 185.158 168,158 +115 0.75% 31,135,871
2010-11-01 2010-10-28 186.462 168,043 +4,318 0.75% 31,333,694
2010-10-29 2010-10-27 195.590 163,725 -2,262 0.75% 32,022,954
2010-10-28 2010-10-26 199.502 165,987 +8,627 0.76% 33,114,686
2010-10-27 2010-10-25 200.806 157,360 +1,419 0.72% 31,598,772
2010-10-26 2010-10-22 200.806 155,941 -3,106 0.71% 31,313,829
2010-10-25 2010-10-21 196.894 159,047 +11,619 0.73% 31,315,371
2010-10-22 2010-10-20 202.110 147,428 +2,339 0.67% 29,796,607
2010-10-21 2010-10-19 196.894 145,089 +9,157 0.66% 28,567,127
2010-10-20 2010-10-18 165.599 135,932 -269 0.62% 22,510,263
2010-10-19 2010-10-15 170.815 136,201 +1,572 0.62% 23,265,197
2010-10-18 2010-10-14 176.031 134,629 -2,454 0.62% 23,698,864
2010-10-15 2010-10-13 174.727 137,083 +9,276 0.63% 23,952,097
2010-10-14 2010-10-12 182.551 127,807 -345 0.58% 23,331,240
2010-10-13 2010-10-11 185.158 128,152 +3,733 0.59% 23,728,423
2010-10-12 2010-10-08 190.374 124,419 -1,802 0.57% 23,686,162
2010-10-11 2010-10-07 187.766 126,221 +4,061 0.58% 23,700,049
2010-10-08 2010-10-06 191.678 122,160 +9,446 0.56% 23,415,395
2010-10-07 2010-10-05 208.629 112,714 -11,005 0.52% 23,515,433
2010-10-06 2010-10-04 200.806 123,719 -1,178 0.57% 24,843,470
2010-10-05 2010-09-30 185.158 124,897 -2,424 0.57% 23,125,732
2010-10-04 2010-09-29 173.423 127,321 +3,444 0.58% 22,080,394
2010-09-30 2010-09-28 162.992 123,877 +843 0.57% 20,190,907
2010-09-29 2010-09-27 169.511 123,034 -1,545 0.57% 20,855,645
2010-09-28 2010-09-24 148.648 124,579 -1,227 0.57% 18,518,458
2010-09-27 2010-09-22 142.129 125,806 +652 0.58% 17,880,637
2010-09-24 2010-09-21 142.129 125,154 -1,496 0.58% 17,787,969
2010-09-22 2010-09-20 147.344 126,650 -1,764 0.58% 18,661,166
2010-09-21 2010-09-17 146.040 128,414 +537 0.59% 18,753,638
2010-09-20 2010-09-16 147.344 127,877 -42 0.59% 18,841,958
2010-09-17 2010-09-15 148.648 127,919 -844 0.59% 19,014,944
2010-09-16 2010-09-14 148.648 128,763 -1,917 0.59% 19,140,403
2010-09-15 2010-09-13 144.737 130,680 +690 0.60% 18,914,168
2010-09-14 2010-09-10 139.521 129,990 +4,563 0.60% 18,136,307
2010-09-13 2010-09-09 148.648 125,427 +3,206 0.58% 18,644,512
2010-09-10 2010-09-08 147.344 122,221 +5,867 0.56% 18,008,578
2010-09-09 2010-09-07 140.825 116,354 +1,611 0.54% 16,385,519
2010-09-08 2010-09-06 146.040 114,743 -2,378 0.53% 16,757,119
2010-09-07 2010-09-03 126.481 117,121 -328 0.54% 14,813,635
2010-09-06 2010-09-02 119.962 117,449 -80 0.54% 14,089,393
2010-09-03 2010-09-01 114.746 117,529 +997 0.54% 13,485,991
2010-09-02 2010-08-31 113.442 116,532 -296 0.54% 13,219,639
2010-09-01 2010-08-30 116.050 116,828 -766 0.54% 13,557,889
2010-08-31 2010-08-27 116.050 117,594 -1,381 0.54% 13,646,784
2010-08-30 2010-08-26 116.050 118,975 -767 0.55% 13,807,049
2010-08-27 2010-08-25 116.050 119,742 +1,112 0.55% 13,896,059
2010-08-26 2010-08-24 116.050 118,630 +62 0.55% 13,767,011
2010-08-25 2010-08-23 118.658 118,568 +5,993 0.55% 14,069,026
2010-08-24 2010-08-20 109.530 112,575 -3,758 0.52% 12,330,378
2010-08-23 2010-08-19 106.922 116,333 +384 0.54% 12,438,612
2010-08-20 2010-08-18 106.922 115,949 +460 0.53% 12,397,554
2010-08-18 2010-08-16 105.619 115,489 -77 0.53% 12,197,779
2010-08-17 2010-08-13 104.315 115,566 -153 0.53% 12,055,222
2010-08-16 2010-08-12 104.315 115,719 +958 0.53% 12,071,182
2010-08-13 2010-08-11 101.707 114,761 -728 0.53% 11,671,967
2010-08-12 2010-08-10 106.922 115,489 -345 0.53% 12,348,369
2010-08-11 2010-08-09 109.530 115,834 +1,917 0.53% 12,687,337
2010-08-10 2010-08-06 110.834 113,917 -4,333 0.53% 12,625,907
2010-08-09 2010-08-05 105.619 118,250 -499 0.55% 12,489,392
2010-08-06 2010-08-04 105.619 118,749 +253 0.55% 12,542,096
2010-08-05 2010-08-03 104.315 118,496 -2,147 0.55% 12,360,864
2010-08-04 2010-08-02 105.619 120,643 -1,211 0.56% 12,742,137
2010-08-03 2010-07-30 100.403 121,854 +2,531 0.56% 12,234,484
2010-08-02 2010-07-29 99.099 119,323 +4,870 0.55% 11,824,775
2010-07-30 2010-07-28 97.795 114,453 -1,290 0.53% 11,192,925
2010-07-29 2010-07-27 92.579 115,743 +498 0.53% 10,715,396
2010-07-28 2010-07-26 92.579 115,245 -997 0.53% 10,669,291
2010-07-27 2010-07-23 91.275 116,242 +154 0.54% 10,610,021
2010-07-26 2010-07-22 92.579 116,088 -161 0.54% 10,747,336
2010-07-23 2010-07-21 91.275 116,249 -691 0.54% 10,610,660
2010-07-22 2010-07-20 89.971 116,940 +384 0.54% 10,521,249
2010-07-21 2010-07-19 88.667 116,556 -77 0.54% 10,334,719
2010-07-19 2010-07-15 89.971 116,633 +614 0.54% 10,493,628
2010-07-16 2010-07-14 91.275 116,019 -460 0.53% 10,589,667
2010-07-14 2010-07-12 91.275 116,479 -384 0.54% 10,631,653
2010-07-13 2010-07-09 91.275 116,863 +77 0.54% 10,666,703
2010-07-12 2010-07-08 89.971 116,786 +422 0.54% 10,507,394
2010-07-08 2010-07-06 87.363 116,364 +306 0.54% 10,165,964
2010-07-07 2010-07-05 87.363 116,058 -115 0.54% 10,139,231
2010-07-06 2010-07-02 88.667 116,173 +3,068 0.54% 10,300,760
2010-07-05 2010-06-30 91.275 113,105 -2,071 0.52% 10,323,691
2010-07-02 2010-06-29 89.971 115,176 -76 0.53% 10,362,540
2010-06-30 2010-06-28 91.275 115,252 +142 0.53% 10,519,659
2010-06-29 2010-06-25 93.883 115,110 +2,105 0.53% 10,806,889
2010-06-28 2010-06-24 93.883 113,005 +230 0.52% 10,609,265
2010-06-25 2010-06-23 95.187 112,775 +767 0.52% 10,734,723
2010-06-24 2010-06-22 95.187 112,008 -77 0.52% 10,661,714
2010-06-23 2010-06-21 95.187 112,085 -920 0.52% 10,669,044
2010-06-22 2010-06-18 91.275 113,005 +882 0.52% 10,314,563
2010-06-21 2010-06-17 95.187 112,123 +1,073 0.52% 10,672,661
2010-06-18 2010-06-15 95.187 111,050 +154 0.51% 10,570,525
2010-06-17 2010-06-14 96.491 110,896 +2,377 0.51% 10,700,467
2010-06-15 2010-06-11 88.667 108,519 -843 0.50% 9,622,099
2010-06-10 2010-06-08 86.060 109,362 -3,068 0.50% 9,411,645
2010-06-09 2010-06-07 83.452 112,430 +1,189 0.52% 9,382,473
2010-06-02 2010-05-31 88.667 111,241 -77 0.51% 9,863,452
2010-06-01 2010-05-28 87.363 111,318 +2,607 0.51% 9,725,128
2010-05-31 2010-05-27 83.452 108,711 +4,870 0.50% 9,072,116
2010-05-28 2010-05-26 75.628 103,841 +192 0.48% 7,853,296
2010-05-27 2010-05-25 79.540 103,649 -1,150 0.48% 8,244,230
2010-05-26 2010-05-24 84.756 104,799 -13,651 0.48% 8,882,304
2010-05-25 2010-05-20 82.148 118,450 +13,382 0.55% 9,730,401
2010-05-20 2010-05-18 93.883 105,068 -153 0.48% 9,864,114
2010-05-19 2010-05-17 92.579 105,221 +2,607 0.49% 9,741,277
2010-05-17 2010-05-13 96.491 102,614 -997 0.47% 9,901,329
2010-05-14 2010-05-12 96.491 103,611 -80 0.48% 9,997,530
2010-05-13 2010-05-11 97.795 103,691 -437 0.48% 10,140,456
2010-05-12 2010-05-10 97.795 104,128 +153 0.48% 10,183,192
2010-05-11 2010-05-07 95.187 103,975 -6,480 0.48% 9,897,076
2010-05-10 2010-05-06 95.187 110,455 -11,696 0.51% 10,513,889
2010-05-07 2010-05-05 99.099 122,151 +2,493 0.56% 12,105,027
2010-05-06 2010-05-04 100.403 119,658 +882 0.55% 12,013,999
2010-05-05 2010-05-03 101.707 118,776 -422 0.55% 12,080,320
2010-05-04 2010-04-30 100.403 119,198 -307 0.55% 11,967,814
2010-05-03 2010-04-29 100.403 119,505 -2,646 0.55% 11,998,638
2010-04-30 2010-04-28 100.403 122,151 +154 0.56% 12,264,303
2010-04-29 2010-04-27 101.707 121,997 +3,182 0.57% 12,407,917
2010-04-28 2010-04-26 104.315 118,815 -161 0.56% 12,394,140
2010-04-27 2010-04-23 103.011 118,976 +11,542 0.56% 12,255,798
2010-04-26 2010-04-22 104.315 107,434 -80 0.50% 11,206,935
2010-04-23 2010-04-21 104.315 107,514 +38 0.50% 11,215,281
2010-04-22 2010-04-20 104.315 107,476 -77 0.50% 11,211,317
2010-04-21 2010-04-19 104.315 107,553 +192 0.50% 11,219,349
2010-04-20 2010-04-16 106.922 107,361 +269 0.50% 11,479,303
2010-04-16 2010-04-14 106.922 107,092 +613 0.50% 11,450,541
2010-04-15 2010-04-13 108.226 106,479 -9,049 0.50% 11,523,839
2010-04-14 2010-04-12 108.226 115,528 +7,017 0.54% 12,503,180
2010-04-13 2010-04-09 110.834 108,511 -154 0.51% 12,026,737
2010-04-12 2010-04-08 113.442 108,665 +115 0.51% 12,327,190
2010-04-09 2010-04-07 113.442 108,550 +1,074 0.51% 12,314,144
2010-04-08 2010-04-01 106.922 107,476 -1,419 0.50% 11,491,600
2010-04-07 2010-03-31 103.011 108,895 -1,342 0.51% 11,217,347
2010-04-01 2010-03-30 104.315 110,237 -613 0.52% 11,499,329
2010-03-31 2010-03-29 105.619 110,850 -614 0.52% 11,707,815
2010-03-30 2010-03-26 103.011 111,464 +192 0.53% 11,481,982
2010-03-29 2010-03-25 104.315 111,272 -1,917 0.53% 11,607,295
2010-03-26 2010-03-24 105.619 113,189 -388 0.54% 11,954,857
2010-03-25 2010-03-23 105.619 113,577 +729 0.54% 11,995,837
2010-03-24 2010-03-22 101.707 112,848 +686 0.54% 11,477,402
2010-03-23 2010-03-19 104.315 112,162 +460 0.53% 11,700,135
2010-03-22 2010-03-18 104.315 111,702 -690 0.53% 11,652,150
2010-03-19 2010-03-17 104.315 112,392 -153 0.53% 11,724,127
2010-03-18 2010-03-16 103.011 112,545 +153 0.53% 11,593,336
2010-03-17 2010-03-15 104.315 112,392 -537 0.53% 11,724,127
2010-03-16 2010-03-12 105.619 112,929 +154 0.54% 11,927,396
2010-03-15 2010-03-11 106.922 112,775 +3,485 0.54% 12,058,182
2010-03-12 2010-03-10 106.922 109,290 -3,965 0.52% 11,685,557
2010-03-11 2010-03-09 100.403 113,255 -383 0.54% 11,371,120
2010-03-10 2010-03-08 101.707 113,638 +1,534 0.54% 11,557,751
2010-03-09 2010-03-05 100.403 112,104 +1,840 0.53% 11,255,556
2010-03-08 2010-03-04 99.099 110,264 +1,227 0.52% 10,927,038
2010-03-05 2010-03-03 101.707 109,037 +231 0.52% 11,089,798
2010-03-04 2010-03-02 104.315 108,806 +1,380 0.52% 11,350,055
2010-03-03 2010-03-01 99.099 107,426 -307 0.51% 10,645,796
2010-03-02 2010-02-26 96.491 107,733 -958 0.51% 10,395,266
2010-03-01 2010-02-25 95.187 108,691 +613 0.52% 10,345,979
2010-02-26 2010-02-24 95.187 108,078 +77 0.51% 10,287,629
2010-02-25 2010-02-23 95.187 108,001 +1,457 0.51% 10,280,300
2010-02-24 2010-02-22 95.187 106,544 +153 0.51% 10,141,612
2010-02-19 2010-02-17 97.795 106,391 +154 0.51% 10,404,502
2010-02-17 2010-02-11 96.491 106,237 +767 0.50% 10,250,916
2010-02-12 2010-02-10 96.491 105,470 -767 0.50% 10,176,907
2010-02-11 2010-02-09 92.579 106,237 -690 0.50% 9,835,338
2010-02-10 2010-02-08 93.883 106,927 -384 0.51% 10,038,643
2010-02-09 2010-02-05 93.883 107,311 +614 0.51% 10,074,694
2010-02-08 2010-02-04 99.099 106,697 -154 0.51% 10,573,553
2010-02-05 2010-02-03 100.403 106,851 -230 0.51% 10,728,141
2010-02-04 2010-02-02 97.795 107,081 +4,218 0.51% 10,471,980
2010-02-03 2010-02-01 93.883 102,863 +154 0.49% 9,657,102
2010-02-02 2010-01-29 93.883 102,709 +421 0.49% 9,642,644
2010-02-01 2010-01-28 93.883 102,288 +1,457 0.49% 9,603,119
2010-01-29 2010-01-27 92.579 100,831 +1,036 0.48% 9,334,855
2010-01-28 2010-01-26 97.795 99,795 +1,419 0.47% 9,759,446
2010-01-27 2010-01-25 101.707 98,376 +766 0.47% 10,005,502
2010-01-26 2010-01-22 104.315 97,610 +844 0.46% 10,182,149
2010-01-25 2010-01-21 106.922 96,766 -4,065 0.46% 10,346,460
2010-01-22 2010-01-20 110.834 100,831 -513 0.48% 11,175,530
2010-01-21 2010-01-19 112.138 101,344 +345 0.48% 11,364,534
2010-01-20 2010-01-18 112.138 100,999 +684 0.48% 11,325,846
2010-01-19 2010-01-15 113.442 100,315 -1,227 0.48% 11,379,948
2010-01-18 2010-01-14 113.442 101,542 +188 0.48% 11,519,141
2010-01-15 2010-01-13 112.138 101,354 +1,342 0.48% 11,365,655
2010-01-14 2010-01-12 113.442 100,012 +1,020 0.48% 11,345,575
2010-01-13 2010-01-11 117.354 98,992 +1,572 0.47% 11,617,100
2010-01-12 2010-01-08 119.962 97,420 -1,319 0.46% 11,686,678
2010-01-11 2010-01-07 113.442 98,739 +1,189 0.47% 11,201,163
2010-01-08 2010-01-06 114.746 97,550 -384 0.47% 11,193,479
2010-01-07 2010-01-05 117.354 97,934 +1,110 0.47% 11,492,940
2010-01-06 2010-01-04 117.354 96,824 -1,036 0.46% 11,362,677
2010-01-05 2009-12-31 101.707 97,860 +1,304 0.47% 9,953,022
2010-01-04 2009-12-29 100.403 96,556 +5,332 0.46% 9,694,494
2009-12-30 2009-12-28 100.403 91,224 +1,457 0.46% 9,159,146
2009-12-29 2009-12-24 101.707 89,767 -2,071 0.45% 9,129,909
2009-12-28 2009-12-22 95.187 91,838 -230 0.46% 8,741,791
2009-12-23 2009-12-21 84.756 92,068 +384 0.46% 7,803,280
2009-12-22 2009-12-18 88.667 91,684 -997 0.46% 8,129,383
2009-12-21 2009-12-17 93.883 92,681 -1,304 0.47% 8,701,184
2009-12-18 2009-12-16 100.403 93,985 -1,917 0.47% 9,436,358
2009-12-17 2009-12-15 99.347 95,902 +767 0.48% 9,527,599
2009-12-16 2009-12-14 99.347 95,135 -4,113 0.48% 9,451,400
2009-12-15 2009-12-11 99.347 99,248 -644 0.47% 9,860,015
2009-12-14 2009-12-10 98.105 99,892 -765 0.48% 9,799,945
2009-12-11 2009-12-09 99.347 100,657 -644 0.48% 9,999,996
2009-12-10 2009-12-08 100.589 101,301 +1,489 0.48% 10,189,775
2009-12-09 2009-12-07 103.073 99,812 -241 0.48% 10,287,899
2009-12-08 2009-12-04 104.315 100,053 +564 0.48% 10,436,989
2009-12-07 2009-12-03 103.073 99,489 +966 0.48% 10,254,606
2009-12-04 2009-12-02 103.073 98,523 -1,087 0.47% 10,155,038
2009-12-03 2009-12-01 99.347 99,610 -805 0.48% 9,895,979
2009-12-02 2009-11-30 95.622 100,415 +2,335 0.48% 9,601,855
2009-12-01 2009-11-27 89.413 98,080 -3,624 0.47% 8,769,580
2009-11-30 2009-11-26 94.380 101,704 -6,603 0.49% 9,598,812
2009-11-27 2009-11-25 98.105 108,307 +2,537 0.52% 10,625,502
2009-11-26 2009-11-24 96.864 105,770 -3,060 0.51% 10,245,259
2009-11-25 2009-11-23 99.347 108,830 +3,704 0.52% 10,811,961
2009-11-24 2009-11-20 93.138 105,126 -5,154 0.50% 9,791,230
2009-11-23 2009-11-19 86.929 110,280 +1,450 0.53% 9,586,512
2009-11-20 2009-11-18 84.445 108,830 +1,811 0.52% 9,190,167
2009-11-19 2009-11-17 86.929 107,019 +1,410 0.51% 9,303,037
2009-11-18 2009-11-16 88.171 105,609 -604 0.51% 9,311,617
2009-11-17 2009-11-13 83.203 106,213 -4,469 0.51% 8,837,274
2009-11-16 2009-11-12 76.994 110,682 +1,046 0.53% 8,521,863
2009-11-13 2009-11-11 76.994 109,636 +2,698 0.52% 8,441,327
2009-11-12 2009-11-10 75.752 106,938 +2,577 0.51% 8,100,797
2009-11-11 2009-11-09 78.236 104,361 +3,382 0.50% 8,164,782
2009-11-10 2009-11-06 72.027 100,979 -2,255 0.48% 7,273,189
2009-11-09 2009-11-05 68.301 103,234 +1,611 0.49% 7,051,009
2009-11-06 2009-11-04 69.543 101,623 -1,571 0.49% 7,067,176
2009-11-05 2009-11-03 68.301 103,194 -402 0.49% 7,048,277
2009-11-04 2009-11-02 70.785 103,596 -2,094 0.50% 7,333,034
2009-11-03 2009-10-30 70.785 105,690 +6,482 0.51% 7,481,257
2009-11-02 2009-10-29 72.027 99,208 -12,199 0.47% 7,145,630
2009-10-30 2009-10-28 64.576 111,407 +121 0.53% 7,194,186
2009-10-29 2009-10-27 64.576 111,286 +1,771 0.53% 7,186,372
2009-10-28 2009-10-23 62.092 109,515 +886 0.52% 6,800,008
2009-10-23 2009-10-21 62.092 108,629 +3,060 0.52% 6,744,995
2009-10-22 2009-10-20 63.334 105,569 +1,288 0.51% 6,686,093
2009-10-21 2009-10-19 63.334 104,281 -443 0.50% 6,604,519
2009-10-20 2009-10-16 64.576 104,724 -1,369 0.50% 6,762,627
2009-10-19 2009-10-15 64.576 106,093 +1,611 0.51% 6,851,031
2009-10-16 2009-10-14 64.576 104,482 +282 0.50% 6,746,999
2009-10-15 2009-10-13 62.092 104,200 +1,409 0.50% 6,469,989
2009-10-14 2009-10-12 60.229 102,791 +1,691 0.49% 6,191,027
2009-10-13 2009-10-09 60.229 101,100 -805 0.48% 6,089,179
2009-10-12 2009-10-08 61.471 101,905 -3,704 0.49% 6,264,213
2009-10-09 2009-10-07 62.092 105,609 +523 0.51% 6,557,477
2009-10-08 2009-10-06 60.850 105,086 -483 0.50% 6,394,503
2009-10-07 2009-10-05 57.746 105,569 +523 0.51% 6,096,144
2009-10-06 2009-10-02 55.883 105,046 -5,153 0.50% 5,870,267
2009-10-05 2009-09-30 58.367 110,199 -23,594 0.53% 6,431,931
2009-10-02 2009-09-29 60.850 133,793 -1,128 0.64% 8,141,329
2009-09-30 2009-09-28 60.850 134,921 -3,342 0.65% 8,209,968
2009-09-29 2009-09-25 70.785 138,263 -3,140 0.67% 9,786,934
2009-09-28 2009-09-24 65.818 141,403 -1,530 0.68% 9,306,799
2009-09-25 2009-09-23 67.059 142,933 +1,007 0.69% 9,585,000
2009-09-24 2009-09-22 69.543 141,926 +1,489 0.68% 9,869,970
2009-09-23 2009-09-21 75.752 140,437 +202 0.68% 10,638,422
2009-09-22 2009-09-18 76.994 140,235 -182 0.68% 10,797,270
2009-09-21 2009-09-17 72.027 140,417 -2,134 0.68% 10,113,780
2009-09-18 2009-09-16 69.543 142,551 -11,152 0.69% 9,913,434
2009-09-17 2009-09-15 64.576 153,703 +2,858 0.74% 9,925,480
2009-09-16 2009-09-14 65.818 150,845 -21,460 0.73% 9,928,248
2009-09-15 2009-09-11 56.504 172,305 -3,704 0.83% 9,735,878
2009-09-14 2009-09-10 55.883 176,009 +725 0.85% 9,835,880
2009-09-11 2009-09-09 55.883 175,284 -81 0.84% 9,795,365
2009-09-10 2009-09-08 57.125 175,365 -845 0.84% 10,017,667
2009-09-09 2009-09-07 56.504 176,210 -2,134 0.85% 9,956,525
2009-09-08 2009-09-04 56.504 178,344 -403 0.86% 10,077,104
2009-09-07 2009-09-03 56.504 178,747 -3,301 0.86% 10,099,875
2009-09-04 2009-09-02 54.020 182,048 -242 0.88% 9,834,245
2009-09-03 2009-09-01 55.262 182,290 -725 0.88% 10,073,693
2009-09-02 2009-08-31 52.157 183,015 +7,650 0.88% 9,545,569
2009-09-01 2009-08-28 53.399 175,365 -322 0.84% 9,364,341
2009-08-31 2009-08-27 54.641 175,687 +6,402 0.85% 9,599,711
2009-08-28 2009-08-26 56.504 169,285 +16,186 0.82% 9,565,237
2009-08-27 2009-08-25 56.504 153,099 +1,127 0.74% 8,650,667
2009-08-26 2009-08-24 53.399 151,972 -886 0.73% 8,115,175
2009-08-25 2009-08-21 48.432 152,858 -2,174 0.74% 7,403,185
2009-08-24 2009-08-20 46.569 155,032 -1,933 0.75% 7,219,688
2009-08-21 2009-08-19 45.948 156,965 +1,208 0.76% 7,212,244
2009-08-20 2009-08-18 47.190 155,757 -1,610 0.75% 7,350,164
2009-08-19 2009-08-17 47.811 157,367 +5,153 0.76% 7,523,852
2009-08-18 2009-08-14 50.915 152,214 +5,557 0.73% 7,750,046
2009-08-17 2009-08-13 52.778 146,657 +1,650 0.71% 7,740,296
2009-08-14 2009-08-12 52.778 145,007 +3,101 0.70% 7,653,212
2009-08-13 2009-08-11 52.778 141,906 -1,168 0.68% 7,489,547
2009-08-12 2009-08-10 52.157 143,074 -4,187 0.69% 7,462,354
2009-08-11 2009-08-07 51.536 147,261 +1,288 0.71% 7,589,299
2009-08-10 2009-08-06 54.020 145,973 -241 0.70% 7,885,471
2009-08-07 2009-08-05 53.399 146,214 -242 0.70% 7,807,702
2009-08-06 2009-08-04 54.020 146,456 +1,611 0.71% 7,911,563
2009-08-05 2009-08-03 55.262 144,845 -484 0.70% 8,004,411
2009-08-04 2009-07-31 54.641 145,329 -6,120 0.70% 7,940,920
2009-08-03 2009-07-30 53.399 151,449 +6,765 0.73% 8,087,247
2009-07-31 2009-07-29 52.778 144,684 -2,376 0.70% 7,636,164
2009-07-30 2009-07-28 55.883 147,060 +18,279 0.72% 8,218,128
2009-07-29 2009-07-27 56.504 128,781 -1,449 0.63% 7,276,609
2009-07-28 2009-07-24 55.883 130,230 +2,959 0.64% 7,277,620
2009-07-27 2009-07-23 56.504 127,271 -8,777 0.63% 7,191,288
2009-07-24 2009-07-22 53.399 136,048 +121 0.67% 7,264,847
2009-07-23 2009-07-21 52.778 135,927 +4,992 0.67% 7,173,986
2009-07-22 2009-07-20 53.399 130,935 -3,221 0.64% 6,991,817
2009-07-21 2009-07-17 54.641 134,156 -120 0.66% 7,330,416
2009-07-20 2009-07-16 53.399 134,276 +2,415 0.66% 7,170,223
2009-07-17 2009-07-15 53.399 131,861 +5,315 0.65% 7,041,265
2009-07-16 2009-07-14 55.262 126,546 -9,905 0.62% 6,993,173
2009-07-15 2009-07-13 57.125 136,451 +13,086 0.67% 7,794,718
2009-07-14 2009-07-10 52.157 123,365 -7,087 0.61% 6,434,386
2009-07-13 2009-07-09 47.811 130,452 -563 0.64% 6,237,022
2009-07-10 2009-07-08 44.706 131,015 -1,128 0.64% 5,857,191
2009-07-09 2009-07-07 45.327 132,143 +2,658 0.65% 5,989,670
2009-07-08 2009-07-06 43.464 129,485 +1,006 0.64% 5,627,990
2009-07-07 2009-07-03 44.085 128,479 +2,175 0.63% 5,664,040
2009-07-06 2009-07-02 42.223 126,304 +2,093 0.62% 5,332,881
2009-07-03 2009-06-30 44.085 124,211 +161 0.61% 5,475,884
2009-06-30 2009-06-26 45.948 124,050 -2,214 0.61% 5,699,862
2009-06-29 2009-06-25 45.327 126,264 +121 0.62% 5,723,191
2009-06-26 2009-06-24 45.948 126,143 -524 0.62% 5,796,031
2009-06-25 2009-06-23 44.085 126,667 -1,047 0.62% 5,584,158
2009-06-24 2009-06-22 47.811 127,714 +1,852 0.63% 6,106,116
2009-06-23 2009-06-19 47.190 125,862 -15,984 0.62% 5,939,420
2009-06-22 2009-06-18 47.811 141,846 +1,731 0.70% 6,781,779
2009-06-19 2009-06-17 47.811 140,115 -1,107 0.69% 6,699,019
2009-06-18 2009-06-16 49.053 141,222 +13,750 0.69% 6,927,321
2009-06-17 2009-06-15 49.053 127,472 -866 0.63% 6,252,846
2009-06-16 2009-06-12 49.053 128,338 +6,402 0.63% 6,295,326
2009-06-15 2009-06-11 52.778 121,936 +1,047 0.60% 6,435,565
2009-06-12 2009-06-10 54.020 120,889 +7,851 0.59% 6,530,432
2009-06-11 2009-06-09 60.229 113,038 +19,193 0.56% 6,808,196
2009-06-10 2009-06-08 58.987 93,845 +161 0.69% 5,535,675
2009-06-09 2009-06-05 51.536 93,684 +484 0.69% 4,828,135
2009-06-08 2009-06-04 50.915 93,200 +966 0.69% 4,745,321
2009-06-05 2009-06-03 50.915 92,234 -1,892 0.68% 4,696,137
2009-06-04 2009-06-02 49.053 94,126 +9,542 0.69% 4,617,135
2009-06-03 2009-06-01 50.915 84,584 -3,020 0.62% 4,306,633
2009-06-02 2009-05-29 47.190 87,604 -6,241 0.65% 4,134,028
2009-06-01 2009-05-27 44.085 93,845 +13,166 0.69% 4,137,189
2009-05-29 2009-05-26 45.327 80,679 +3,986 0.59% 3,656,952
2009-05-27 2009-05-25 42.223 76,693 +2,094 0.57% 3,238,176
2009-05-26 2009-05-22 43.464 74,599 +5,113 0.55% 3,242,402
2009-05-25 2009-05-21 47.190 69,486 +1,450 0.51% 3,279,040
2009-05-22 2009-05-20 45.327 68,036 -7,489 0.50% 3,083,880
2009-05-21 2009-05-19 45.948 75,525 -5,234 0.56% 3,470,230
2009-05-20 2009-05-18 45.948 80,759 +8,576 0.60% 3,710,723
2009-05-19 2009-05-15 43.464 72,183 -1,530 0.53% 3,137,392
2009-05-18 2009-05-14 38.497 73,713 -644 0.54% 2,837,734
2009-05-15 2009-05-13 38.497 74,357 -81 0.55% 2,862,526
2009-05-14 2009-05-12 37.876 74,438 +81 0.55% 2,819,424
2009-05-13 2009-05-11 36.634 74,357 +2,415 0.55% 2,724,016
2009-05-12 2009-05-08 38.497 71,942 -2,013 0.53% 2,769,555
2009-05-11 2009-05-07 37.876 73,955 -2,134 0.55% 2,801,130
2009-05-08 2009-05-06 38.497 76,089 -3,221 0.56% 2,929,203
2009-05-07 2009-05-05 36.013 79,310 +6,483 0.58% 2,856,221
2009-05-06 2009-05-04 34.358 72,827 -7,449 0.54% 2,502,160
2009-05-05 2009-04-30 28.543 80,276 -16,011 0.59% 2,291,336
2009-05-04 2009-04-29 28.015 96,287 +284 0.60% 2,697,447
2009-04-30 2009-04-28 28.015 96,003 +710 0.60% 2,689,490
2009-04-29 2009-04-27 28.543 95,293 -190 0.60% 2,719,970
2009-04-28 2009-04-24 30.129 95,483 +2,886 0.60% 2,876,804
2009-04-27 2009-04-23 30.658 92,597 +425 0.58% 2,838,796
2009-04-24 2009-04-22 29.600 92,172 -425 0.58% 2,728,327
2009-04-23 2009-04-21 26.957 92,597 +26,911 0.58% 2,496,183
2009-04-22 2009-04-20 33.829 65,686 +3,264 0.41% 2,222,092
2009-04-21 2009-04-17 35.415 62,422 +7,709 0.39% 2,210,659
2009-04-17 2009-04-15 48.629 54,713 +7,284 0.34% 2,660,650
2009-04-16 2009-04-14 45.986 47,429 -473 0.30% 2,181,085
2009-04-15 2009-04-09 43.872 47,902 +615 0.30% 2,101,556
2009-04-14 2009-04-08 43.343 47,287 +1,040 0.30% 2,049,580
2009-04-09 2009-04-07 44.401 46,247 -1,797 0.29% 2,053,393
2009-04-08 2009-04-06 42.286 48,044 -2,649 0.30% 2,031,601
2009-04-07 2009-04-03 40.701 50,693 +2,554 0.32% 2,063,232
2009-04-06 2009-04-02 42.286 48,139 -3,405 0.30% 2,035,618
2009-04-03 2009-04-01 40.701 51,544 +473 0.32% 2,097,868
2009-04-02 2009-03-31 39.643 51,071 +1,561 0.32% 2,024,627
2009-04-01 2009-03-30 40.701 49,510 +1,703 0.31% 2,015,083
2009-03-31 2009-03-27 43.343 47,807 -473 0.30% 2,072,119
2009-03-30 2009-03-26 42.815 48,280 +1,986 0.30% 2,067,101
2009-03-27 2009-03-25 40.701 46,294 -1,655 0.29% 1,884,190
2009-03-26 2009-03-24 39.643 47,949 +189 0.30% 1,900,860
2009-03-25 2009-03-23 40.172 47,760 -473 0.30% 1,918,612
2009-03-24 2009-03-20 40.172 48,233 +1,040 0.30% 1,937,614
2009-03-23 2009-03-19 41.758 47,193 +2,602 0.30% 1,970,670
2009-03-20 2009-03-18 36.472 44,591 +473 0.28% 1,626,319
2009-03-18 2009-03-16 36.472 44,118 +946 0.28% 1,609,067
2009-03-17 2009-03-13 35.415 43,172 -142 0.27% 1,528,925
2009-03-13 2009-03-11 35.415 43,314 +946 0.27% 1,533,954
2009-03-12 2009-03-10 35.415 42,368 -2,365 0.27% 1,500,452
2009-03-11 2009-03-09 37.000 44,733 +946 0.28% 1,655,142
2009-03-10 2009-03-06 39.643 43,787 +2,696 0.27% 1,735,864
2009-03-09 2009-03-05 40.701 41,091 +709 0.26% 1,672,425
2009-03-06 2009-03-04 47.572 40,382 +662 0.25% 1,921,054
2009-03-04 2009-03-02 44.929 39,720 -236 0.25% 1,784,586
2009-03-03 2009-02-27 49.158 39,956 -189 0.25% 1,964,148
2009-03-02 2009-02-26 48.629 40,145 +189 0.25% 1,952,219
2009-02-26 2009-02-24 49.158 39,956 -757 0.25% 1,964,148
2009-02-25 2009-02-23 50.744 40,713 -662 0.26% 2,065,921
2009-02-24 2009-02-20 50.744 41,375 -851 0.26% 2,099,513
2009-02-23 2009-02-19 51.801 42,226 +1,229 0.26% 2,187,335
2009-02-20 2009-02-18 52.858 40,997 +189 0.26% 2,167,012
2009-02-19 2009-02-17 52.329 40,808 -94 0.26% 2,135,452
2009-02-18 2009-02-16 53.915 40,902 +189 0.26% 2,205,231
2009-02-17 2009-02-13 54.972 40,713 +189 0.26% 2,238,081
2009-02-16 2009-02-12 52.858 40,524 -946 0.25% 2,142,011
2009-02-13 2009-02-11 54.972 41,470 -189 0.26% 2,279,695
2009-02-11 2009-02-09 53.915 41,659 -615 0.26% 2,246,044
2009-02-10 2009-02-06 56.029 42,274 +3,642 0.27% 2,368,583
2009-02-09 2009-02-05 54.972 38,632 -284 0.24% 2,123,684
2009-02-06 2009-02-04 51.272 38,916 -1,229 0.24% 1,995,305
2009-02-05 2009-02-03 49.686 40,145 +331 0.25% 1,994,659
2009-02-03 2009-01-30 50.744 39,814 -1,372 0.25% 2,020,302
2009-02-02 2009-01-29 49.158 41,186 +1,466 0.26% 2,024,612
2009-01-30 2009-01-23 48.101 39,720 +568 0.25% 1,910,557
2009-01-29 2009-01-22 49.686 39,152 +757 0.25% 1,945,320
2009-01-23 2009-01-21 51.272 38,395 +1,939 0.24% 1,968,592
2009-01-22 2009-01-20 54.972 36,456 +189 0.23% 2,004,064
2009-01-21 2009-01-19 57.086 36,267 -95 0.23% 2,070,354
2009-01-20 2009-01-16 59.201 36,362 -1,986 0.23% 2,152,658
2009-01-19 2009-01-15 58.144 38,348 +1,040 0.24% 2,229,691
2009-01-16 2009-01-14 61.315 37,308 -283 0.24% 2,287,543
2009-01-15 2009-01-13 60.258 37,591 +2,696 0.24% 2,265,156
2009-01-14 2009-01-12 63.429 34,895 +2,648 0.22% 2,213,369
2009-01-13 2009-01-09 70.829 32,247 +2,270 0.20% 2,284,039
2009-01-12 2009-01-08 63.429 29,977 -946 0.19% 1,901,423
2009-01-09 2009-01-07 68.715 30,923 -1,702 0.20% 2,124,879
2009-01-08 2009-01-06 71.887 32,625 -1,041 0.21% 2,345,302
2009-01-07 2009-01-05 72.944 33,666 +5,487 0.21% 2,455,726
2009-01-06 2009-01-02 69.772 28,179 -3,500 0.18% 1,966,115
2009-01-05 2008-12-31 63.429 31,679 +2,885 0.20% 2,009,380
2009-01-02 2008-12-29 65.544 28,794 +3,831 0.18% 1,887,266
2008-12-30 2008-12-24 62.372 24,963 +189 0.16% 1,556,998
2008-12-29 2008-12-22 61.315 24,774 -1,324 0.16% 1,519,020
2008-12-23 2008-12-19 60.258 26,098 +851 0.17% 1,572,611
2008-12-22 2008-12-18 57.086 25,247 -236 0.16% 1,441,262
2008-12-19 2008-12-17 52.858 25,483 -1,609 0.16% 1,346,976
2008-12-18 2008-12-16 52.858 27,092 -945 0.17% 1,432,024
2008-12-17 2008-12-15 51.801 28,037 -473 0.18% 1,452,335
2008-12-16 2008-12-12 52.329 28,510 -237 0.18% 1,491,907
2008-12-15 2008-12-11 57.086 28,747 -1,892 0.19% 1,641,064
2008-12-12 2008-12-10 50.744 30,639 +1,987 0.20% 1,554,731
2008-12-11 2008-12-09 49.686 28,652 -804 0.18% 1,423,614
2008-12-10 2008-12-08 51.801 29,456 +3,358 0.19% 1,525,841
2008-12-09 2008-12-05 51.272 26,098 +1,371 0.17% 1,338,099
2008-12-08 2008-12-04 50.215 24,727 -1,040 0.16% 1,241,665
2008-12-05 2008-12-03 47.572 25,767 +2,365 0.17% 1,225,789
2008-12-04 2008-12-02 44.929 23,402 -2,081 0.15% 1,051,432
2008-12-03 2008-12-01 49.686 25,483 +614 0.16% 1,266,157
2008-12-02 2008-11-28 42.286 24,869 -378 0.16% 1,051,617
2008-12-01 2008-11-27 39.115 25,247 +946 0.16% 987,531
2008-11-28 2008-11-26 39.115 24,301 -237 0.16% 950,529
2008-11-27 2008-11-25 40.172 24,538 +379 0.16% 985,739
2008-11-26 2008-11-24 39.115 24,159 +757 0.16% 944,974
2008-11-25 2008-11-21 41.229 23,402 +331 0.16% 964,844
2008-11-24 2008-11-20 40.701 23,071 -899 0.15% 939,002
2008-11-21 2008-11-19 43.872 23,970 +851 0.16% 1,051,612
2008-11-20 2008-11-18 48.101 23,119 +568 0.15% 1,112,038
2008-11-19 2008-11-17 53.915 22,551 +2,838 0.15% 1,215,837
2008-11-18 2008-11-14 45.458 19,713 +189 0.13% 896,108
2008-11-14 2008-11-12 45.458 19,524 -237 0.13% 887,517
2008-11-13 2008-11-11 44.401 19,761 -94 0.13% 877,400
2008-11-10 2008-11-06 42.286 19,855 -851 0.13% 839,594
2008-11-07 2008-11-05 42.815 20,706 +94 0.14% 886,524
2008-11-05 2008-11-03 41.229 20,612 +757 0.14% 849,814
2008-11-04 2008-10-31 40.701 19,855 +567 0.13% 808,109
2008-10-30 2008-10-28 34.886 19,288 -94 0.13% 672,884
2008-10-29 2008-10-27 33.829 19,382 +189 0.13% 655,674
2008-10-28 2008-10-24 38.058 19,193 -284 0.13% 730,440
2008-10-22 2008-10-20 45.986 19,477 -189 0.13% 895,675
2008-10-17 2008-10-15 47.572 19,666 +851 0.13% 935,552
2008-10-14 2008-10-10 48.629 18,815 -662 0.13% 914,958
2008-10-10 2008-10-08 57.086 19,477 +662 0.13% 1,111,873
2008-10-08 2008-10-03 64.487 18,815 +190 0.13% 1,213,314
2008-10-06 2008-10-02 67.658 18,625 -946 0.12% 1,260,131
2008-09-29 2008-09-25 71.887 19,571 +473 0.13% 1,406,894
2008-09-25 2008-09-23 71.887 19,098 +331 0.13% 1,372,891
2008-09-19 2008-09-17 74.001 18,767 +94 0.12% 1,388,776
2008-09-11 2008-09-09 94.087 18,673 +142 0.12% 1,756,885
2008-09-09 2008-09-05 91.973 18,531 +95 0.12% 1,704,345
2008-09-08 2008-09-04 95.144 18,436 -331 0.12% 1,754,076
2008-09-03 2008-09-01 97.258 18,767 +189 0.12% 1,825,248
2008-08-27 2008-08-25 91.973 18,578 -1,419 0.12% 1,708,667
2008-08-14 2008-08-12 94.087 19,997 -473 0.13% 1,881,456
2008-08-11 2008-08-07 96.201 20,470 -568 0.14% 1,969,240
2008-08-08 2008-08-05 98.316 21,038 +852 0.14% 2,068,363
2008-08-07 2008-08-04 103.601 20,186 -95 0.13% 2,091,297
2008-08-04 2008-07-31 103.601 20,281 -236 0.13% 2,101,139
2008-08-01 2008-07-30 102.544 20,517 -189 0.14% 2,103,899
2008-07-31 2008-07-29 98.316 20,706 +1,277 0.14% 2,035,722
2008-07-29 2008-07-25 107.830 19,429 +945 0.13% 2,095,028
2008-07-28 2008-07-24 106.773 18,484 +379 0.12% 1,973,589
2008-07-11 2008-07-09 101.487 18,105 +1,230 0.12% 1,837,423
2008-07-09 2008-07-07 98.316 16,875 -946 0.11% 1,659,075
2008-07-08 2008-07-04 97.258 17,821 +94 0.12% 1,733,242
2008-07-07 2008-07-03 95.144 17,727 +1,088 0.12% 1,686,619
2008-07-04 2008-07-02 103.601 16,639 +189 0.11% 1,723,823
2008-07-03 2008-06-30 105.716 16,450 +95 0.11% 1,739,023
2008-07-02 2008-06-27 115.230 16,355 +284 0.11% 1,884,588
2008-06-27 2008-06-25 111.001 16,071 +141 0.11% 1,783,904
2008-06-26 2008-06-24 107.830 15,930 +95 0.11% 1,717,731
2008-06-19 2008-06-17 118.402 15,835 -236 0.11% 1,874,888
2008-06-18 2008-06-16 122.630 16,071 -379 0.11% 1,970,789
2008-06-17 2008-06-13 117.344 16,450 +379 0.11% 1,930,315
2008-06-16 2008-06-12 120.516 16,071 +1,750 0.11% 1,936,810
2008-06-13 2008-06-11 125.802 14,321 -95 0.10% 1,801,605
2008-06-12 2008-06-10 124.744 14,416 -284 0.10% 1,798,316
2008-06-11 2008-06-06 133.202 14,700 +520 0.10% 1,958,065
2008-06-06 2008-06-04 136.373 14,180 +190 0.09% 1,933,772
2008-06-05 2008-06-03 136.373 13,990 +189 0.09% 1,907,861
2008-06-03 2008-05-30 140.602 13,801 -47 0.09% 1,940,446
2008-06-02 2008-05-29 138.488 13,848 +425 0.09% 1,917,775
2008-05-29 2008-05-27 142.716 13,423 -94 0.09% 1,915,679
2008-05-28 2008-05-26 141.659 13,517 +189 0.09% 1,914,804
2008-05-27 2008-05-23 144.830 13,328 +189 0.09% 1,930,300
2008-05-26 2008-05-22 146.945 13,139 +142 0.09% 1,930,707
2008-05-23 2008-05-21 150.116 12,997 +189 0.09% 1,951,061
2008-05-22 2008-05-20 151.173 12,808 +426 0.09% 1,936,229
2008-05-21 2008-05-19 158.573 12,382 +94 0.08% 1,963,457
2008-05-20 2008-05-16 158.573 12,288 -94 0.08% 1,948,551
2008-05-19 2008-05-15 154.345 12,382 +94 0.08% 1,911,098
2008-05-15 2008-05-13 148.002 12,288 +95 0.08% 1,818,648
2008-05-09 2008-05-07 145.888 12,193 +804 0.08% 1,778,808
2008-05-08 2008-05-06 153.288 11,389 +520 0.08% 1,745,794
2008-05-07 2008-05-05 162.802 10,869 -189 0.07% 1,769,496
2008-05-06 2008-05-02 135.316 11,058 -189 0.07% 1,496,325
2008-05-02 2008-04-29 125.802 11,247 +94 0.08% 1,414,891
2008-04-25 2008-04-23 128.973 11,153 +190 0.08% 1,438,437
2008-04-23 2008-04-21 133.202 10,963 -852 0.07% 1,460,291
2008-04-22 2008-04-18 131.087 11,815 +189 0.08% 1,548,798
2008-04-21 2008-04-17 131.087 11,626 -331 0.08% 1,524,022
2008-04-18 2008-04-16 126.859 11,957 +568 0.08% 1,516,851
2008-04-16 2008-04-14 122.630 11,389 -568 0.08% 1,396,635
2008-04-11 2008-04-09 122.630 11,957 -94 0.08% 1,466,289
2008-04-09 2008-04-07 123.687 12,051 -473 0.08% 1,490,556
2008-04-07 2008-04-02 119.459 12,524 +473 0.08% 1,496,101
2008-04-01 2008-03-28 112.059 12,051 -142 0.08% 1,350,418
2008-03-27 2008-03-25 102.544 12,193 +95 0.08% 1,250,321
2008-03-20 2008-03-18 104.659 12,098 +47 0.08% 1,266,159
2008-03-19 2008-03-17 100.430 12,051 -189 0.08% 1,210,280
2008-03-14 2008-03-12 111.001 12,240 -95 0.08% 1,358,658
2008-03-13 2008-03-11 105.716 12,335 +95 0.08% 1,304,003
2008-03-12 2008-03-10 109.944 12,240 -473 0.08% 1,345,718
2008-03-04 2008-02-29 125.802 12,713 +94 0.09% 1,599,316
2008-03-03 2008-02-28 117.344 12,619 +946 0.09% 1,480,769
2008-02-29 2008-02-27 114.173 11,673 -47 0.08% 1,332,740
2008-02-27 2008-02-25 116.287 11,720 +331 0.08% 1,362,886
2008-02-15 2008-02-13 98.316 11,389 -142 0.08% 1,119,716
2008-02-14 2008-02-12 102.544 11,531 +473 0.08% 1,182,437
2008-02-12 2008-02-06 103.601 11,058 +284 0.07% 1,145,624
2008-02-04 2008-01-31 105.716 10,774 +284 0.07% 1,138,980
2008-01-29 2008-01-25 111.001 10,490 +94 0.07% 1,164,405
2008-01-28 2008-01-24 108.887 10,396 -189 0.07% 1,131,991
2008-01-24 2008-01-22 116.287 10,585 -189 0.07% 1,230,900
2008-01-18 2008-01-16 130.030 10,774 +94 0.07% 1,400,946
2008-01-02 2007-12-27 141.659 10,680 +190 0.07% 1,512,918
2007-12-21 2007-12-19 135.316 10,490 +378 0.07% 1,419,465
2007-12-20 2007-12-18 138.488 10,112 -189 0.07% 1,400,386
2007-12-19 2007-12-17 139.545 10,301 -189 0.07% 1,437,450
2007-12-17 2007-12-13 145.888 10,490 +236 0.07% 1,530,361
2007-12-14 2007-12-12 153.288 10,254 +142 0.07% 1,571,812
2007-12-12 2007-12-10 154.345 10,112 -47 0.07% 1,560,735
2007-12-11 2007-12-07 156.459 10,159 -95 0.07% 1,589,469
2007-12-10 2007-12-06 153.288 10,254 -189 0.07% 1,571,812
2007-12-06 2007-12-04 155.402 10,443 -142 0.07% 1,622,863
2007-12-05 2007-12-03 160.688 10,585 +236 0.07% 1,700,880
2007-12-04 2007-11-30 158.573 10,349 +95 0.07% 1,641,077
2007-11-29 2007-11-27 157.516 10,254 -189 0.07% 1,615,172
2007-11-23 2007-11-21 153.288 10,443 +94 0.07% 1,600,783
2007-11-22 2007-11-20 157.516 10,349 +95 0.07% 1,630,136
2007-11-21 2007-11-19 155.402 10,254 -95 0.07% 1,593,492
2007-11-20 2007-11-16 158.573 10,349 -472 0.07% 1,641,077
2007-11-16 2007-11-14 168.088 10,821 -237 0.07% 1,818,879
2007-11-15 2007-11-13 162.802 11,058 -1,040 0.07% 1,800,266
2007-11-14 2007-11-12 168.088 12,098 -95 0.08% 2,033,527
2007-11-13 2007-11-09 173.374 12,193 +757 0.08% 2,113,945
2007-11-12 2007-11-08 173.374 11,436 -473 0.08% 1,982,701
2007-11-09 2007-11-07 174.431 11,909 +804 0.08% 2,077,297
2007-11-08 2007-11-06 173.374 11,105 -426 0.07% 1,925,315
2007-11-07 2007-11-05 174.431 11,531 -520 0.08% 2,011,362
2007-11-06 2007-11-02 176.545 12,051 +47 0.08% 2,127,546
2007-11-05 2007-11-01 177.602 12,004 -378 0.08% 2,131,938
2007-11-02 2007-10-31 189.231 12,382 +473 0.08% 2,343,059
2007-11-01 2007-10-30 187.117 11,909 -237 0.08% 2,228,373
2007-10-31 2007-10-29 178.659 12,146 -1,419 0.08% 2,169,998
2007-10-30 2007-10-26 155.402 13,565 +710 0.09% 2,108,028
2007-10-29 2007-10-25 152.231 12,855 -284 0.09% 1,956,924
2007-10-25 2007-10-23 151.173 13,139 +520 0.09% 1,986,267
2007-10-24 2007-10-22 145.888 12,619 +331 0.09% 1,840,956
2007-10-22 2007-10-17 155.402 12,288 -142 0.08% 1,909,580
2007-10-18 2007-10-16 151.173 12,430 -898 0.08% 1,879,085
2007-10-17 2007-10-15 159.631 13,328 -142 0.09% 2,127,557
2007-10-16 2007-10-12 165.974 13,470 +142 0.09% 2,235,664
2007-10-15 2007-10-11 168.088 13,328 +142 0.09% 2,240,275
2007-10-12 2007-10-10 165.974 13,186 -95 0.09% 2,188,528
2007-10-10 2007-10-08 153.288 13,281 +1,135 0.09% 2,035,814
2007-10-09 2007-10-05 144.830 12,146 -898 0.08% 1,759,111
2007-10-05 2007-10-03 140.602 13,044 -95 0.09% 1,834,010
2007-10-04 2007-10-02 141.659 13,139 -189 0.09% 1,861,257
2007-10-03 2007-09-28 132.145 13,328 +1,324 0.09% 1,761,223
2007-09-28 2007-09-25 138.488 12,004 -804 0.08% 1,662,404
2007-09-27 2007-09-24 137.430 12,808 +142 0.09% 1,760,208
2007-09-25 2007-09-21 141.659 12,666 +946 0.09% 1,794,253
2007-09-24 2007-09-20 143.773 11,720 -520 0.08% 1,685,023
2007-09-21 2007-09-19 148.002 12,240 +709 0.08% 1,811,544
2007-09-20 2007-09-18 142.716 11,531 -47 0.08% 1,645,660
2007-09-12 2007-09-10 148.002 11,578 +94 0.08% 1,713,566
2007-09-10 2007-09-06 158.573 11,484 +48 0.08% 1,821,058
2007-09-06 2007-09-04 161.745 11,436 -190 0.08% 1,849,715
2007-09-05 2007-09-03 153.288 11,626 +284 0.08% 1,782,123
2007-09-04 2007-08-31 156.459 11,342 -189 0.08% 1,774,560
2007-08-31 2007-08-29 149.059 11,531 +237 0.08% 1,718,800
2007-08-29 2007-08-27 150.116 11,294 +47 0.08% 1,695,413
2007-08-28 2007-08-24 137.430 11,247 -189 0.08% 1,545,679
2007-08-27 2007-08-23 135.316 11,436 +94 0.08% 1,547,474
2007-08-24 2007-08-22 128.973 11,342 -284 0.08% 1,462,813
2007-08-23 2007-08-21 126.859 11,626 +190 0.08% 1,474,860
2007-08-21 2007-08-17 126.859 11,436 -521 0.08% 1,450,757
2007-08-20 2007-08-16 121.573 11,957 -189 0.08% 1,453,648
2007-08-17 2007-08-15 150.116 12,146 +331 0.08% 1,823,312
2007-08-15 2007-08-13 153.288 11,815 +946 0.08% 1,811,094
2007-08-14 2007-08-10 151.173 10,869 -331 0.07% 1,643,104
2007-08-10 2007-08-08 149.059 11,200 +379 0.08% 1,669,462
2007-08-09 2007-08-07 158.573 10,821 +425 0.07% 1,715,924
2007-08-07 2007-08-03 182.888 10,396 -331 0.07% 1,901,305
2007-08-06 2007-08-02 189.231 10,727 +378 0.07% 2,029,881
2007-08-03 2007-08-01 196.631 10,349 +379 0.07% 2,034,935
2007-08-02 2007-07-31 201.917 9,970 -1,088 0.07% 2,013,112
2007-08-01 2007-07-30 194.517 11,058 -520 0.07% 2,150,967
2007-07-31 2007-07-27 196.631 11,578 -615 0.08% 2,276,595
2007-07-30 2007-07-26 200.860 12,193 -284 0.09% 2,449,083
2007-07-27 2007-07-25 192.402 12,477 -426 0.09% 2,400,606
2007-07-26 2007-07-24 190.288 12,903 -331 0.10% 2,455,288
2007-07-25 2007-07-23 192.402 13,234 -567 0.10% 2,546,255
2007-07-23 2007-07-19 190.288 13,801 -662 0.10% 2,626,167
2007-07-20 2007-07-18 186.060 14,463 +615 0.11% 2,690,979
2007-07-19 2007-07-17 188.174 13,848 +1,513 0.10% 2,605,832
2007-07-18 2007-07-16 181.831 12,335 -95 0.09% 2,242,885
2007-07-17 2007-07-13 185.002 12,430 -425 0.09% 2,299,580
2007-07-16 2007-07-12 178.659 12,855 +284 0.10% 2,296,667
2007-07-13 2007-07-11 180.774 12,571 +1,371 0.09% 2,272,507
2007-07-12 2007-07-10 185.002 11,200 +757 0.08% 2,072,027
2007-07-11 2007-07-09 190.288 10,443 +284 0.08% 1,987,179
2007-07-10 2007-07-06 193.460 10,159 +3,689 0.08% 1,965,357
2007-07-09 2007-07-05 189.231 6,470 -47 0.05% 1,224,325
2007-07-06 2007-07-04 181.831 6,517 +614 0.05% 1,184,992
2007-07-05 2007-07-03 180.774 5,903 -94 0.04% 1,067,108
2007-07-04 2007-06-29 177.602 5,997 +1,277 0.04% 1,065,081
2007-06-29 2007-06-27 201.917 4,720 -662 0.04% 953,048
2007-06-26 2007-06-22 202.974 5,382 0.04% 1,092,406

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top