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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.530 438,014 +0 0.25% 232,147
2025-10-13 2025-10-09 0.570 438,014 +0 0.25% 249,668
2025-10-10 2025-10-08 0.580 438,014 +0 0.25% 254,048
2025-10-09 2025-10-06 0.560 438,014 +0 0.25% 245,288
2025-10-08 2025-10-03 0.590 438,014 +0 0.25% 258,428
2025-10-06 2025-10-02 0.590 438,014 +0 0.25% 258,428
2025-10-03 2025-09-30 0.590 438,014 +0 0.25% 258,428
2025-10-02 2025-09-29 0.640 438,014 +0 0.25% 280,329
2025-09-30 2025-09-26 0.620 438,014 +0 0.25% 271,569
2025-09-29 2025-09-25 0.610 438,014 -6,542 0.25% 267,189
2025-09-10 2025-09-08 0.390 444,556 -764 0.25% 173,377
2025-07-31 2025-07-29 0.285 445,320 -2,500 0.25% 126,916
2025-05-22 2025-05-20 0.160 447,820 -110,000 0.25% 71,651
2025-05-14 2025-05-12 0.146 557,820 -802 0.31% 81,442
2025-03-11 2025-03-07 0.149 558,622 -1,325 0.31% 83,235
2025-01-03 2024-12-31 0.160 559,947 +60,000 0.31% 89,592
2024-12-03 2024-11-29 0.240 499,947 +50,000 0.28% 119,987
2024-07-25 2024-07-23 0.315 449,947 -74,875 0.29% 141,733
2024-06-28 2024-06-26 0.280 524,822 -49 0.33% 146,950
2023-12-29 2023-12-27 0.440 524,871 -3 0.50% 230,943
2023-12-07 2023-12-05 0.600 524,874 -58,250 0.50% 314,924
2023-08-23 2023-08-21 1.100 583,124 -496 0.55% 641,436
2023-08-01 2023-07-28 0.600 583,620 -24,500 0.56% 350,172
2023-07-31 2023-07-27 0.640 608,120 -25,000 0.58% 389,197
2023-07-28 2023-07-26 0.620 633,120 -75,500 0.60% 392,534
2023-07-26 2023-07-24 0.620 708,620 -459,750 0.67% 439,344
2023-07-25 2023-07-21 0.620 1,168,370 -131,000 1.11% 724,389
2023-07-24 2023-07-20 0.620 1,299,370 -59,000 1.24% 805,609
2023-07-21 2023-07-19 0.620 1,358,370 -55,250 1.29% 842,189
2023-07-20 2023-07-18 0.620 1,413,620 -100,750 1.35% 876,444
2023-07-19 2023-07-14 0.640 1,514,370 -50,000 1.44% 969,197
2023-07-18 2023-07-13 0.640 1,564,370 -68,500 1.49% 1,001,197
2023-07-13 2023-07-11 0.640 1,632,870 -119,250 1.55% 1,045,037
2023-07-12 2023-07-10 0.640 1,752,120 -125,000 1.67% 1,121,357
2023-07-11 2023-07-07 0.660 1,877,120 -50,000 1.79% 1,238,899
2023-07-10 2023-07-06 0.700 1,927,120 -159,000 1.83% 1,348,984
2023-07-07 2023-07-05 0.660 2,086,120 -100,000 1.99% 1,376,839
2023-07-06 2023-07-04 0.660 2,186,120 -50,000 2.08% 1,442,839
2023-07-05 2023-07-03 0.620 2,236,120 -68,000 2.13% 1,386,394
2023-07-04 2023-06-30 0.620 2,304,120 -84,750 2.19% 1,428,554
2023-07-03 2023-06-29 0.560 2,388,870 -529,250 2.27% 1,337,767
2023-06-30 2023-06-28 0.680 2,918,120 -236,000 2.78% 1,984,322
2023-06-29 2023-06-27 0.740 3,154,120 -127,250 3.00% 2,334,049
2023-06-28 2023-06-26 0.800 3,281,370 -73,750 3.12% 2,625,096
2023-06-01 2023-05-30 0.840 3,355,120 +383,000 3.19% 2,818,301
2023-05-09 2023-05-05 0.960 2,972,120 -500 2.83% 2,853,235
2023-03-24 2023-03-22 1.080 2,972,620 -1,500 2.83% 3,210,430
2023-03-22 2023-03-20 1.080 2,974,120 -82 2.83% 3,212,050
2023-02-08 2023-02-06 1.240 2,974,202 -20,000 2.83% 3,688,010
2023-02-06 2023-02-02 1.220 2,994,202 -441,250 2.85% 3,652,926
2023-02-03 2023-02-01 1.220 3,435,452 -10,000 3.27% 4,191,251
2023-02-02 2023-01-31 1.160 3,445,452 -62,500 3.28% 3,996,724
2023-02-01 2023-01-30 1.180 3,507,952 -77,250 3.34% 4,139,383
2023-01-27 2023-01-20 1.140 3,585,202 -27,250 3.41% 4,087,130
2023-01-26 2023-01-19 1.160 3,612,452 -48,750 3.44% 4,190,444
2023-01-20 2023-01-18 1.120 3,661,202 +368,250 3.48% 4,100,546
2023-01-17 2023-01-13 1.140 3,292,952 -218,000 3.13% 3,753,965
2023-01-13 2023-01-11 1.100 3,510,952 +535,750 3.34% 3,862,047
2023-01-11 2023-01-09 1.140 2,975,202 +10,000 2.83% 3,391,730
2023-01-06 2023-01-04 1.140 2,965,202 -10,000 2.82% 3,380,330
2023-01-05 2023-01-03 1.100 2,975,202 -10,000 2.83% 3,272,722
2022-11-11 2022-11-09 1.080 2,985,202 +10,000 2.84% 3,224,018
2022-11-09 2022-11-07 1.160 2,975,202 -35,000 2.83% 3,451,234
2022-11-03 2022-11-01 1.400 3,010,202 +170,000 2.86% 4,214,283
2022-10-25 2022-10-21 1.560 2,840,202 -7,500 2.70% 4,430,715
2022-10-21 2022-10-19 1.620 2,847,702 +7,500 2.71% 4,613,277
2022-10-18 2022-10-14 1.700 2,840,202 +1,950,000 2.70% 4,828,343
2022-10-12 2022-10-10 1.740 890,202 -120,000 0.85% 1,548,951
2022-09-23 2022-09-21 1.800 1,010,202 -2,798,250 0.96% 1,818,364
2022-09-06 2022-09-02 1.940 3,808,452 -652 3.62% 7,388,397
2022-08-22 2022-08-18 2.060 3,809,104 +112,500 3.63% 7,846,754
2022-08-18 2022-08-16 1.940 3,696,604 +200,000 3.52% 7,171,412
2022-08-11 2022-08-09 1.880 3,496,604 +350,000 3.33% 6,573,616
2022-08-08 2022-08-04 1.840 3,146,604 +200,000 2.99% 5,789,751
2022-08-03 2022-08-01 1.780 2,946,604 +150,000 2.80% 5,244,955
2022-08-02 2022-07-29 1.780 2,796,604 +50,000 2.66% 4,977,955
2022-08-01 2022-07-28 1.780 2,746,604 +100,000 2.61% 4,888,955
2022-07-28 2022-07-26 1.700 2,646,604 +250,000 2.52% 4,499,227
2022-07-27 2022-07-25 1.660 2,396,604 -250 2.28% 3,978,363
2022-07-26 2022-07-22 1.680 2,396,854 +100,000 2.28% 4,026,715
2022-07-25 2022-07-21 1.620 2,296,854 +100,000 2.19% 3,720,903
2022-07-22 2022-07-20 1.580 2,196,854 +49,750 2.09% 3,471,029
2022-07-21 2022-07-19 1.500 2,147,104 +82,000 2.04% 3,220,656
2022-07-05 2022-06-30 1.500 2,065,104 +7,000 1.97% 3,097,656
2022-06-10 2022-06-08 1.780 2,058,104 -270 1.96% 3,663,425
2022-06-07 2022-06-02 1.800 2,058,374 +1,500,000 1.96% 3,705,073
2022-05-26 2022-05-24 1.740 558,374 -45,000 0.53% 971,571
2022-05-25 2022-05-23 1.740 603,374 -5,000 0.57% 1,049,871
2022-05-24 2022-05-20 1.740 608,374 +50,000 0.58% 1,058,571
2022-02-21 2022-02-17 2.280 558,374 -7,500 0.53% 1,273,093
2022-01-25 2022-01-21 2.400 565,874 +60,000 0.54% 1,358,098
2022-01-12 2022-01-10 2.920 505,874 -7,500 0.48% 1,477,152
2022-01-10 2022-01-06 3.000 513,374 -2,500 0.49% 1,540,122
2022-01-07 2022-01-05 3.100 515,874 -15,000 0.49% 1,599,209
2021-12-29 2021-12-24 3.440 530,874 -15,000 0.51% 1,826,207
2021-12-28 2021-12-22 3.440 545,874 -11,500 0.52% 1,877,807
2021-12-23 2021-12-21 3.420 557,374 -1,000 0.53% 1,906,219
2021-12-17 2021-12-15 3.660 558,374 -2,500 0.53% 2,043,649
2021-12-15 2021-12-13 3.720 560,874 -342 0.53% 2,086,451
2021-12-13 2021-12-09 3.000 561,216 +50,000 0.53% 1,683,648
2021-12-03 2021-12-01 2.560 511,216 -100,000 0.55% 1,308,713
2021-11-30 2021-11-26 2.560 611,216 +40,000 0.65% 1,564,713
2021-11-26 2021-11-24 2.360 571,216 -20,000 0.61% 1,348,070
2021-11-19 2021-11-17 2.300 591,216 -48 0.63% 1,359,797
2021-11-16 2021-11-12 2.400 591,264 -20,000 0.63% 1,419,034
2021-11-05 2021-11-03 2.360 611,264 +1,500 0.65% 1,442,583
2021-10-22 2021-10-20 2.520 609,764 +12,500 0.65% 1,536,605
2021-10-21 2021-10-19 2.280 597,264 +19,000 0.64% 1,361,762
2021-10-20 2021-10-18 2.140 578,264 -2,500 0.62% 1,237,485
2021-10-04 2021-09-29 1.980 580,764 +2,500 0.62% 1,149,913
2021-09-23 2021-09-20 1.880 578,264 -3,000 0.62% 1,087,136
2021-09-21 2021-09-17 1.860 581,264 +6,000 0.62% 1,081,151
2021-09-20 2021-09-16 1.880 575,264 +3,000 0.61% 1,081,496
2021-09-14 2021-09-10 2.000 572,264 -5,000 0.61% 1,144,528
2021-09-10 2021-09-08 2.000 577,264 +5,000 0.62% 1,154,528
2021-08-12 2021-08-10 1.780 572,264 +65,000 0.61% 1,018,630
2021-08-11 2021-08-09 1.860 507,264 +7,000 0.54% 943,511
2021-07-12 2021-07-08 2.240 500,264 +1,500 0.53% 1,120,591
2021-06-18 2021-06-16 1.840 498,764 -20 0.53% 917,726
2021-05-27 2021-05-25 2.100 498,784 -19,500 0.53% 1,047,446
2021-05-25 2021-05-21 2.740 518,284 +9,500 0.55% 1,420,098
2021-05-20 2021-05-17 1.680 508,784 -17,500 0.54% 854,757
2021-05-12 2021-05-10 1.540 526,284 +83 0.56% 810,477
2021-05-03 2021-04-29 1.460 526,201 +11,255 0.56% 768,253
2021-04-23 2021-04-21 1.460 514,946 +100,000 0.55% 751,821
2021-03-29 2021-03-25 1.460 414,946 -5,000 0.44% 605,821
2021-03-09 2021-03-05 1.720 419,946 -500 0.45% 722,307
2021-03-01 2021-02-25 1.800 420,446 -11,500 0.45% 756,803
2021-02-26 2021-02-24 1.800 431,946 +1,500 0.46% 777,503
2021-02-22 2021-02-18 1.520 430,446 -10,000 0.46% 654,278
2021-02-19 2021-02-17 1.380 440,446 +25,000 0.47% 607,815
2021-02-09 2021-02-05 1.280 415,446 -385 0.44% 531,771
2021-02-04 2021-02-02 1.340 415,831 -16,750 0.44% 557,214
2020-12-15 2020-12-11 1.400 432,581 -45,000 0.46% 605,613
2020-12-14 2020-12-10 1.480 477,581 +45,000 0.51% 706,820
2020-08-19 2020-08-17 1.680 432,581 -5,000 0.46% 726,736
2020-08-18 2020-08-14 2.040 437,581 +5,000 0.47% 892,665
2020-07-10 2020-07-08 1.840 432,581 -500 0.46% 795,949
2020-06-15 2020-06-11 2.080 433,081 -252 0.46% 900,808
2020-05-14 2020-05-12 2.280 433,333 -945 0.46% 987,999
2020-03-31 2020-03-27 2.640 434,278 -79 0.46% 1,146,494
2019-08-15 2019-08-13 4.000 434,357 -287 0.46% 1,737,428
2019-08-08 2019-08-06 4.300 434,644 -1,040 0.46% 1,868,969
2019-07-22 2019-07-18 4.600 435,684 -1,750 0.47% 2,004,146
2019-07-17 2019-07-15 4.700 437,434 -4,068 0.47% 2,055,940
2019-07-02 2019-06-27 4.620 441,502 +20,366 0.47% 2,039,739
2019-06-27 2019-06-25 4.400 421,136 +79 0.45% 1,852,998
2019-06-26 2019-06-24 4.400 421,057 -248 0.45% 1,852,651
2019-06-21 2019-06-19 4.560 421,305 -951 0.45% 1,921,151
2019-06-11 2019-06-06 4.420 422,256 +391 0.45% 1,866,372
2019-06-10 2019-06-05 4.420 421,865 -300 0.45% 1,864,643
2019-05-20 2019-05-16 4.380 422,165 -208 0.45% 1,849,083
2019-04-25 2019-04-23 4.500 422,373 +500 0.45% 1,900,678
2019-04-01 2019-03-28 4.960 421,873 -1,075 0.45% 2,092,490
2018-11-05 2018-11-01 4.700 422,948 -750 0.45% 1,987,856
2018-10-29 2018-10-25 4.580 423,698 -987 0.45% 1,940,537
2018-10-16 2018-10-12 5.100 424,685 +5,000 0.45% 2,165,894
2018-10-05 2018-10-03 6.700 419,685 -5,000 0.45% 2,811,890
2018-09-24 2018-09-20 6.600 424,685 +5,000 0.45% 2,802,921
2018-09-18 2018-09-14 5.100 419,685 -1,191 0.45% 2,140,394
2018-08-31 2018-08-29 6.600 420,876 +7,750 0.45% 2,777,782
2018-08-29 2018-08-27 7.200 413,126 +1,000 0.44% 2,974,507
2018-08-17 2018-08-15 8.100 412,126 -15,000 0.44% 3,338,221
2018-08-10 2018-08-08 8.800 427,126 -15,000 0.46% 3,758,709
2018-08-08 2018-08-06 8.800 442,126 -19,000 0.47% 3,890,709
2018-07-27 2018-07-25 10.200 461,126 +10,000 0.49% 4,703,485
2018-07-25 2018-07-23 10.600 451,126 +5,000 0.48% 4,781,936
2018-07-20 2018-07-18 13.000 446,126 +23,000 0.48% 5,799,638
2018-07-18 2018-07-16 13.200 423,126 -15,000 0.45% 5,585,263
2018-07-16 2018-07-12 11.800 438,126 +15,000 0.47% 5,169,887
2018-07-10 2018-07-06 12.000 423,126 -5,000 0.45% 5,077,512
2018-07-09 2018-07-05 12.000 428,126 -1,250 0.46% 5,137,512
2018-07-03 2018-06-28 12.600 429,376 +2,500 0.46% 5,410,138
2018-06-29 2018-06-27 10.400 426,876 +10,000 0.46% 4,439,510
2018-06-21 2018-06-19 15.000 416,876 +8,750 0.45% 6,253,140
2018-06-13 2018-06-11 15.600 408,126 +5,000 0.44% 6,366,766
2018-06-12 2018-06-08 15.200 403,126 -15,000 0.43% 6,127,515
2018-06-11 2018-06-07 14.800 418,126 -747 0.45% 6,188,265
2018-06-08 2018-06-06 15.600 418,873 +23,500 0.45% 6,534,419
2018-06-07 2018-06-05 15.800 395,373 +35,500 0.42% 6,246,893
2018-06-06 2018-06-04 15.600 359,873 -35,000 0.38% 5,614,019
2018-05-30 2018-05-28 14.000 394,873 -8,000 0.42% 5,528,222
2018-05-25 2018-05-23 14.600 402,873 +40,000 0.43% 5,881,946
2018-05-24 2018-05-21 14.200 362,873 +9,575 0.39% 5,152,797
2018-05-23 2018-05-18 12.800 353,298 -32,250 0.38% 4,522,214
2018-05-18 2018-05-16 12.600 385,548 +5,000 0.41% 4,857,905
2018-05-17 2018-05-15 12.400 380,548 +17,500 0.41% 4,718,795
2018-05-16 2018-05-14 12.400 363,048 +22,134 0.39% 4,501,795
2018-05-15 2018-05-11 11.600 340,914 -5,500 0.36% 3,954,602
2018-05-14 2018-05-10 11.200 346,414 -19,500 0.37% 3,879,837
2018-05-09 2018-05-07 11.600 365,914 -6,000 0.39% 4,244,602
2018-05-02 2018-04-27 8.600 371,914 -2,000 0.40% 3,198,460
2018-04-27 2018-04-25 8.800 373,914 +1,000 0.40% 3,290,443
2018-04-26 2018-04-24 9.100 372,914 -20,000 0.40% 3,393,517
2018-04-24 2018-04-20 9.300 392,914 +5,000 0.42% 3,654,100
2018-04-18 2018-04-16 10.000 387,914 +2,000 0.41% 3,879,140
2018-04-12 2018-04-10 10.200 385,914 +26,000 0.41% 3,936,323
2018-04-11 2018-04-09 10.000 359,914 +1,000 0.38% 3,599,140
2018-03-26 2018-03-22 10.000 358,914 -4,250 0.38% 3,589,140
2018-03-23 2018-03-21 10.000 363,164 +5,000 0.39% 3,631,640
2018-03-22 2018-03-20 10.000 358,164 +6,000 0.38% 3,581,640
2018-03-20 2018-03-16 10.800 352,164 +10,000 0.38% 3,803,371
2018-03-19 2018-03-15 11.000 342,164 +5,000 0.37% 3,763,804
2018-03-15 2018-03-13 11.400 337,164 -10,207 0.36% 3,843,670
2018-03-08 2018-03-06 12.200 347,371 +24,250 0.37% 4,237,926
2018-03-06 2018-03-02 10.200 323,121 -10,000 0.35% 3,295,834
2018-03-01 2018-02-27 11.200 333,121 -486 0.36% 3,730,955
2018-02-13 2018-02-09 10.800 333,607 -15,000 0.36% 3,602,956
2018-02-09 2018-02-07 11.400 348,607 -3,500 0.38% 3,974,120
2018-02-08 2018-02-06 11.200 352,107 -17,493 0.38% 3,943,598
2018-02-05 2018-02-01 12.800 369,600 +4,887 0.40% 4,730,880
2018-02-02 2018-01-31 12.800 364,713 -25,000 0.39% 4,668,326
2018-02-01 2018-01-30 11.400 389,713 +2,500 0.42% 4,442,728
2018-01-23 2018-01-19 11.800 387,213 +2,500 0.42% 4,569,113
2018-01-18 2018-01-16 12.400 384,713 +24,925 0.41% 4,770,441
2018-01-17 2018-01-15 12.000 359,788 -12,500 0.39% 4,317,456
2018-01-11 2018-01-09 11.800 372,288 +13,543 0.40% 4,392,998
2017-12-14 2017-12-12 13.800 358,745 -1,315 0.39% 4,950,681
2017-12-13 2017-12-11 15.400 360,060 +10,000 0.40% 5,544,924
2017-12-12 2017-12-08 15.600 350,060 +250 0.38% 5,460,936
2017-12-11 2017-12-07 16.000 349,810 -2,500 0.38% 5,596,960
2017-12-08 2017-12-06 14.800 352,310 +12,500 0.39% 5,214,188
2017-12-07 2017-12-05 15.600 339,810 -7,000 0.37% 5,301,036
2017-12-06 2017-12-04 16.200 346,810 -4,250 0.38% 5,618,322
2017-12-04 2017-11-30 14.200 351,060 +7,750 0.39% 4,985,052
2017-11-30 2017-11-28 12.000 343,310 -3,750 0.38% 4,119,720
2017-11-29 2017-11-27 11.400 347,060 +1,750 0.39% 3,956,484
2017-11-28 2017-11-24 11.200 345,310 +30,000 0.38% 3,867,472
2017-11-23 2017-11-21 8.900 315,310 -15,000 0.35% 2,806,259
2017-11-21 2017-11-17 9.200 330,310 +15,000 0.37% 3,038,852
2017-11-10 2017-11-08 7.100 315,310 -1,000 0.35% 2,238,701
2017-09-29 2017-09-27 7.500 316,310 -17 0.35% 2,372,325
2017-09-07 2017-09-05 6.800 316,327 -6,500 0.35% 2,151,024
2017-08-31 2017-08-29 7.100 322,827 -50,000 0.36% 2,292,072
2017-08-28 2017-08-24 7.200 372,827 +6,500 0.41% 2,684,354
2017-08-18 2017-08-16 7.200 366,327 -12,500 0.41% 2,637,554
2017-08-10 2017-08-08 7.300 378,827 +496 0.42% 2,765,437
2017-08-09 2017-08-07 7.500 378,331 +60,198 0.42% 2,837,482
2017-08-04 2017-08-02 7.200 318,133 -173 0.35% 2,290,558
2017-08-01 2017-07-28 6.900 318,306 -22 0.35% 2,196,311
2017-07-25 2017-07-21 6.800 318,328 +5,000 0.35% 2,164,630
2017-07-24 2017-07-20 7.400 313,328 -15,000 0.35% 2,318,627
2017-07-21 2017-07-19 6.600 328,328 -10,000 0.36% 2,166,965
2017-07-19 2017-07-17 6.700 338,328 -2,250 0.38% 2,266,798
2017-07-11 2017-07-07 6.700 340,578 +5,000 0.38% 2,281,873
2017-07-05 2017-07-03 6.800 335,578 +2,250 0.37% 2,281,930
2017-07-04 2017-06-30 6.800 333,328 +2,250 0.37% 2,266,630
2017-06-30 2017-06-28 6.800 331,078 -3,000 0.37% 2,251,330
2017-06-28 2017-06-26 7.000 334,078 +3,000 0.37% 2,338,546
2017-06-27 2017-06-23 7.000 331,078 +1,000 0.37% 2,317,546
2017-06-23 2017-06-21 7.000 330,078 -2,500 0.37% 2,310,546
2017-06-22 2017-06-20 7.200 332,578 -15,000 0.37% 2,394,562
2017-06-21 2017-06-19 7.600 347,578 +5,000 0.39% 2,641,593
2017-06-20 2017-06-16 7.600 342,578 +4,500 0.38% 2,603,593
2017-06-16 2017-06-14 14.000 338,078 +1,885 0.38% 4,733,092
2017-06-14 2017-06-12 15.000 336,193 -10,000 0.37% 5,042,895
2017-06-13 2017-06-09 15.000 346,193 -10,007 0.38% 5,192,895
2017-06-12 2017-06-08 15.200 356,200 -750 0.40% 5,414,240
2017-06-08 2017-06-06 15.600 356,950 +1,000 0.40% 5,568,420
2017-06-06 2017-06-02 15.400 355,950 -993 0.40% 5,481,630
2017-06-02 2017-05-31 15.800 356,943 +5,000 0.40% 5,639,699
2017-05-31 2017-05-26 16.000 351,943 -189 0.39% 5,631,088
2017-05-25 2017-05-23 16.400 352,132 -900 0.39% 5,774,965
2017-05-24 2017-05-22 16.600 353,032 -5,396 0.39% 5,860,331
2017-05-22 2017-05-18 14.800 358,428 -10,000 0.40% 5,304,734
2017-05-18 2017-05-16 15.200 368,428 -5,000 0.41% 5,600,106
2017-05-15 2017-05-11 14.400 373,428 +1,000 0.41% 5,377,363
2017-05-11 2017-05-09 14.200 372,428 -1,000 0.41% 5,288,478
2017-05-09 2017-05-05 14.200 373,428 -1,750 0.41% 5,302,678
2017-05-05 2017-05-02 14.000 375,178 -12,000 0.42% 5,252,492
2017-05-02 2017-04-27 12.200 387,178 -5,500 0.43% 4,723,572
2017-04-27 2017-04-25 12.200 392,678 -300 0.44% 4,790,672
2017-04-25 2017-04-21 12.000 392,978 +5,000 0.44% 4,715,736
2017-04-20 2017-04-18 12.000 387,978 +10,000 0.43% 4,655,736
2017-04-13 2017-04-11 12.800 377,978 -10,000 0.42% 4,838,118
2017-04-12 2017-04-10 12.200 387,978 -15,750 0.43% 4,733,332
2017-04-11 2017-04-07 12.200 403,728 -132 0.45% 4,925,482
2017-04-10 2017-04-06 12.400 403,860 +1,250 0.45% 5,007,864
2017-04-07 2017-04-05 12.800 402,610 +20,000 0.45% 5,153,408
2017-04-06 2017-04-03 12.600 382,610 -1,250 0.42% 4,820,886
2017-04-05 2017-03-31 12.600 383,860 -10,000 0.43% 4,836,636
2017-04-03 2017-03-30 12.400 393,860 -150 0.44% 4,883,864
2017-03-31 2017-03-29 12.400 394,010 -10,750 0.44% 4,885,724
2017-03-30 2017-03-28 11.800 404,760 +12,500 0.45% 4,776,168
2017-03-28 2017-03-24 11.000 392,260 -750 0.44% 4,314,860
2017-03-22 2017-03-20 11.200 393,010 -10,079 0.44% 4,401,712
2017-03-20 2017-03-16 11.000 403,089 -11,500 0.45% 4,433,979
2017-03-17 2017-03-15 10.000 414,589 +12,480 0.46% 4,145,890
2017-03-13 2017-03-09 8.600 402,109 +9,000 0.45% 3,458,137
2017-03-08 2017-03-06 8.100 393,109 -25,000 0.44% 3,184,183
2017-03-06 2017-03-02 7.800 418,109 +15,000 0.46% 3,261,250
2017-03-03 2017-03-01 7.900 403,109 +6,250 0.45% 3,184,561
2017-02-27 2017-02-23 8.600 396,859 +8,750 0.44% 3,412,987
2017-02-24 2017-02-22 8.300 388,109 -10,000 0.43% 3,221,305
2017-02-22 2017-02-20 8.200 398,109 -25,000 0.44% 3,264,494
2017-02-21 2017-02-17 8.000 423,109 -14,750 0.47% 3,384,872
2017-02-20 2017-02-16 8.100 437,859 -15,000 0.49% 3,546,658
2017-02-17 2017-02-15 7.700 452,859 -5,000 0.50% 3,487,014
2017-02-16 2017-02-14 7.900 457,859 -15,000 0.51% 3,617,086
2017-02-15 2017-02-13 8.100 472,859 -15,250 0.53% 3,830,158
2017-02-14 2017-02-10 8.000 488,109 -30,000 0.54% 3,904,872
2017-02-10 2017-02-08 8.100 518,109 -5,000 0.58% 4,196,683
2017-02-09 2017-02-07 7.800 523,109 -5,048 0.58% 4,080,250
2017-02-08 2017-02-06 8.200 528,157 +17,504 0.59% 4,330,887
2017-02-07 2017-02-03 8.100 510,653 +10,000 0.57% 4,136,289
2017-02-06 2017-02-02 8.100 500,653 -18,000 0.56% 4,055,289
2017-02-03 2017-02-01 7.500 518,653 +78,000 0.58% 3,889,898
2017-02-02 2017-01-27 7.100 440,653 +80,000 0.49% 3,128,636
2017-01-26 2017-01-24 6.700 360,653 +19,300 0.40% 2,416,375
2017-01-25 2017-01-23 5.800 341,353 -25,750 0.38% 1,979,847
2017-01-24 2017-01-20 5.200 367,103 +5,750 0.41% 1,908,936
2017-01-18 2017-01-16 5.000 361,353 -520 0.40% 1,806,765
2017-01-12 2017-01-10 4.800 361,873 -2,500 0.40% 1,736,990
2017-01-11 2017-01-09 4.840 364,373 +24,030 0.40% 1,763,565
2017-01-04 2016-12-30 4.860 340,343 -413 0.76% 1,654,067
2016-12-29 2016-12-23 4.880 340,756 -10,893 0.76% 1,662,889
2016-12-28 2016-12-22 4.880 351,649 -1,821 0.78% 1,716,047
2016-12-22 2016-12-20 4.900 353,470 -397 0.79% 1,732,003
2016-12-20 2016-12-16 5.000 353,867 -500 0.79% 1,769,335
2016-12-16 2016-12-14 5.000 354,367 -1,411 0.79% 1,771,835
2016-12-15 2016-12-13 5.000 355,778 -945 0.79% 1,778,890
2016-12-06 2016-12-02 5.000 356,723 -14,269 0.79% 1,783,615
2016-12-05 2016-12-01 5.096 370,992 -328 0.79% 1,890,632
2016-11-22 2016-11-18 5.000 371,320 +2,600 0.79% 1,856,600
2016-11-21 2016-11-17 5.000 368,720 -3,120 0.79% 1,843,600
2016-11-15 2016-11-11 5.000 371,840 -2,600 0.79% 1,859,200
2016-11-14 2016-11-10 5.000 374,440 +10,920 0.80% 1,872,200
2016-11-10 2016-11-08 5.096 363,520 -4,940 0.78% 1,852,554
2016-11-09 2016-11-07 5.000 368,460 +20,800 0.79% 1,842,300
2016-11-04 2016-11-02 5.000 347,660 +12,480 0.74% 1,738,300
2016-10-26 2016-10-24 5.192 335,180 -20,280 0.72% 1,740,358
2016-10-20 2016-10-18 5.481 355,460 +19,240 0.76% 1,948,194
2016-10-07 2016-10-05 5.577 336,220 -20,800 0.72% 1,875,073
2016-09-30 2016-09-28 5.385 357,020 -2,080 0.76% 1,922,415
2016-09-28 2016-09-26 5.000 359,100 +23,920 0.77% 1,795,500
2016-09-06 2016-09-02 5.673 335,180 -420 0.72% 1,901,502
2016-08-19 2016-08-17 5.577 335,600 -54 0.72% 1,871,615
2016-08-03 2016-07-29 5.192 335,654 -6,500 0.72% 1,742,819
2016-06-20 2016-06-16 6.635 342,154 +2,080 0.73% 2,270,060
2016-06-07 2016-06-03 6.731 340,074 -1,064 0.73% 2,288,960
2016-06-06 2016-06-02 6.923 341,138 -1,062 0.73% 2,361,725
2016-05-31 2016-05-27 6.923 342,200 -1,040 0.73% 2,369,077
2016-05-20 2016-05-18 6.731 343,240 -1,820 0.73% 2,310,269
2016-05-16 2016-05-12 7.404 345,060 -4,940 0.88% 2,554,771
2016-05-13 2016-05-11 7.308 350,000 -260 0.90% 2,557,692
2016-05-09 2016-05-05 8.462 350,260 +11,180 0.90% 2,963,738
2016-05-05 2016-05-03 7.596 339,080 +1,300 0.87% 2,575,704
2016-03-09 2016-03-07 9.231 337,780 -1,040 0.87% 3,117,969
2016-03-02 2016-02-29 6.538 338,820 -5,200 0.87% 2,215,362
2016-02-29 2016-02-25 6.635 344,020 -5,200 0.88% 2,282,440
2016-02-26 2016-02-24 6.635 349,220 +10,400 0.90% 2,316,940
2016-02-02 2016-01-29 6.250 338,820 -1,820 0.87% 2,117,625
2016-01-27 2016-01-25 6.442 340,640 -104 0.87% 2,194,508
2016-01-14 2016-01-12 7.212 340,744 -154 0.87% 2,457,288
2016-01-12 2016-01-08 7.885 340,898 -520 0.87% 2,687,850
2016-01-08 2016-01-06 8.558 341,418 -215 0.88% 2,921,750
2016-01-05 2015-12-31 10.000 341,633 -5,200 0.88% 3,416,330
2016-01-04 2015-12-29 10.769 346,833 +5,199 0.89% 3,735,125
2015-12-30 2015-12-28 10.000 341,634 -52 0.88% 3,416,340
2015-12-29 2015-12-24 10.000 341,686 -442 0.88% 3,416,860
2015-12-28 2015-12-22 10.000 342,128 -1,560 0.88% 3,421,280
2015-12-17 2015-12-15 10.192 343,688 -1,040 0.88% 3,502,974
2015-12-16 2015-12-14 10.192 344,728 -104 0.88% 3,513,574
2015-12-08 2015-12-04 10.577 344,832 -52 0.88% 3,647,262
2015-12-04 2015-12-02 10.962 344,884 +1,560 0.88% 3,780,459
2015-12-01 2015-11-27 11.731 343,324 -22,758 0.88% 4,027,455
2015-11-27 2015-11-25 16.154 366,082 -3,751 0.94% 5,913,632
2015-11-23 2015-11-19 15.000 369,833 +2,600 0.95% 5,547,495
2015-11-13 2015-11-11 15.385 367,233 -516 1.08% 5,649,738
2015-11-11 2015-11-09 15.577 367,749 +1,820 1.08% 5,728,398
2015-11-04 2015-11-02 15.577 365,929 +52 1.07% 5,700,048
2015-11-03 2015-10-30 15.962 365,877 +5,200 1.07% 5,839,960
2015-11-02 2015-10-29 15.769 360,677 +5,200 1.06% 5,687,599
2015-10-28 2015-10-26 16.154 355,477 +78 1.04% 5,742,321
2015-10-27 2015-10-23 16.154 355,399 -26 1.04% 5,741,061
2015-10-23 2015-10-20 16.154 355,425 -2,600 1.04% 5,741,481
2015-10-16 2015-10-14 16.154 358,025 +5,200 1.05% 5,783,481
2015-10-14 2015-10-12 15.962 352,825 -1,040 1.04% 5,631,630
2015-10-13 2015-10-09 16.538 353,865 +10,400 1.04% 5,852,383
2015-10-12 2015-10-08 16.154 343,465 +5,200 1.01% 5,548,281
2015-10-08 2015-10-06 15.385 338,265 +6,968 0.99% 5,204,077
2015-10-07 2015-10-05 15.577 331,297 +52 0.97% 5,160,588
2015-10-06 2015-10-02 15.385 331,245 +5,200 0.97% 5,096,077
2015-10-05 2015-09-30 15.385 326,045 +6,890 0.96% 5,016,077
2015-09-24 2015-09-22 16.538 319,155 +624 0.94% 5,278,333
2015-09-23 2015-09-21 16.923 318,531 +1,300 0.93% 5,390,525
2015-09-21 2015-09-17 17.115 317,231 +4,160 0.93% 5,429,531
2015-09-17 2015-09-15 16.154 313,071 +15,600 0.92% 5,057,301
2015-09-16 2015-09-14 16.731 297,471 +9,126 0.87% 4,976,919
2015-09-15 2015-09-11 16.731 288,345 +546 0.85% 4,824,234
2015-09-14 2015-09-10 16.731 287,799 +1,352 0.84% 4,815,099
2015-09-11 2015-09-09 17.308 286,447 +988 0.84% 4,957,737
2015-09-04 2015-09-01 14.423 285,459 +1,040 0.84% 4,117,197
2015-09-02 2015-08-31 15.962 284,419 -520 0.83% 4,539,765
2015-08-21 2015-08-19 19.231 284,939 -988 0.84% 5,479,596
2015-08-20 2015-08-18 19.808 285,927 -1,040 0.84% 5,663,554
2015-08-19 2015-08-17 20.000 286,967 -2,600 0.84% 5,739,340
2015-08-12 2015-08-10 22.500 289,567 +2,340 0.85% 6,515,257
2015-07-30 2015-07-28 20.385 287,227 +520 0.84% 5,855,012
2015-07-29 2015-07-27 21.154 286,707 -14,820 0.84% 6,064,956
2015-07-27 2015-07-23 25.000 301,527 +13,260 0.89% 7,538,175
2015-07-24 2015-07-22 22.692 288,267 -1,007 0.85% 6,541,443
2015-07-17 2015-07-15 22.500 289,274 -2,080 0.85% 6,508,665
2015-07-16 2015-07-14 23.077 291,354 -4,680 0.86% 6,723,554
2015-07-14 2015-07-10 20.962 296,034 +520 0.87% 6,205,328
2015-07-13 2015-07-09 21.154 295,514 -26,250 0.87% 6,251,258
2015-07-10 2015-07-08 17.115 321,764 -46,540 0.94% 5,507,115
2015-07-09 2015-07-07 19.231 368,304 -8,216 1.08% 7,082,769
2015-07-08 2015-07-06 21.154 376,520 +1,404 1.11% 7,964,846
2015-07-07 2015-07-03 24.423 375,116 +1,456 1.10% 9,161,487
2015-07-02 2015-06-29 25.192 373,660 -1,898 1.10% 9,413,358
2015-06-30 2015-06-26 26.923 375,558 -1,040 1.10% 10,111,177
2015-06-29 2015-06-25 27.885 376,598 -858 1.11% 10,501,290
2015-06-26 2015-06-24 28.269 377,456 +2,080 1.11% 10,670,391
2015-06-25 2015-06-23 29.615 375,376 +208 1.10% 11,116,905
2015-06-24 2015-06-22 28.846 375,168 +52 1.10% 10,822,154
2015-06-22 2015-06-18 30.192 375,116 +936 1.10% 11,325,618
2015-06-19 2015-06-17 29.038 374,180 -520 1.10% 10,865,612
2015-06-18 2015-06-16 29.231 374,700 -180,804 1.10% 10,952,769
2015-06-17 2015-06-15 30.385 555,504 -141,960 1.63% 16,878,775
2015-06-16 2015-06-12 32.115 697,464 -98,904 2.05% 22,399,325
2015-06-15 2015-06-11 33.462 796,368 +1,560 2.34% 26,647,698
2015-06-12 2015-06-10 34.615 794,808 -416 2.33% 27,512,585
2015-06-11 2015-06-09 34.615 795,224 +1,872 2.33% 27,526,985
2015-06-10 2015-06-08 35.385 793,352 -106 2.33% 28,072,455
2015-06-09 2015-06-05 35.000 793,458 +1,340 2.33% 27,771,030
2015-06-08 2015-06-04 35.192 792,118 -4,290 2.33% 27,876,460
2015-06-05 2015-06-03 35.769 796,408 -13,130 2.34% 28,486,902
2015-06-04 2015-06-02 38.654 809,538 +18,148 2.38% 31,291,757
2015-06-03 2015-06-01 32.308 791,390 -1,586 2.32% 25,567,985
2015-06-02 2015-05-29 27.885 792,976 -4,160 2.33% 22,111,831
2015-06-01 2015-05-28 27.692 797,136 +468 2.34% 22,074,535
2015-05-29 2015-05-27 28.462 796,668 +6,734 2.34% 22,674,397
2015-05-28 2015-05-26 29.808 789,934 -115,802 2.32% 23,546,110
2015-05-27 2015-05-22 25.962 905,736 -369,772 2.66% 23,514,300
2015-05-26 2015-05-21 25.000 1,275,508 -191,880 3.74% 31,887,700
2015-05-21 2015-05-19 24.808 1,467,388 +8,840 4.31% 36,402,510
2015-05-20 2015-05-18 24.423 1,458,548 -52 4.28% 35,622,230
2015-05-19 2015-05-15 23.846 1,458,600 -536 4.28% 34,782,000
2015-05-18 2015-05-14 23.077 1,459,136 -8,840 4.29% 33,672,369
2015-05-12 2015-05-08 25.192 1,467,976 -6,474 4.31% 36,981,703
2015-05-11 2015-05-07 24.423 1,474,450 +4,160 4.33% 36,010,606
2015-05-07 2015-05-05 26.346 1,470,290 -50,674 4.32% 38,736,487
2015-05-06 2015-05-04 26.538 1,520,964 -21,190 4.47% 40,364,045
2015-05-05 2015-04-30 27.500 1,542,154 -117,650 4.53% 42,409,235
2015-05-04 2015-04-29 28.269 1,659,804 -195,078 4.88% 46,921,382
2015-04-30 2015-04-28 28.077 1,854,882 -57,148 5.45% 52,079,379
2015-04-29 2015-04-27 24.808 1,912,030 +1,520 5.62% 47,433,052
2015-04-28 2015-04-24 22.500 1,910,510 +1,456 5.61% 42,986,475
2015-04-27 2015-04-23 22.500 1,909,054 +1,040 5.61% 42,953,715
2015-04-24 2015-04-22 23.269 1,908,014 -1,586 5.60% 44,398,018
2015-04-23 2015-04-21 22.692 1,909,600 +7,280 5.61% 43,333,231
2015-04-22 2015-04-20 21.538 1,902,320 +5,460 5.59% 40,973,046
2015-04-21 2015-04-17 22.885 1,896,860 +1,560 5.57% 43,408,912
2015-04-20 2015-04-16 21.731 1,895,300 +37,414 5.57% 41,186,327
2015-04-17 2015-04-15 19.423 1,857,886 -36,658 5.46% 36,085,863
2015-04-16 2015-04-14 19.231 1,894,544 -48,100 5.57% 36,433,538
2015-04-15 2015-04-13 19.423 1,942,644 -131,961 5.71% 37,732,124
2015-04-14 2015-04-10 17.308 2,074,605 -6,656 6.09% 35,906,625
2015-04-13 2015-04-09 17.692 2,081,261 -38,662 6.11% 36,822,310
2015-04-10 2015-04-08 17.115 2,119,923 -8,970 6.23% 36,283,297
2015-04-09 2015-04-02 16.923 2,128,893 -25,798 6.25% 36,027,420
2015-03-30 2015-03-26 17.115 2,154,691 -7,410 6.33% 36,878,365
2015-03-27 2015-03-25 17.115 2,162,101 -13,026 6.35% 37,005,190
2015-03-23 2015-03-19 17.115 2,175,127 -2,677 6.39% 37,228,135
2015-03-20 2015-03-18 17.115 2,177,804 -3,775 6.40% 37,273,953
2015-03-19 2015-03-17 17.308 2,181,579 -3,640 6.41% 37,758,098
2015-03-18 2015-03-16 17.885 2,185,219 -1,560 6.42% 39,081,801
2015-03-17 2015-03-13 17.692 2,186,779 -520 6.42% 38,689,167
2015-03-10 2015-03-06 16.346 2,187,299 -1,248 6.43% 35,753,926
2015-02-24 2015-02-18 17.115 2,188,547 -1,508 6.43% 37,457,824
2015-02-11 2015-02-09 15.962 2,190,055 +9 6.43% 34,956,647
2015-02-10 2015-02-06 16.346 2,190,046 +78 6.43% 35,798,829
2015-02-05 2015-02-03 16.538 2,189,968 -1,586 6.43% 36,218,702
2015-02-04 2015-02-02 16.538 2,191,554 -1,127 6.44% 36,244,932
2015-01-29 2015-01-27 17.115 2,192,681 -2,080 6.44% 37,528,579
2015-01-28 2015-01-26 17.115 2,194,761 +572 6.45% 37,564,179
2015-01-27 2015-01-23 17.500 2,194,189 +780 6.45% 38,398,307
2015-01-26 2015-01-22 17.500 2,193,409 +423,877 6.44% 38,384,657
2015-01-23 2015-01-21 17.692 1,769,532 +5,200 5.20% 31,307,105
2015-01-21 2015-01-19 16.538 1,764,332 -3,380 5.18% 29,179,337
2015-01-15 2015-01-13 17.500 1,767,712 +988 5.19% 30,934,960
2015-01-14 2015-01-12 17.500 1,766,724 +6,864 5.19% 30,917,670
2015-01-08 2015-01-06 18.077 1,759,860 -20 5.17% 31,812,854
2015-01-07 2015-01-05 17.692 1,759,880 -208 5.17% 31,136,338
2015-01-06 2015-01-02 18.269 1,760,088 -3,380 5.17% 32,155,454
2015-01-05 2014-12-31 18.077 1,763,468 +2,340 5.18% 31,878,075
2015-01-02 2014-12-29 18.077 1,761,128 +4,420 5.17% 31,835,775
2014-12-30 2014-12-24 18.462 1,756,708 +8,580 5.16% 32,431,532
2014-12-29 2014-12-22 19.615 1,748,128 +141,180 5.14% 34,290,203
2014-12-23 2014-12-19 17.885 1,606,948 +45,136 4.72% 28,739,647
2014-12-22 2014-12-18 17.500 1,561,812 +96,122 4.59% 27,331,710
2014-12-19 2014-12-17 17.692 1,465,690 +229 4.31% 25,931,438
2014-12-18 2014-12-16 18.462 1,465,461 +2,574 4.30% 27,054,665
2014-12-17 2014-12-15 21.154 1,462,887 -1,040 4.30% 30,945,687
2014-12-16 2014-12-12 21.731 1,463,927 +111,221 4.30% 31,812,260
2014-12-11 2014-12-09 21.923 1,352,706 +884 4.77% 29,655,478
2014-12-10 2014-12-08 22.885 1,351,822 -104 4.77% 30,935,927
2014-12-09 2014-12-05 22.885 1,351,926 -1,040 4.77% 30,938,307
2014-12-08 2014-12-04 22.500 1,352,966 -4,082 4.77% 30,441,735
2014-12-05 2014-12-03 22.500 1,357,048 +364 4.78% 30,533,580
2014-12-04 2014-12-02 21.731 1,356,684 +650 4.78% 29,481,787
2014-12-03 2014-12-01 22.692 1,356,034 +4,225 4.78% 30,771,541
2014-12-02 2014-11-28 24.615 1,351,809 +63,726 4.77% 33,275,298
2014-12-01 2014-11-27 24.615 1,288,083 +91,260 4.54% 31,706,658
2014-11-28 2014-11-26 24.423 1,196,823 +36,776 4.22% 29,230,100
2014-11-27 2014-11-25 25.192 1,160,047 +74,542 4.09% 29,224,261
2014-11-26 2014-11-24 25.577 1,085,505 +69,108 3.83% 27,763,878
2014-11-25 2014-11-21 25.962 1,016,397 +40,716 3.58% 26,387,230
2014-11-24 2014-11-20 25.962 975,681 +36,400 3.44% 25,330,180
2014-11-21 2014-11-19 25.962 939,281 +45,682 3.31% 24,385,180
2014-11-20 2014-11-18 25.192 893,599 +86,909 3.15% 22,511,821
2014-11-18 2014-11-14 24.808 806,690 +33,540 2.84% 20,012,117
2014-11-17 2014-11-13 25.000 773,150 +28,860 2.73% 19,328,750
2014-11-14 2014-11-12 24.808 744,290 +40,456 2.62% 18,464,117
2014-11-13 2014-11-11 24.808 703,834 +94,094 2.48% 17,460,497
2014-11-12 2014-11-10 24.519 609,740 +308,386 2.15% 14,950,356
2014-11-11 2014-11-07 23.108 301,354 -27,181 1.06% 6,963,704
2014-11-10 2014-11-06 22.579 328,535 +566 1.06% 7,417,946
2014-11-06 2014-11-04 21.873 327,969 +57 1.06% 7,173,755
2014-11-05 2014-11-03 21.697 327,912 +28 1.06% 7,114,665
2014-11-04 2014-10-31 20.109 327,884 -747 1.06% 6,593,517
2014-10-31 2014-10-29 18.698 328,631 -2,268 1.06% 6,144,781
2014-10-30 2014-10-28 17.640 330,899 -6,519 1.07% 5,836,970
2014-10-29 2014-10-27 16.581 337,418 +2,834 1.09% 5,594,846
2014-10-27 2014-10-23 20.286 334,584 -1,700 1.08% 6,787,269
2014-10-23 2014-10-21 20.462 336,284 -567 1.09% 6,881,074
2014-10-22 2014-10-20 20.638 336,851 -1,701 1.09% 6,952,096
2014-10-14 2014-10-10 22.755 338,552 +5,835 1.09% 7,703,838
2014-10-13 2014-10-09 22.932 332,717 +3,401 1.08% 7,629,751
2014-10-07 2014-10-03 23.108 329,316 -750 1.06% 7,609,851
2014-10-06 2014-09-30 23.284 330,066 +2,268 1.07% 7,685,405
2014-10-03 2014-09-29 23.284 327,798 -4,053 1.06% 7,632,596
2014-09-29 2014-09-25 24.343 331,851 +5,102 1.07% 8,078,194
2014-09-24 2014-09-22 24.872 326,749 +78 1.06% 8,126,909
2014-09-23 2014-09-19 24.343 326,671 +4,518 1.06% 7,952,098
2014-09-22 2014-09-18 24.872 322,153 +9,638 1.04% 8,012,598
2014-09-19 2014-09-17 25.048 312,515 +113 1.01% 7,828,008
2014-09-18 2014-09-16 25.048 312,402 +3,628 1.01% 7,825,177
2014-09-16 2014-09-12 25.930 308,774 -3,968 1.00% 8,006,636
2014-09-08 2014-09-04 25.048 312,742 +567 1.01% 7,833,694
2014-09-04 2014-09-02 24.343 312,175 -1,701 1.01% 7,599,224
2014-09-03 2014-09-01 25.578 313,876 +1,134 1.01% 8,028,199
2014-09-02 2014-08-29 24.872 312,742 +3,968 1.01% 7,778,527
2014-09-01 2014-08-28 25.754 308,774 +227 1.00% 7,952,169
2014-08-29 2014-08-27 26.460 308,547 +5,102 1.00% 8,164,031
2014-08-28 2014-08-26 26.812 303,445 -2,834 0.98% 8,136,088
2014-08-27 2014-08-25 27.871 306,279 +1,077 0.99% 8,536,235
2014-08-25 2014-08-21 29.282 305,202 +5,669 0.99% 8,936,912
2014-08-22 2014-08-20 28.576 299,533 -2,948 0.97% 8,559,566
2014-08-21 2014-08-19 29.282 302,481 -18,629 0.98% 8,857,236
2014-08-07 2014-08-05 23.990 321,110 +1,700 1.04% 7,703,441
2014-07-31 2014-07-29 24.872 319,410 -119 1.03% 7,944,374
2014-07-29 2014-07-25 24.696 319,529 +1,701 1.03% 7,890,969
2014-07-18 2014-07-16 24.519 317,828 +579 1.03% 7,792,898
2014-07-10 2014-07-08 24.872 317,249 +4,536 1.03% 7,890,625
2014-06-23 2014-06-19 26.107 312,713 -5,669 1.01% 8,163,938
2014-06-19 2014-06-17 25.754 318,382 -5,669 1.03% 8,199,614
2014-06-06 2014-06-04 26.283 324,051 -10 1.05% 8,517,099
2014-05-26 2014-05-22 25.930 324,061 -1,729 1.05% 8,403,034
2014-05-23 2014-05-21 24.519 325,790 +312 1.05% 7,988,120
2014-05-21 2014-05-19 24.519 325,478 -1,105 1.05% 7,980,470
2014-05-13 2014-05-09 24.519 326,583 -2,126 1.06% 8,007,564
2014-05-09 2014-05-07 25.225 328,709 -4,025 1.06% 8,291,625
2014-05-08 2014-05-05 24.872 332,734 -3,969 1.08% 8,275,769
2014-05-05 2014-04-30 25.048 336,703 -9,212 1.09% 8,433,879
2014-04-29 2014-04-25 26.107 345,915 +2,835 1.12% 9,030,736
2014-04-24 2014-04-22 26.636 343,080 +1,700 1.11% 9,138,279
2014-04-23 2014-04-17 27.871 341,380 -607 1.10% 9,514,527
2014-04-17 2014-04-15 27.694 341,987 -9,751 1.11% 9,471,119
2014-04-15 2014-04-11 28.753 351,738 -14 1.14% 10,113,441
2014-04-14 2014-04-10 28.753 351,752 +2,834 1.14% 10,113,843
2014-04-10 2014-04-08 29.282 348,918 +737 1.13% 10,217,003
2014-04-08 2014-04-04 29.458 348,181 +1,134 1.13% 10,256,840
2014-04-03 2014-04-01 27.694 347,047 +2,267 1.12% 9,611,253
2014-03-31 2014-03-27 28.224 344,780 +369 1.11% 9,730,924
2014-03-26 2014-03-24 28.753 344,411 +312 1.11% 9,902,769
2014-03-24 2014-03-20 29.106 344,099 -114 1.11% 10,015,195
2014-03-20 2014-03-18 29.635 344,213 -12,471 1.11% 10,200,667
2014-03-19 2014-03-17 29.988 356,684 +4,478 1.15% 10,696,079
2014-03-18 2014-03-14 28.753 352,206 +1,531 1.14% 10,126,897
2014-03-17 2014-03-13 29.458 350,675 +16,270 1.13% 10,330,309
2014-03-14 2014-03-12 29.106 334,405 +2,409 1.08% 9,733,045
2014-03-13 2014-03-11 29.635 331,996 +6,432 1.07% 9,838,620
2014-03-12 2014-03-10 28.576 325,564 +5,329 1.05% 9,303,437
2014-03-07 2014-03-05 28.400 320,235 -312 1.04% 9,094,665
2014-03-06 2014-03-04 28.753 320,547 -1,133 1.04% 9,216,613
2014-03-05 2014-03-03 28.047 321,680 -4,536 1.04% 9,022,216
2014-03-04 2014-02-28 29.458 326,216 -567 1.05% 9,609,787
2014-03-03 2014-02-27 30.870 326,783 -5,243 1.06% 10,087,639
2014-02-28 2014-02-26 31.222 332,026 +14,852 1.07% 10,366,625
2014-02-24 2014-02-20 28.929 317,174 +1,072 1.03% 9,175,579
2014-02-21 2014-02-19 28.576 316,102 -567 1.02% 9,033,048
2014-02-18 2014-02-14 28.753 316,669 +2,835 1.02% 9,105,110
2014-02-17 2014-02-13 29.106 313,834 -2,580 1.01% 9,134,315
2014-02-13 2014-02-11 29.458 316,414 -340 1.02% 9,321,036
2014-01-29 2014-01-27 28.929 316,754 +5,669 1.02% 9,163,429
2014-01-28 2014-01-24 30.693 311,085 +3,798 1.01% 9,548,175
2014-01-27 2014-01-23 30.693 307,287 +879 0.99% 9,431,602
2014-01-24 2014-01-22 30.693 306,408 -1,276 0.99% 9,404,623
2014-01-23 2014-01-21 30.693 307,684 +2,835 0.99% 9,443,787
2014-01-20 2014-01-16 32.986 304,849 -567 0.99% 10,055,842
2014-01-14 2014-01-10 32.810 305,416 -2,664 0.99% 10,020,670
2014-01-09 2014-01-07 33.163 308,080 -29 1.00% 10,216,765
2014-01-08 2014-01-06 33.339 308,109 -6,236 1.00% 10,272,076
2014-01-07 2014-01-03 32.986 314,345 -6,717 1.02% 10,369,079
2014-01-03 2013-12-31 31.222 321,062 +3,659 1.04% 10,024,304
2013-12-27 2013-12-20 30.164 317,403 -114 1.03% 9,574,127
2013-12-23 2013-12-19 31.222 317,517 +2,268 1.03% 9,913,621
2013-12-20 2013-12-18 34.221 315,249 -567 1.02% 10,788,163
2013-12-19 2013-12-17 34.397 315,816 +567 1.02% 10,863,275
2013-12-18 2013-12-16 34.927 315,249 -453 1.02% 11,010,599
2013-12-16 2013-12-12 35.279 315,702 -567 1.02% 11,137,799
2013-12-12 2013-12-10 35.279 316,269 -4,536 1.02% 11,157,802
2013-12-09 2013-12-05 34.221 320,805 -3,401 1.04% 10,978,295
2013-12-05 2013-12-03 34.750 324,206 +5,102 1.05% 11,266,248
2013-12-04 2013-12-02 31.752 319,104 -1,134 1.03% 10,132,038
2013-12-03 2013-11-29 31.575 320,238 +1,134 1.04% 10,111,555
2013-11-28 2013-11-26 29.988 319,104 -113 1.03% 9,569,147
2013-11-27 2013-11-25 30.870 319,217 -3,402 1.03% 9,854,080
2013-11-26 2013-11-22 31.752 322,619 -907 1.04% 10,243,644
2013-11-20 2013-11-18 28.400 323,526 -545 1.05% 9,188,129
2013-11-19 2013-11-15 28.929 324,071 -283 1.05% 9,375,103
2013-11-18 2013-11-14 27.518 324,354 -1,440 1.05% 8,925,569
2013-11-15 2013-11-13 24.872 325,794 -879 1.05% 8,103,157
2013-11-13 2013-11-11 25.048 326,673 +1,418 1.06% 8,182,643
2013-11-12 2013-11-08 25.225 325,255 -25 1.05% 8,204,499
2013-11-11 2013-11-07 25.048 325,280 -1,982 1.05% 8,147,751
2013-11-07 2013-11-05 25.048 327,262 -1,701 1.06% 8,197,397
2013-11-06 2013-11-04 25.048 328,963 -5,669 1.06% 8,240,004
2013-11-05 2013-11-01 25.225 334,632 +6,740 1.08% 8,441,032
2013-10-31 2013-10-29 25.225 327,892 -3,911 1.06% 8,271,017
2013-10-30 2013-10-28 24.696 331,803 -624 1.07% 8,194,083
2013-10-28 2013-10-24 24.872 332,427 +2,835 1.07% 8,268,133
2013-10-25 2013-10-23 24.872 329,592 -1,134 1.07% 8,197,621
2013-10-24 2013-10-22 25.578 330,726 +2,239 1.07% 8,459,182
2013-10-23 2013-10-21 26.107 328,487 +794 1.06% 8,575,747
2013-10-22 2013-10-18 23.284 327,693 -1,701 1.06% 7,630,151
2013-10-18 2013-10-16 23.108 329,394 -1,134 1.07% 7,611,654
2013-10-17 2013-10-15 23.284 330,528 -1,133 1.07% 7,696,162
2013-10-16 2013-10-11 23.461 331,661 -90 1.07% 7,781,048
2013-10-11 2013-10-09 23.284 331,751 -1,134 1.07% 7,724,639
2013-10-10 2013-10-08 23.461 332,885 -1,332 1.08% 7,809,764
2013-10-09 2013-10-07 23.637 334,217 +1,417 1.08% 7,899,969
2013-10-08 2013-10-04 23.461 332,800 +567 1.08% 7,807,770
2013-10-04 2013-10-02 23.990 332,233 +1,418 1.07% 7,970,283
2013-10-02 2013-09-27 24.519 330,815 +1,133 1.07% 8,111,329
2013-09-30 2013-09-26 23.990 329,682 -1,984 1.07% 7,909,084
2013-09-26 2013-09-24 23.814 331,666 +29 1.07% 7,898,175
2013-09-19 2013-09-17 23.814 331,637 -284 1.07% 7,897,485
2013-09-12 2013-09-10 24.519 331,921 -1,417 1.07% 8,138,448
2013-09-11 2013-09-09 23.990 333,338 +2,834 1.08% 7,996,792
2013-09-05 2013-09-03 23.637 330,504 +567 1.07% 7,812,204
2013-09-04 2013-09-02 23.990 329,937 -567 1.07% 7,915,201
2013-09-02 2013-08-29 23.990 330,504 -5,669 1.07% 7,928,804
2013-08-23 2013-08-21 24.696 336,173 -1,133 1.09% 8,302,003
2013-08-20 2013-08-16 25.225 337,306 +170 1.09% 8,508,483
2013-08-16 2013-08-13 25.401 337,136 +1,133 1.09% 8,563,665
2013-08-13 2013-08-09 24.696 336,003 +171 1.09% 8,297,805
2013-08-12 2013-08-08 24.696 335,832 +57 1.09% 8,293,582
2013-08-07 2013-08-05 25.225 335,775 +1,021 1.09% 8,469,864
2013-07-19 2013-07-17 26.812 334,754 +340 1.08% 8,975,557
2013-07-04 2013-07-02 27.165 334,414 -386 1.08% 9,084,420
2013-06-24 2013-06-20 29.282 334,800 -935 1.08% 9,803,600
2013-06-20 2013-06-18 29.988 335,735 -14,003 1.09% 10,067,870
2013-06-19 2013-06-17 30.693 349,738 +567 1.13% 10,734,557
2013-06-18 2013-06-14 30.693 349,171 -2,466 1.13% 10,717,154
2013-06-17 2013-06-13 31.399 351,637 -1,134 1.14% 11,040,954
2013-06-14 2013-06-11 31.399 352,771 -2,891 1.14% 11,076,560
2013-06-13 2013-06-10 32.104 355,662 -11,338 1.15% 11,418,285
2013-06-11 2013-06-07 31.752 367,000 -85 1.19% 11,652,809
2013-06-10 2013-06-06 32.457 367,085 +1,790 1.19% 11,914,519
2013-06-07 2013-06-05 33.339 365,295 -2,324 1.18% 12,178,606
2013-06-06 2013-06-04 34.574 367,619 -5,868 1.19% 12,710,015
2013-06-05 2013-06-03 35.279 373,487 -37,537 1.21% 13,176,423
2013-06-04 2013-05-31 33.163 411,024 +30,584 1.33% 13,630,666
2013-06-03 2013-05-30 31.222 380,440 +10,743 1.23% 11,878,223
2013-05-31 2013-05-29 30.340 369,697 +7,143 1.20% 11,216,734
2013-05-30 2013-05-28 30.693 362,554 +284 1.17% 11,127,920
2013-05-28 2013-05-24 29.988 362,270 -1,701 1.17% 10,863,589
2013-05-27 2013-05-23 29.811 363,971 -567 1.18% 10,850,394
2013-05-23 2013-05-21 29.988 364,538 +1,134 1.18% 10,931,601
2013-05-22 2013-05-20 30.870 363,404 +5,669 1.18% 11,218,113
2013-05-21 2013-05-16 31.222 357,735 +2,834 1.16% 11,169,320
2013-05-20 2013-05-15 31.399 354,901 +9,949 1.15% 11,143,440
2013-05-15 2013-05-13 31.046 344,952 +3,799 1.12% 10,709,357
2013-05-14 2013-05-10 31.752 341,153 +3,486 1.10% 10,832,127
2013-05-13 2013-05-09 30.517 337,667 +794 1.09% 10,304,496
2013-05-10 2013-05-08 30.693 336,873 +8,588 1.09% 10,339,689
2013-05-09 2013-05-07 30.517 328,285 +907 1.06% 10,018,188
2013-04-30 2013-04-26 29.282 327,378 -1,417 1.06% 9,586,269
2013-04-29 2013-04-25 28.576 328,795 -652 1.06% 9,395,767
2013-04-23 2013-04-19 27.694 329,447 -567 1.07% 9,123,831
2013-04-22 2013-04-18 26.989 330,014 -54 1.07% 8,906,680
2013-04-19 2013-04-17 27.342 330,068 -1,134 1.07% 9,024,583
2013-04-18 2013-04-16 27.342 331,202 +850 1.07% 9,055,589
2013-04-16 2013-04-12 26.989 330,352 -292 1.07% 8,915,802
2013-04-12 2013-04-10 27.342 330,644 +567 1.07% 9,040,332
2013-04-11 2013-04-09 27.165 330,077 -1,134 1.07% 8,966,605
2013-04-10 2013-04-08 26.989 331,211 +567 1.07% 8,938,985
2013-04-08 2013-04-03 28.576 330,644 -227 1.07% 9,448,605
2013-04-03 2013-03-28 29.282 330,871 -125 1.07% 9,688,551
2013-04-02 2013-03-27 29.635 330,996 -2,834 1.07% 9,808,985
2013-03-28 2013-03-26 29.458 333,830 +567 1.08% 9,834,083
2013-03-27 2013-03-25 29.635 333,263 +1,587 1.08% 9,876,167
2013-03-26 2013-03-22 30.517 331,676 -850 1.07% 10,121,670
2013-03-25 2013-03-21 30.164 332,526 +3,231 1.08% 10,030,296
2013-03-19 2013-03-15 30.164 329,295 +907 1.06% 9,932,837
2013-03-18 2013-03-14 31.046 328,388 -1,531 1.06% 10,195,112
2013-03-15 2013-03-13 31.222 329,919 -1,870 1.07% 10,300,840
2013-03-12 2013-03-08 32.457 331,789 -282 1.07% 10,768,912
2013-03-08 2013-03-06 32.281 332,071 +284 1.07% 10,719,489
2013-03-05 2013-03-01 32.810 331,787 +567 1.07% 10,885,900
2013-03-04 2013-02-28 32.986 331,220 +340 1.07% 10,925,723
2013-02-28 2013-02-26 32.281 330,880 -312 1.07% 10,681,043
2013-02-26 2013-02-22 35.279 331,192 +2,268 1.07% 11,684,278
2013-02-25 2013-02-21 34.750 328,924 -2,041 1.06% 11,430,200
2013-02-22 2013-02-20 35.456 330,965 +1,395 1.07% 11,734,651
2013-02-21 2013-02-19 35.103 329,570 +3,401 1.07% 11,568,919
2013-02-20 2013-02-18 36.161 326,169 -178 1.05% 11,794,746
2013-02-18 2013-02-14 35.279 326,347 +283 1.06% 11,513,349
2013-02-14 2013-02-07 35.103 326,064 +28 1.05% 11,445,848
2013-02-08 2013-02-06 35.456 326,036 -8,900 1.05% 11,559,889
2013-02-07 2013-02-05 35.279 334,936 -11,055 1.08% 11,816,364
2013-02-05 2013-02-01 36.161 345,991 +1,701 1.12% 12,511,538
2013-02-01 2013-01-30 36.514 344,290 +284 1.11% 12,571,491
2013-01-31 2013-01-29 36.338 344,006 -567 1.11% 12,500,439
2013-01-30 2013-01-28 36.514 344,573 +28 1.11% 12,581,825
2013-01-29 2013-01-25 36.338 344,545 -1,502 1.11% 12,520,025
2013-01-25 2013-01-23 38.631 346,047 -3,487 1.12% 13,368,148
2013-01-24 2013-01-22 39.513 349,534 +2,981 1.13% 13,811,139
2013-01-23 2013-01-21 38.102 346,553 -2,081 1.12% 13,204,302
2013-01-21 2013-01-17 38.807 348,634 -1,134 1.13% 13,529,585
2013-01-17 2013-01-15 39.160 349,768 -9,637 1.13% 13,696,988
2013-01-16 2013-01-14 38.631 359,405 +284 1.16% 13,884,181
2013-01-15 2013-01-11 43.394 359,121 -1,506 1.16% 15,583,606
2013-01-14 2013-01-10 45.863 360,627 -8,534 1.17% 16,539,548
2013-01-11 2013-01-09 44.981 369,161 +11,451 1.19% 16,605,350
2013-01-10 2013-01-08 41.101 357,710 +10,318 1.16% 14,702,089
2013-01-09 2013-01-07 41.453 347,392 +2,551 1.12% 14,400,571
2013-01-04 2013-01-02 38.807 344,841 -13,296 1.12% 13,382,388
2013-01-03 2012-12-31 37.925 358,137 +10,043 1.16% 13,582,499
2013-01-02 2012-12-27 38.807 348,094 -7,158 1.13% 13,508,629
2012-12-28 2012-12-24 37.925 355,252 -7,030 1.15% 13,473,084
2012-12-27 2012-12-20 37.396 362,282 +1,701 1.17% 13,547,983
2012-12-21 2012-12-19 37.749 360,581 +23,186 1.17% 13,611,584
2012-12-20 2012-12-18 35.632 337,395 +1,105 1.09% 12,022,148
2012-12-19 2012-12-17 35.809 336,290 +5,669 1.09% 12,042,095
2012-12-18 2012-12-14 35.103 330,621 -187 1.07% 11,605,813
2012-12-17 2012-12-13 34.750 330,808 +11,338 1.07% 11,495,670
2012-12-14 2012-12-12 35.632 319,470 -1,559 1.03% 11,383,439
2012-12-13 2012-12-11 32.810 321,029 +3,118 1.04% 10,532,931
2012-12-12 2012-12-10 33.163 317,911 -61 1.03% 10,542,787
2012-12-11 2012-12-07 32.986 317,972 +567 1.03% 10,488,721
2012-12-10 2012-12-06 32.986 317,405 -3,713 1.03% 10,470,018
2012-12-07 2012-12-05 33.339 321,118 +447 1.04% 10,705,784
2012-12-06 2012-12-04 31.928 320,671 -1,587 1.04% 10,238,358
2012-12-05 2012-12-03 32.104 322,258 -21,542 1.04% 10,345,873
2012-12-04 2012-11-30 33.163 343,800 +32,313 1.11% 11,401,336
2012-12-03 2012-11-29 34.574 311,487 -4,535 1.01% 10,769,314
2012-11-30 2012-11-28 34.750 316,022 -454 1.02% 10,981,852
2012-11-28 2012-11-26 34.927 316,476 +3,714 1.02% 11,053,454
2012-11-27 2012-11-23 35.279 312,762 -4,536 1.01% 11,034,077
2012-11-26 2012-11-22 35.456 317,298 +964 1.03% 11,250,075
2012-11-23 2012-11-21 35.809 316,334 +6,236 1.02% 11,327,497
2012-11-22 2012-11-20 36.338 310,098 +7,937 1.00% 11,268,295
2012-11-21 2012-11-19 35.809 302,161 -907 0.98% 10,819,981
2012-11-20 2012-11-16 35.103 303,068 -2,598 0.98% 10,638,618
2012-11-19 2012-11-15 35.103 305,666 +11,338 0.99% 10,729,815
2012-11-16 2012-11-14 35.809 294,328 +199 0.95% 10,539,492
2012-11-15 2012-11-13 34.221 294,129 +1,474 0.95% 10,065,413
2012-11-14 2012-11-12 35.809 292,655 -18,934 0.95% 10,479,584
2012-11-13 2012-11-09 37.396 311,589 -6,038 1.01% 11,652,256
2012-11-12 2012-11-08 37.925 317,627 +6,718 1.03% 12,046,140
2012-11-09 2012-11-07 40.042 310,909 -49,717 1.01% 12,449,479
2012-11-08 2012-11-06 36.161 360,626 -42,143 1.17% 13,040,761
2012-11-07 2012-11-05 31.928 402,769 -3,996 1.30% 12,859,576
2012-11-06 2012-11-02 31.575 406,765 -19,118 1.32% 12,843,656
2012-11-05 2012-11-01 29.282 425,883 -8,220 1.38% 12,470,689
2012-11-02 2012-10-31 28.929 434,103 -14,796 1.40% 12,558,237
2012-11-01 2012-10-30 28.576 448,899 -16,780 1.45% 12,827,904
2012-10-31 2012-10-29 29.282 465,679 -15,874 1.51% 13,635,993
2012-10-30 2012-10-26 29.811 481,553 -24,603 1.56% 14,355,649
2012-10-29 2012-10-25 30.870 506,156 -29,941 1.64% 15,624,800
2012-10-26 2012-10-24 30.517 536,097 -35,545 1.73% 16,359,933
2012-10-25 2012-10-22 30.693 571,642 -18,206 1.85% 17,545,487
2012-10-24 2012-10-19 30.693 589,848 -40,959 1.91% 18,104,286
2012-10-22 2012-10-18 29.988 630,807 -60,658 2.04% 18,916,355
2012-10-19 2012-10-17 29.988 691,465 -181,239 2.24% 20,735,340
2012-10-18 2012-10-16 31.399 872,704 -30,924 2.82% 27,401,795
2012-10-17 2012-10-15 31.928 903,628 -40,392 2.92% 28,850,962
2012-10-16 2012-10-12 31.752 944,020 -65,874 3.05% 29,974,072
2012-10-15 2012-10-11 30.164 1,009,894 -17,149 3.27% 30,462,388
2012-10-12 2012-10-10 29.282 1,027,043 +6,576 3.32% 30,073,831
2012-10-11 2012-10-09 29.282 1,020,467 +8,135 3.30% 29,881,273
2012-10-10 2012-10-08 28.753 1,012,332 +5,074 3.27% 29,107,346
2012-10-09 2012-10-05 29.458 1,007,258 +1,185 3.26% 29,672,165
2012-10-05 2012-10-03 29.458 1,006,073 +1,729 3.25% 29,637,257
2012-10-04 2012-09-28 28.224 1,004,344 -55 3.25% 28,346,178
2012-09-28 2012-09-26 28.224 1,004,399 -850 3.25% 28,347,730
2012-09-27 2012-09-25 27.871 1,005,249 -567 3.25% 28,017,074
2012-09-12 2012-09-10 27.871 1,005,816 +850 3.25% 28,032,877
2012-09-11 2012-09-07 27.342 1,004,966 -28 3.25% 27,477,367
2012-09-10 2012-09-06 27.165 1,004,994 -992 3.25% 27,300,854
2012-09-07 2012-09-05 27.694 1,005,986 +453 3.25% 27,860,162
2012-09-03 2012-08-30 28.576 1,005,533 -62 3.25% 28,734,483
2012-08-31 2012-08-29 29.106 1,005,595 +567 3.25% 29,268,407
2012-08-28 2012-08-24 28.753 1,005,028 +567 3.25% 28,897,336
2012-08-27 2012-08-23 28.576 1,004,461 +567 3.25% 28,703,849
2012-08-24 2012-08-22 28.753 1,003,894 -851 3.25% 28,864,730
2012-08-22 2012-08-20 29.635 1,004,745 +681 3.25% 29,775,371
2012-08-20 2012-08-16 29.635 1,004,064 +453 3.25% 29,755,189
2012-08-15 2012-08-13 30.870 1,003,611 +1,417 3.25% 30,981,005
2012-08-03 2012-08-01 31.928 1,002,194 +624 3.24% 31,997,969
2012-08-02 2012-07-31 32.104 1,001,570 +255 3.24% 32,154,720
2012-07-31 2012-07-27 32.457 1,001,315 +454 3.24% 32,499,792
2012-07-27 2012-07-25 31.928 1,000,861 -2,268 3.24% 31,955,409
2012-07-16 2012-07-12 32.986 1,003,129 -902 3.24% 33,089,517
2012-07-12 2012-07-10 33.868 1,004,031 -1,275 3.25% 34,004,813
2012-07-11 2012-07-09 34.045 1,005,306 +1,729 3.25% 34,225,328
2012-07-10 2012-07-06 34.045 1,003,577 +736,972 3.25% 34,166,465
2012-07-04 2012-06-29 33.868 266,605 -227 0.86% 9,029,455
2012-07-03 2012-06-28 34.045 266,832 -170 0.86% 9,084,212
2012-06-25 2012-06-21 35.632 267,002 -1,133 0.86% 9,513,886
2012-06-22 2012-06-20 34.221 268,135 +283 0.87% 9,175,871
2012-06-05 2012-06-01 32.810 267,852 +1,134 0.87% 8,788,199
2012-05-31 2012-05-29 33.692 266,718 +3,628 0.86% 8,986,234
2012-05-30 2012-05-28 32.810 263,090 +469 0.85% 8,631,958
2012-05-29 2012-05-25 33.339 262,621 +680 0.85% 8,755,547
2012-05-28 2012-05-24 33.515 261,941 +5,726 0.85% 8,779,082
2012-05-25 2012-05-23 33.692 256,215 +2,154 0.83% 8,632,368
2012-05-24 2012-05-22 34.927 254,061 -10,090 0.82% 8,873,506
2012-05-17 2012-05-15 33.515 264,151 -2,552 0.85% 8,853,152
2012-05-16 2012-05-14 33.868 266,703 +17,574 0.86% 9,032,775
2012-05-15 2012-05-11 34.221 249,129 +2,438 0.81% 8,525,465
2012-05-14 2012-05-10 34.045 246,691 +3,458 0.80% 8,398,518
2012-05-11 2012-05-09 35.279 243,233 +114 0.79% 8,581,131
2012-05-10 2012-05-08 35.809 243,119 -2,268 0.79% 8,705,766
2012-05-09 2012-05-07 36.691 245,387 +2,268 0.79% 9,003,408
2012-05-08 2012-05-04 35.985 243,119 -57 0.79% 8,748,651
2012-05-07 2012-05-03 36.691 243,176 +680 0.79% 8,922,285
2012-05-04 2012-05-02 36.691 242,496 -2,976 0.78% 8,897,335
2012-05-03 2012-04-30 36.867 245,472 -1,956 0.79% 9,049,827
2012-05-02 2012-04-27 36.514 247,428 -7,142 0.80% 9,034,648
2012-04-30 2012-04-26 36.691 254,570 -5,669 0.82% 9,340,338
2012-04-27 2012-04-25 36.867 260,239 -10,119 0.84% 9,594,243
2012-04-26 2012-04-24 36.691 270,358 -45,352 0.87% 9,919,610
2012-04-25 2012-04-23 38.455 315,710 -15,874 1.02% 12,140,508
2012-04-24 2012-04-20 38.631 331,584 -13,209 1.07% 12,809,428
2012-04-23 2012-04-19 38.807 344,793 -19,359 1.11% 13,380,525
2012-04-20 2012-04-18 38.984 364,152 -12,359 1.18% 14,196,033
2012-04-19 2012-04-17 38.807 376,511 -80,670 1.22% 14,611,419
2012-04-18 2012-04-16 40.395 457,181 -53,289 1.48% 18,467,823
2012-04-17 2012-04-13 40.042 510,470 -45,352 1.65% 20,440,340
2012-04-16 2012-04-12 38.631 555,822 -94,842 1.80% 21,471,970
2012-04-13 2012-04-11 40.748 650,664 -48,150 2.10% 26,513,118
2012-04-12 2012-04-10 43.923 698,814 -47,337 2.26% 30,693,964
2012-04-11 2012-04-05 49.391 746,151 +624 2.41% 36,853,335
2012-04-10 2012-04-03 52.037 745,527 +580,524 2.41% 38,795,150
2012-04-05 2012-04-02 52.919 165,003 +85 0.80% 8,731,827
2012-04-03 2012-03-30 55.565 164,918 -567 0.80% 9,163,696
2012-03-30 2012-03-28 55.565 165,485 -284 0.80% 9,195,201
2012-03-29 2012-03-27 55.565 165,769 -125 0.80% 9,210,982
2012-03-28 2012-03-26 55.565 165,894 -368 0.80% 9,217,927
2012-03-27 2012-03-23 55.565 166,262 -114 0.81% 9,238,375
2012-03-26 2012-03-22 58.211 166,376 -1,105 0.81% 9,684,934
2012-03-23 2012-03-21 56.447 167,481 -12 0.81% 9,453,825
2012-03-22 2012-03-20 53.801 167,493 -2,270 0.81% 9,011,323
2012-03-21 2012-03-19 59.975 169,763 -1,190 0.82% 10,181,552
2012-03-19 2012-03-15 65.267 170,953 -625 0.83% 11,157,592
2012-03-15 2012-03-13 65.267 171,578 +1,304 0.83% 11,198,384
2012-03-14 2012-03-12 65.267 170,274 -322 0.83% 11,113,276
2012-03-13 2012-03-09 65.267 170,596 +1,531 0.83% 11,134,292
2012-03-09 2012-03-07 65.267 169,065 -7,240 0.82% 11,034,368
2012-03-08 2012-03-06 67.031 176,305 -21,797 0.86% 11,817,899
2012-03-07 2012-03-05 62.327 198,102 +23,432 0.96% 12,347,116
2012-03-06 2012-03-02 57.979 174,670 -37,829 0.85% 10,127,133
2012-03-05 2012-03-01 58.703 212,499 +690 0.85% 12,474,413
2012-03-02 2012-02-29 59.428 211,809 +89 0.84% 12,587,412
2012-02-29 2012-02-27 59.428 211,720 +787 0.84% 12,582,123
2012-02-28 2012-02-24 60.153 210,933 -6,914 0.84% 12,688,224
2012-02-27 2012-02-23 60.153 217,847 -5,312 0.87% 13,104,120
2012-02-24 2012-02-22 60.153 223,159 -18,376 0.89% 13,423,652
2012-02-23 2012-02-21 59.428 241,535 -45,844 0.96% 14,353,973
2012-02-22 2012-02-20 60.153 287,379 +4,208 1.15% 17,286,669
2012-02-21 2012-02-17 59.428 283,171 +41,429 1.13% 16,828,323
2012-02-20 2012-02-16 52.906 241,742 +17,248 0.96% 12,789,488
2012-02-17 2012-02-15 52.181 224,494 +13,560 0.89% 11,714,276
2012-02-16 2012-02-14 52.181 210,934 -172 0.84% 11,006,704
2012-02-15 2012-02-13 52.906 211,106 +345 0.84% 11,168,675
2012-02-13 2012-02-09 53.630 210,761 -1,035 0.84% 11,303,168
2012-02-10 2012-02-08 52.906 211,796 +616 0.84% 11,205,179
2012-02-09 2012-02-07 52.906 211,180 +69 0.84% 11,172,590
2012-02-08 2012-02-06 52.906 211,111 -2,345 0.84% 11,168,939
2012-02-07 2012-02-03 53.630 213,456 +276 0.85% 11,447,701
2012-02-06 2012-02-02 50.007 213,180 -104 0.85% 10,660,406
2012-02-03 2012-02-01 49.282 213,284 -1,471 0.85% 10,511,033
2012-02-02 2012-01-31 50.007 214,755 +2,255 0.86% 10,739,166
2012-01-30 2012-01-26 60.153 212,500 -103 0.85% 12,782,483
2012-01-27 2012-01-20 60.878 212,603 -276 0.85% 12,942,759
2012-01-26 2012-01-19 59.428 212,879 -897 0.85% 12,651,001
2012-01-20 2012-01-18 55.080 213,776 -609 0.85% 11,774,724
2012-01-16 2012-01-12 55.080 214,385 -897 0.85% 11,808,268
2012-01-12 2012-01-10 53.630 215,282 +290 0.86% 11,545,630
2012-01-11 2012-01-09 52.906 214,992 +1,138 0.86% 11,374,265
2012-01-10 2012-01-06 52.181 213,854 -828 0.85% 11,159,072
2011-12-29 2011-12-23 57.979 214,682 -69 0.86% 12,446,975
2011-12-21 2011-12-19 56.529 214,751 -701 0.86% 12,139,701
2011-12-19 2011-12-15 56.529 215,452 +10,490 0.86% 12,179,328
2011-12-09 2011-12-07 62.810 204,962 +690 0.86% 12,873,708
2011-12-08 2011-12-06 62.810 204,272 -10,216 0.85% 12,830,369
2011-12-07 2011-12-05 63.500 214,488 -159 0.85% 13,620,082
2011-11-22 2011-11-18 64.881 214,647 +145 0.86% 13,926,487
2011-11-17 2011-11-15 66.261 214,502 +724 0.85% 14,213,187
2011-11-15 2011-11-11 65.571 213,778 +304 0.85% 14,017,660
2011-11-09 2011-11-07 69.022 213,474 -766 0.85% 14,734,449
2011-11-04 2011-11-02 67.642 214,240 +725 0.85% 14,491,573
2011-11-03 2011-11-01 66.261 213,515 -768 0.85% 14,147,787
2011-11-02 2011-10-31 67.642 214,283 +181 0.85% 14,494,482
2011-11-01 2011-10-28 70.403 214,102 -659 0.85% 15,073,350
2011-10-31 2011-10-27 68.332 214,761 -1,848 0.86% 14,675,047
2011-10-28 2011-10-26 66.261 216,609 -601 0.86% 14,352,800
2011-10-26 2011-10-24 66.952 217,210 -435 0.87% 14,542,546
2011-10-25 2011-10-21 62.810 217,645 -6,519 0.87% 13,670,330
2011-10-21 2011-10-19 65.571 224,164 -10,931 0.89% 14,698,681
2011-10-20 2011-10-18 64.191 235,095 -543 0.94% 15,090,904
2011-10-19 2011-10-17 69.022 235,638 +398 0.94% 16,264,257
2011-10-18 2011-10-14 65.571 235,240 +1,449 0.94% 15,424,947
2011-10-17 2011-10-13 68.332 233,791 +1,630 0.93% 15,975,405
2011-10-14 2011-10-12 57.979 232,161 +877 0.93% 13,460,384
2011-10-13 2011-10-11 51.076 231,284 -254 0.92% 11,813,163
2011-10-11 2011-10-07 50.386 231,538 +652 0.92% 11,666,324
2011-10-07 2011-10-04 47.625 230,886 -2,137 0.92% 10,996,022
2011-10-06 2011-10-03 46.245 233,023 -869 0.93% 10,776,122
2011-09-30 2011-09-27 44.864 233,892 +1,945 0.93% 10,493,434
2011-09-28 2011-09-26 42.794 231,947 -2,644 0.92% 9,925,888
2011-09-27 2011-09-23 42.104 234,591 -6,132 0.93% 9,877,114
2011-09-26 2011-09-22 44.174 240,723 -2,174 0.96% 10,633,750
2011-09-23 2011-09-21 49.696 242,897 -1,303 0.97% 12,071,008
2011-09-21 2011-09-19 50.386 244,200 +2,662 0.97% 12,304,314
2011-09-20 2011-09-16 52.457 241,538 +362 0.96% 12,670,331
2011-09-16 2011-09-14 57.979 241,176 -87 0.96% 13,983,062
2011-09-15 2011-09-12 58.669 241,263 +833 0.96% 14,154,631
2011-09-14 2011-09-09 61.430 240,430 -532 0.96% 14,769,560
2011-09-12 2011-09-08 64.191 240,962 -1,087 0.96% 15,467,510
2011-09-08 2011-09-06 62.810 242,049 +264 0.96% 15,203,150
2011-09-07 2011-09-05 63.500 241,785 -224 0.96% 15,353,454
2011-09-06 2011-09-02 66.952 242,009 -152 0.96% 16,202,878
2011-09-05 2011-09-01 66.261 242,161 +507 0.97% 16,045,909
2011-09-01 2011-08-30 63.500 241,654 -580 0.96% 15,345,135
2011-08-31 2011-08-29 62.810 242,234 -3,209 0.97% 15,214,770
2011-08-29 2011-08-25 64.881 245,443 +107 0.98% 15,924,559
2011-08-25 2011-08-23 64.881 245,336 +2,789 0.98% 15,917,616
2011-08-23 2011-08-19 65.571 242,547 -1,014 0.97% 15,904,075
2011-08-22 2011-08-18 67.642 243,561 +507 0.97% 16,474,898
2011-08-18 2011-08-16 71.783 243,054 -1,739 0.97% 17,447,171
2011-08-17 2011-08-15 69.022 244,793 +725 0.98% 16,896,155
2011-08-16 2011-08-12 66.952 244,068 -2,174 0.97% 16,340,731
2011-08-15 2011-08-11 66.261 246,242 +182 0.98% 16,316,322
2011-08-12 2011-08-10 65.571 246,060 +1,307 0.98% 16,134,426
2011-08-11 2011-08-09 64.881 244,753 -5,764 0.98% 15,879,791
2011-08-10 2011-08-08 70.403 250,517 -1,672 1.00% 17,637,063
2011-08-09 2011-08-05 98.012 252,189 -1,285 1.01% 24,717,434
2011-08-04 2011-08-02 107.675 253,474 -1,231 1.01% 27,292,726
2011-08-03 2011-08-01 110.436 254,705 +905 1.02% 28,128,486
2011-08-01 2011-07-28 104.914 253,800 +724 1.01% 26,627,115
2011-07-29 2011-07-27 106.294 253,076 -724 1.01% 26,900,514
2011-07-28 2011-07-26 104.914 253,800 -253 1.01% 26,627,115
2011-07-27 2011-07-25 104.914 254,053 -12 1.01% 26,653,658
2011-07-26 2011-07-22 106.294 254,065 -72 1.01% 27,005,639
2011-07-25 2011-07-21 104.914 254,137 -446 1.01% 26,662,471
2011-07-21 2011-07-19 106.294 254,583 -1,340 1.01% 27,060,700
2011-07-20 2011-07-18 107.675 255,923 -79 1.02% 27,556,421
2011-07-19 2011-07-15 109.055 256,002 -145 1.02% 27,918,324
2011-07-15 2011-07-13 107.675 256,147 -218 1.02% 27,580,541
2011-07-14 2011-07-12 109.055 256,365 -1,122 1.02% 27,957,911
2011-07-13 2011-07-11 109.055 257,487 -870 1.03% 28,080,271
2011-07-12 2011-07-08 110.436 258,357 +573 1.03% 28,531,796
2011-07-11 2011-07-07 111.816 257,784 -290 1.03% 28,824,373
2011-07-07 2011-07-05 113.196 258,074 +1,157 1.03% 29,213,057
2011-07-06 2011-07-04 114.577 256,917 +12,452 1.02% 29,436,748
2011-07-05 2011-06-30 107.675 244,465 -362 0.97% 26,322,685
2011-06-28 2011-06-24 107.675 244,827 +1,087 0.98% 26,361,663
2011-06-24 2011-06-22 107.675 243,740 -1,123 0.97% 26,244,621
2011-06-23 2011-06-21 107.675 244,863 -290 0.98% 26,365,540
2011-06-22 2011-06-20 107.675 245,153 -760 0.98% 26,396,765
2011-06-21 2011-06-17 103.533 245,913 -89 0.98% 25,460,190
2011-06-17 2011-06-15 109.055 246,002 -978 0.98% 26,827,773
2011-06-16 2011-06-14 104.914 246,980 +36 0.98% 25,911,603
2011-06-15 2011-06-13 103.533 246,944 -2,318 0.98% 25,566,933
2011-06-14 2011-06-10 109.055 249,262 -1,014 0.99% 27,183,293
2011-06-13 2011-06-09 113.196 250,276 -4,274 1.00% 28,330,351
2011-06-10 2011-06-08 117.338 254,550 -2,861 1.01% 29,868,329
2011-06-09 2011-06-07 118.718 257,411 -2,789 1.03% 30,559,374
2011-06-08 2011-06-03 120.099 260,200 +833 1.04% 31,249,670
2011-06-07 2011-06-02 118.718 259,367 +217 1.03% 30,791,587
2011-06-03 2011-06-01 121.479 259,150 +1,340 1.03% 31,481,309
2011-06-02 2011-05-31 120.099 257,810 +1,123 1.03% 30,962,635
2011-05-31 2011-05-27 118.718 256,687 -5,759 1.02% 30,473,422
2011-05-30 2011-05-26 114.577 262,446 -4,636 1.05% 30,070,244
2011-05-27 2011-05-25 114.577 267,082 -29,700 1.07% 30,601,422
2011-05-26 2011-05-24 117.338 296,782 -20,936 1.19% 34,823,737
2011-05-25 2011-05-23 120.099 317,718 -5,215 1.27% 38,157,505
2011-05-24 2011-05-20 125.620 322,933 +6,556 1.29% 40,566,984
2011-05-23 2011-05-19 124.240 316,377 +25,788 1.27% 39,306,675
2011-05-20 2011-05-18 127.001 290,589 +34,156 1.16% 36,905,058
2011-05-19 2011-05-17 125.620 256,433 +398 1.03% 32,213,225
2011-05-18 2011-05-16 125.620 256,035 -3,803 1.03% 32,163,228
2011-05-16 2011-05-12 129.762 259,838 +645 1.04% 33,717,038
2011-05-13 2011-05-11 131.142 259,193 -72 1.04% 33,991,143
2011-05-12 2011-05-09 133.903 259,265 +289 1.04% 34,716,387
2011-05-11 2011-05-06 128.381 258,976 +507 1.04% 33,247,681
2011-05-09 2011-05-05 129.762 258,469 +580 1.04% 33,539,394
2011-05-06 2011-05-04 129.762 257,889 -254 1.03% 33,464,132
2011-05-05 2011-05-03 129.762 258,143 +145 1.03% 33,497,092
2011-05-04 2011-04-29 133.903 257,998 -72 1.03% 34,546,732
2011-05-03 2011-04-28 133.903 258,070 -766 1.03% 34,556,373
2011-04-29 2011-04-27 139.425 258,836 +4,238 1.04% 36,088,178
2011-04-28 2011-04-26 142.186 254,598 +326 1.02% 36,200,212
2011-04-27 2011-04-21 146.327 254,272 -2,246 1.02% 37,206,884
2011-04-26 2011-04-20 147.708 256,518 -398 1.03% 37,889,644
2011-04-21 2011-04-19 147.708 256,916 +1,122 1.03% 37,948,431
2011-04-20 2011-04-18 143.566 255,794 +1,688 1.03% 36,723,375
2011-04-19 2011-04-15 138.044 254,106 -3,115 1.02% 35,077,919
2011-04-18 2011-04-14 136.664 257,221 -1,359 1.03% 35,152,848
2011-04-15 2011-04-13 136.664 258,580 -724 1.04% 35,338,574
2011-04-14 2011-04-12 138.044 259,304 -797 1.04% 35,795,474
2011-04-13 2011-04-11 140.805 260,101 -312 1.04% 36,623,605
2011-04-12 2011-04-08 138.044 260,413 +399 1.04% 35,948,565
2011-04-11 2011-04-07 131.142 260,014 +5,819 1.04% 34,098,811
2011-04-08 2011-04-06 128.381 254,195 -154 1.02% 32,633,890
2011-04-07 2011-04-04 129.762 254,349 +1,231 1.02% 33,004,776
2011-04-04 2011-03-31 129.762 253,118 -167 1.01% 32,845,039
2011-04-01 2011-03-30 128.381 253,285 -2,101 1.02% 32,517,063
2011-03-31 2011-03-29 131.142 255,386 +362 1.02% 33,491,885
2011-03-30 2011-03-28 133.903 255,024 +507 1.02% 34,148,504
2011-03-29 2011-03-25 131.142 254,517 -217 1.02% 33,377,922
2011-03-25 2011-03-23 132.523 254,734 -188 1.02% 33,758,026
2011-03-24 2011-03-22 131.142 254,922 +833 1.02% 33,431,035
2011-03-23 2011-03-21 131.142 254,089 +109 1.02% 33,321,793
2011-03-22 2011-03-18 128.381 253,980 -1,811 1.02% 32,606,288
2011-03-21 2011-03-17 118.718 255,791 +461 1.03% 30,367,050
2011-03-18 2011-03-16 125.620 255,330 -2,376 1.02% 32,074,665
2011-03-16 2011-03-14 129.762 257,706 +870 1.03% 33,440,386
2011-03-15 2011-03-11 131.142 256,836 -522 1.03% 33,682,041
2011-03-14 2011-03-10 135.284 257,358 +181 1.03% 34,816,302
2011-03-11 2011-03-09 136.664 257,177 +4,274 1.03% 35,146,835
2011-03-10 2011-03-08 133.903 252,903 -543 1.01% 33,864,496
2011-03-08 2011-03-04 132.523 253,446 -73 1.02% 33,587,337
2011-03-07 2011-03-03 128.381 253,519 -1,774 1.02% 32,547,105
2011-03-04 2011-03-02 131.142 255,293 -1,370 1.02% 33,479,689
2011-03-03 2011-03-01 124.240 256,663 -2,209 1.03% 31,887,808
2011-03-02 2011-02-28 125.620 258,872 +782 1.04% 32,519,613
2011-03-01 2011-02-25 132.523 258,090 +292 1.03% 34,202,772
2011-02-28 2011-02-24 136.664 257,798 -2,963 1.03% 35,231,703
2011-02-25 2011-02-23 138.044 260,761 -435 1.05% 35,996,604
2011-02-24 2011-02-22 139.425 261,196 -1,646 1.05% 36,417,220
2011-02-23 2011-02-21 142.186 262,842 +102 1.05% 37,372,391
2011-02-22 2011-02-18 149.088 262,740 -145 1.05% 39,171,378
2011-02-21 2011-02-17 140.805 262,885 -464 1.05% 37,015,607
2011-02-18 2011-02-16 144.947 263,349 +1,032 1.06% 38,171,557
2011-02-17 2011-02-15 153.229 262,317 +761 1.05% 40,194,656
2011-02-16 2011-02-14 155.990 261,556 +141 1.05% 40,800,175
2011-02-15 2011-02-11 157.371 261,415 -311 1.05% 41,139,049
2011-02-14 2011-02-10 157.371 261,726 +724 1.05% 41,187,992
2011-02-11 2011-02-09 160.132 261,002 +185 1.05% 41,794,653
2011-02-10 2011-02-08 164.273 260,817 -406 1.05% 42,845,158
2011-02-09 2011-02-07 164.273 261,223 -1,807 1.05% 42,911,853
2011-02-08 2011-02-02 165.653 263,030 -149 1.05% 43,571,793
2011-02-07 2011-01-31 161.512 263,179 -869 1.05% 42,506,563
2011-02-01 2011-01-28 162.892 264,048 +78 1.06% 43,011,421
2011-01-31 2011-01-27 162.892 263,970 +362 1.06% 42,998,715
2011-01-28 2011-01-26 161.512 263,608 -621 1.06% 42,575,852
2011-01-27 2011-01-25 164.273 264,229 +538 1.06% 43,405,658
2011-01-26 2011-01-24 162.892 263,691 -290 1.06% 42,953,268
2011-01-25 2011-01-21 165.653 263,981 +62 1.06% 43,729,329
2011-01-24 2011-01-20 165.653 263,919 +507 1.06% 43,719,058
2011-01-21 2011-01-19 168.414 263,412 +217 1.06% 44,362,323
2011-01-20 2011-01-18 168.414 263,195 -11 1.05% 44,325,777
2011-01-19 2011-01-17 167.034 263,206 -335 1.05% 43,964,289
2011-01-18 2011-01-14 172.556 263,541 -1,738 1.06% 45,475,460
2011-01-17 2011-01-13 171.175 265,279 +905 1.06% 45,409,158
2011-01-14 2011-01-12 172.556 264,374 -1,445 1.06% 45,619,199
2011-01-13 2011-01-11 175.316 265,819 +145 1.07% 46,602,438
2011-01-12 2011-01-10 176.697 265,674 +362 1.06% 46,943,765
2011-01-11 2011-01-07 179.458 265,312 +14,955 1.06% 47,612,298
2011-01-10 2011-01-06 175.316 250,357 -507 1.05% 43,891,695
2011-01-07 2011-01-05 178.077 250,864 +652 1.06% 44,673,188
2011-01-06 2011-01-04 179.458 250,212 -507 1.05% 44,902,486
2011-01-05 2011-01-03 176.697 250,719 +218 1.06% 44,301,264
2011-01-04 2010-12-31 162.892 250,501 -399 1.05% 40,804,717
2011-01-03 2010-12-29 160.132 250,900 +254 1.06% 40,177,004
2010-12-30 2010-12-28 160.132 250,646 +181 1.06% 40,136,331
2010-12-29 2010-12-24 164.273 250,465 -3,912 1.06% 41,144,606
2010-12-28 2010-12-22 165.653 254,377 -5,505 1.08% 42,138,394
2010-12-23 2010-12-21 164.273 259,882 -10,251 1.10% 42,691,563
2010-12-22 2010-12-20 159.080 270,133 -21,333 1.14% 42,972,697
2010-12-21 2010-12-17 161.688 291,466 -17,333 1.23% 47,126,450
2010-12-20 2010-12-16 165.599 308,799 -18,291 1.23% 51,136,941
2010-12-17 2010-12-15 169.511 327,090 -6,710 1.31% 55,445,430
2010-12-16 2010-12-14 166.903 333,800 +8,627 1.33% 55,712,345
2010-12-15 2010-12-13 174.727 325,173 +45,593 1.30% 56,816,492
2010-12-14 2010-12-10 156.472 279,580 -41,413 1.12% 43,746,417
2010-12-13 2010-12-09 153.864 320,993 +20,515 1.28% 49,389,281
2010-12-10 2010-12-08 155.168 300,478 +8,129 1.20% 46,624,563
2010-12-09 2010-12-07 157.776 292,349 +5,253 1.17% 46,125,610
2010-12-08 2010-12-06 162.992 287,096 -61,161 1.15% 46,794,229
2010-12-07 2010-12-03 161.688 348,257 +11,734 1.39% 56,308,852
2010-12-06 2010-12-02 160.384 336,523 +23,429 1.35% 53,972,806
2010-12-03 2010-12-01 161.688 313,094 +75,733 1.25% 50,623,430
2010-12-02 2010-11-30 156.472 237,361 +1,457 0.95% 37,140,329
2010-12-01 2010-11-29 155.168 235,904 +5,675 0.94% 36,604,747
2010-11-30 2010-11-26 153.864 230,229 +3,298 1.03% 35,423,965
2010-11-29 2010-11-25 156.472 226,931 +1,879 1.01% 35,508,327
2010-11-26 2010-11-24 159.080 225,052 +9,202 1.01% 35,801,222
2010-11-24 2010-11-22 176.031 215,850 -230 0.96% 37,996,269
2010-11-23 2010-11-19 174.727 216,080 -345 0.97% 37,755,003
2010-11-22 2010-11-18 177.335 216,425 -2,339 0.97% 38,379,691
2010-11-19 2010-11-17 173.423 218,764 +460 0.98% 37,938,716
2010-11-18 2010-11-16 178.639 218,304 +5,791 0.98% 38,997,557
2010-11-17 2010-11-15 185.158 212,513 +3,987 0.95% 39,348,573
2010-11-16 2010-11-12 179.943 208,526 +2,974 0.93% 37,522,731
2010-11-12 2010-11-10 185.158 205,552 -9,586 0.92% 38,059,685
2010-11-11 2010-11-09 187.766 215,138 +1,802 0.96% 40,395,664
2010-11-10 2010-11-08 179.943 213,336 +1,841 0.95% 38,388,255
2010-11-09 2010-11-05 181.247 211,495 -18,751 0.95% 38,332,756
2010-11-08 2010-11-04 182.551 230,246 +832 1.03% 42,031,537
2010-11-05 2010-11-03 182.551 229,414 -77 1.03% 41,879,655
2010-11-04 2010-11-02 185.158 229,491 -729 1.03% 42,492,192
2010-11-03 2010-11-01 187.766 230,220 +767 1.03% 43,227,556
2010-11-02 2010-10-29 185.158 229,453 +5,330 1.03% 42,485,156
2010-11-01 2010-10-28 186.462 224,123 -1,648 1.00% 41,790,503
2010-10-29 2010-10-27 195.590 225,771 -1,795 1.03% 44,158,524
2010-10-28 2010-10-26 199.502 227,566 +2,186 1.04% 45,399,800
2010-10-27 2010-10-25 200.806 225,380 +306 1.03% 45,257,570
2010-10-26 2010-10-22 200.806 225,074 +1,879 1.03% 45,196,124
2010-10-25 2010-10-21 196.894 223,195 -1,112 1.02% 43,945,716
2010-10-22 2010-10-20 202.110 224,307 +5,791 1.03% 45,334,587
2010-10-21 2010-10-19 196.894 218,516 -3,605 1.00% 43,024,450
2010-10-20 2010-10-18 165.599 222,121 +537 1.02% 36,783,113
2010-10-19 2010-10-15 170.815 221,584 +2,186 1.01% 37,849,908
2010-10-18 2010-10-14 176.031 219,398 +1,687 1.00% 38,620,827
2010-10-15 2010-10-13 174.727 217,711 +21,933 1.00% 38,039,982
2010-10-14 2010-10-12 182.551 195,778 -3,228 0.90% 35,739,384
2010-10-13 2010-10-11 185.158 199,006 -17,563 0.91% 36,847,638
2010-10-12 2010-10-08 190.374 216,569 +1,573 0.99% 41,229,141
2010-10-11 2010-10-07 187.766 214,996 +7,506 0.98% 40,369,002
2010-10-08 2010-10-06 191.678 207,490 -710 0.95% 39,771,287
2010-10-07 2010-10-05 208.629 208,200 -4,455 0.95% 43,436,602
2010-10-06 2010-10-04 200.806 212,655 +11,248 0.97% 42,702,319
2010-10-05 2010-09-30 185.158 201,407 +21,575 0.92% 37,292,203
2010-10-04 2010-09-29 173.423 179,832 +6,059 0.82% 31,187,011
2010-09-30 2010-09-28 162.992 173,773 +1,495 0.79% 28,323,535
2010-09-29 2010-09-27 169.511 172,278 +9,428 0.79% 29,203,057
2010-09-28 2010-09-24 148.648 162,850 +4,678 0.75% 24,207,378
2010-09-27 2010-09-22 142.129 158,172 -614 0.73% 22,480,773
2010-09-24 2010-09-21 142.129 158,786 -14,839 0.73% 22,568,040
2010-09-22 2010-09-20 147.344 173,625 +14,226 0.80% 25,582,668
2010-09-21 2010-09-17 146.040 159,399 -997 0.73% 23,278,702
2010-09-20 2010-09-16 147.344 160,396 +2,914 0.74% 23,633,449
2010-09-17 2010-09-15 148.648 157,482 -767 0.73% 23,409,434
2010-09-16 2010-09-14 148.648 158,249 +154 0.73% 23,523,447
2010-09-15 2010-09-13 144.737 158,095 +498 0.73% 22,882,120
2010-09-14 2010-09-10 139.521 157,597 +1,265 0.73% 21,988,057
2010-09-13 2010-09-09 148.648 156,332 -12,078 0.72% 23,238,488
2010-09-10 2010-09-08 147.344 168,410 +6,212 0.78% 24,814,267
2010-09-09 2010-09-07 140.825 162,198 +10,522 0.75% 22,841,488
2010-09-08 2010-09-06 146.040 151,676 -7,840 0.70% 22,150,831
2010-09-07 2010-09-03 126.481 159,516 +4,218 0.74% 20,175,817
2010-09-06 2010-09-02 119.962 155,298 -395 0.72% 18,629,827
2010-09-03 2010-09-01 114.746 155,693 -537 0.72% 17,865,159
2010-09-02 2010-08-31 113.442 156,230 -38 0.72% 17,723,065
2010-09-01 2010-08-30 116.050 156,268 -679 0.72% 18,134,901
2010-08-31 2010-08-27 116.050 156,947 +1,227 0.72% 18,213,699
2010-08-30 2010-08-26 116.050 155,720 -307 0.72% 18,071,306
2010-08-27 2010-08-25 116.050 156,027 -383 0.72% 18,106,933
2010-08-26 2010-08-24 116.050 156,410 +1,112 0.72% 18,151,380
2010-08-25 2010-08-23 118.658 155,298 -18,989 0.72% 18,427,329
2010-08-24 2010-08-20 109.530 174,287 -6,327 0.80% 19,089,714
2010-08-23 2010-08-19 106.922 180,614 +269 0.83% 19,311,695
2010-08-20 2010-08-18 106.922 180,345 +1,418 0.83% 19,282,933
2010-08-19 2010-08-17 104.315 178,927 -1,725 0.82% 18,664,700
2010-08-18 2010-08-16 105.619 180,652 +997 0.83% 19,080,200
2010-08-17 2010-08-13 104.315 179,655 +383 0.83% 18,740,641
2010-08-16 2010-08-12 104.315 179,272 +77 0.83% 18,700,688
2010-08-13 2010-08-11 101.707 179,195 -882 0.83% 18,225,340
2010-08-12 2010-08-10 106.922 180,077 -1,612 0.83% 19,254,278
2010-08-11 2010-08-09 109.530 181,689 -39,075 0.84% 19,900,457
2010-08-10 2010-08-06 110.834 220,764 +2,608 1.02% 24,468,217
2010-08-09 2010-08-05 105.619 218,156 +1,572 1.01% 23,041,318
2010-08-06 2010-08-04 105.619 216,584 -8,589 1.00% 22,875,286
2010-08-05 2010-08-03 104.315 225,173 -16,872 1.04% 23,488,833
2010-08-04 2010-08-02 105.619 242,045 -49,504 1.12% 25,564,439
2010-08-03 2010-07-30 100.403 291,549 +8,512 1.34% 29,272,339
2010-08-02 2010-07-29 99.099 283,037 +11,351 1.30% 28,048,649
2010-07-30 2010-07-28 97.795 271,686 +37,540 1.25% 26,569,517
2010-07-29 2010-07-27 92.579 234,146 +1,725 1.08% 21,677,052
2010-07-28 2010-07-26 92.579 232,421 +14,227 1.07% 21,517,353
2010-07-27 2010-07-23 91.275 218,194 +19,556 1.01% 19,915,719
2010-07-26 2010-07-22 92.579 198,638 +77 0.92% 18,389,750
2010-07-23 2010-07-21 91.275 198,561 +7,285 0.92% 18,123,711
2010-07-22 2010-07-20 89.971 191,276 +17,332 0.88% 17,209,360
2010-07-21 2010-07-19 88.667 173,944 -460 0.80% 15,423,165
2010-07-20 2010-07-16 89.971 174,404 +9,510 0.80% 15,691,363
2010-07-16 2010-07-14 91.275 164,894 +767 0.76% 15,050,746
2010-07-15 2010-07-13 88.667 164,127 -250 0.76% 14,552,717
2010-07-14 2010-07-12 91.275 164,377 -2,263 0.76% 15,003,557
2010-07-13 2010-07-09 91.275 166,640 -1,265 0.77% 15,210,113
2010-07-09 2010-07-07 86.060 167,905 +77 0.77% 14,449,829
2010-07-08 2010-07-06 87.363 167,828 +997 0.77% 14,662,039
2010-07-07 2010-07-05 87.363 166,831 +268 0.77% 14,574,937
2010-07-06 2010-07-02 88.667 166,563 +307 0.77% 14,768,711
2010-07-05 2010-06-30 91.275 166,256 +2,070 0.77% 15,175,063
2010-07-02 2010-06-29 89.971 164,186 -3,834 0.76% 14,772,036
2010-06-30 2010-06-28 91.275 168,020 +460 0.77% 15,336,073
2010-06-29 2010-06-25 93.883 167,560 +2,224 0.77% 15,731,060
2010-06-28 2010-06-24 93.883 165,336 +767 0.76% 15,522,264
2010-06-25 2010-06-23 95.187 164,569 +767 0.76% 15,664,842
2010-06-24 2010-06-22 95.187 163,802 +307 0.76% 15,591,834
2010-06-23 2010-06-21 95.187 163,495 +4,141 0.75% 15,562,611
2010-06-22 2010-06-18 91.275 159,354 +1,840 0.73% 14,545,081
2010-06-21 2010-06-17 95.187 157,514 +1,534 0.73% 14,993,297
2010-06-18 2010-06-15 95.187 155,980 -4,256 0.72% 14,847,281
2010-06-17 2010-06-14 96.491 160,236 -20,016 0.74% 15,461,334
2010-06-15 2010-06-11 88.667 180,252 +2,753 0.83% 15,982,479
2010-06-11 2010-06-09 84.756 177,499 -556 0.82% 15,044,037
2010-06-10 2010-06-08 86.060 178,055 +153 0.82% 15,323,333
2010-06-08 2010-06-04 87.363 177,902 +537 0.82% 15,542,138
2010-06-07 2010-06-03 87.363 177,365 +3,835 0.82% 15,495,224
2010-06-04 2010-06-02 84.756 173,530 +2,991 0.80% 14,707,642
2010-06-02 2010-05-31 88.667 170,539 +4,218 0.79% 15,121,252
2010-06-01 2010-05-28 87.363 166,321 -4,602 0.77% 14,530,382
2010-05-31 2010-05-27 83.452 170,923 +10,123 0.79% 14,263,812
2010-05-28 2010-05-26 75.628 160,800 -306 0.74% 12,160,997
2010-05-27 2010-05-25 79.540 161,106 +1,840 0.74% 12,814,353
2010-05-26 2010-05-24 84.756 159,266 -9,663 0.73% 13,498,688
2010-05-25 2010-05-20 82.148 168,929 -3,298 0.78% 13,877,138
2010-05-24 2010-05-19 91.275 172,227 -306 0.79% 15,720,068
2010-05-20 2010-05-18 93.883 172,533 +153 0.80% 16,197,941
2010-05-19 2010-05-17 92.579 172,380 +767 0.79% 15,958,805
2010-05-18 2010-05-14 95.187 171,613 +1,917 0.79% 16,335,340
2010-05-17 2010-05-13 96.491 169,696 -3,528 0.78% 16,374,139
2010-05-14 2010-05-12 96.491 173,224 -9,203 0.80% 16,714,559
2010-05-13 2010-05-11 97.795 182,427 +3,451 0.84% 17,840,438
2010-05-12 2010-05-10 97.795 178,976 -19,594 0.83% 17,502,948
2010-05-11 2010-05-07 95.187 198,570 -23,007 0.92% 18,901,298
2010-05-10 2010-05-06 95.187 221,577 +57 1.02% 21,091,267
2010-05-07 2010-05-05 99.099 221,520 +364 1.02% 21,952,383
2010-05-06 2010-05-04 100.403 221,156 +154 1.02% 22,204,684
2010-05-05 2010-05-03 101.707 221,002 -319,821 1.02% 22,477,393
2010-05-04 2010-04-30 100.403 540,823 +4,448 2.49% 54,300,148
2010-04-30 2010-04-28 100.403 536,375 -7,937 2.47% 53,853,557
2010-04-29 2010-04-27 101.707 544,312 +1,150 2.55% 55,360,200
2010-04-28 2010-04-26 104.315 543,162 +30,677 2.55% 56,659,730
2010-04-27 2010-04-23 103.011 512,485 -384 2.41% 52,791,425
2010-04-26 2010-04-22 104.315 512,869 +3,911 2.41% 53,499,728
2010-04-23 2010-04-21 104.315 508,958 +614 2.39% 53,091,754
2010-04-22 2010-04-20 104.315 508,344 +1,495 2.39% 53,027,704
2010-04-21 2010-04-19 104.315 506,849 +1,227 2.38% 52,871,754
2010-04-20 2010-04-16 106.922 505,622 -4,601 2.37% 54,062,354
2010-04-19 2010-04-15 108.226 510,223 +4,985 2.39% 55,219,601
2010-04-16 2010-04-14 106.922 505,238 -2,109 2.37% 54,021,296
2010-04-15 2010-04-13 108.226 507,347 -706 2.38% 54,908,342
2010-04-14 2010-04-12 108.226 508,053 +2,301 2.38% 54,984,749
2010-04-13 2010-04-09 110.834 505,752 +3,068 2.37% 56,054,653
2010-04-12 2010-04-08 113.442 502,684 +5,103 2.36% 57,025,546
2010-04-09 2010-04-07 113.442 497,581 +2,478 2.34% 56,446,651
2010-04-08 2010-04-01 106.922 495,103 -2,186 2.32% 52,937,637
2010-04-07 2010-03-31 103.011 497,289 +8,129 2.33% 51,226,075
2010-04-01 2010-03-30 104.315 489,160 +7,554 2.30% 51,026,533
2010-03-31 2010-03-29 105.619 481,606 +767 2.26% 50,866,522
2010-03-30 2010-03-26 103.011 480,839 +3,068 2.29% 49,531,549
2010-03-29 2010-03-25 104.315 477,771 -1,342 2.27% 49,838,494
2010-03-26 2010-03-24 105.619 479,113 -1,013 2.28% 50,603,215
2010-03-25 2010-03-23 105.619 480,126 -6,074 2.28% 50,710,207
2010-03-24 2010-03-22 101.707 486,200 -5,445 2.31% 49,449,818
2010-03-23 2010-03-19 104.315 491,645 +8,167 2.34% 51,285,755
2010-03-22 2010-03-18 104.315 483,478 +4,908 2.30% 50,433,817
2010-03-19 2010-03-17 104.315 478,570 -8,896 2.27% 49,921,841
2010-03-18 2010-03-16 103.011 487,466 +7,669 2.32% 50,214,201
2010-03-17 2010-03-15 104.315 479,797 +1,189 2.28% 50,049,835
2010-03-16 2010-03-12 105.619 478,608 +537 2.27% 50,549,878
2010-03-15 2010-03-11 106.922 478,071 +4,371 2.27% 51,116,533
2010-03-12 2010-03-10 106.922 473,700 -4,762 2.25% 50,649,175
2010-03-11 2010-03-09 100.403 478,462 +1,419 2.27% 48,038,929
2010-03-10 2010-03-08 101.707 477,043 +153 2.27% 48,518,489
2010-03-09 2010-03-05 100.403 476,890 -4,180 2.27% 47,881,095
2010-03-08 2010-03-04 99.099 481,070 +1,956 2.29% 47,673,496
2010-03-05 2010-03-03 101.707 479,114 +997 2.28% 48,729,124
2010-03-04 2010-03-02 104.315 478,117 +3,604 2.27% 49,874,587
2010-03-03 2010-03-01 99.099 474,513 -3,044 2.26% 47,023,705
2010-03-02 2010-02-26 96.491 477,557 -115 2.27% 46,079,958
2010-03-01 2010-02-25 95.187 477,672 +23,939 2.27% 45,468,202
2010-02-26 2010-02-24 95.187 453,733 +1,073 2.16% 43,189,519
2010-02-25 2010-02-23 95.187 452,660 -76 2.15% 43,087,383
2010-02-24 2010-02-22 95.187 452,736 -767 2.15% 43,094,617
2010-02-23 2010-02-19 93.883 453,503 +2,224 2.16% 42,576,288
2010-02-22 2010-02-18 96.491 451,279 +10,583 2.14% 43,544,367
2010-02-19 2010-02-17 97.795 440,696 -76 2.09% 43,097,840
2010-02-18 2010-02-12 97.795 440,772 +4,371 2.09% 43,105,273
2010-02-17 2010-02-11 96.491 436,401 -767 2.07% 42,108,774
2010-02-12 2010-02-10 96.491 437,168 -4,486 2.08% 42,182,782
2010-02-11 2010-02-09 92.579 441,654 +2,377 2.10% 40,887,980
2010-02-10 2010-02-08 93.883 439,277 +190 2.09% 41,240,707
2010-02-09 2010-02-05 93.883 439,087 +882 2.09% 41,222,869
2010-02-08 2010-02-04 99.099 438,205 +460 2.08% 43,425,623
2010-02-05 2010-02-03 100.403 437,745 +1,265 2.08% 43,950,828
2010-02-04 2010-02-02 97.795 436,480 -4,064 2.07% 42,685,537
2010-02-03 2010-02-01 93.883 440,544 +1,495 2.09% 41,359,657
2010-02-02 2010-01-29 93.883 439,049 -5,790 2.09% 41,219,301
2010-02-01 2010-01-28 93.883 444,839 -18,272 2.11% 41,762,885
2010-01-29 2010-01-27 92.579 463,111 +23,851 2.20% 42,874,452
2010-01-28 2010-01-26 97.795 439,260 +2,972 2.09% 42,957,407
2010-01-27 2010-01-25 101.707 436,288 +192 2.07% 44,373,431
2010-01-26 2010-01-22 104.315 436,096 +2,293 2.07% 45,491,183
2010-01-25 2010-01-21 106.922 433,803 +2,753 2.06% 46,383,289
2010-01-22 2010-01-20 110.834 431,050 +1,572 2.05% 47,775,112
2010-01-21 2010-01-19 112.138 429,478 +77 2.04% 48,160,891
2010-01-20 2010-01-18 112.138 429,401 +920 2.04% 48,152,256
2010-01-19 2010-01-15 113.442 428,481 +3,873 2.04% 48,607,799
2010-01-18 2010-01-14 113.442 424,608 -2,262 2.02% 48,168,438
2010-01-15 2010-01-13 112.138 426,870 +5,821 2.03% 47,868,434
2010-01-14 2010-01-12 113.442 421,049 +8,972 2.00% 47,764,697
2010-01-13 2010-01-11 117.354 412,077 +4,717 1.96% 48,358,856
2010-01-12 2010-01-08 119.962 407,360 -7,926 1.94% 48,867,638
2010-01-11 2010-01-07 113.442 415,286 +3,336 1.97% 47,110,930
2010-01-08 2010-01-06 114.746 411,950 -959 1.97% 47,269,642
2010-01-07 2010-01-05 117.354 412,909 -2,001 1.98% 48,456,495
2010-01-06 2010-01-04 117.354 414,910 -13,076 1.99% 48,691,320
2010-01-05 2009-12-31 101.707 427,986 +1,841 2.05% 43,529,061
2010-01-04 2009-12-29 100.403 426,145 +15,157 2.04% 42,786,155
2009-12-30 2009-12-28 100.403 410,988 +10,430 2.06% 41,264,350
2009-12-29 2009-12-24 101.707 400,558 +921 2.01% 40,739,449
2009-12-28 2009-12-22 95.187 399,637 -13,229 2.01% 38,040,278
2009-12-23 2009-12-21 84.756 412,866 -2,071 2.07% 34,992,713
2009-12-22 2009-12-18 88.667 414,937 -4,908 2.08% 36,791,391
2009-12-21 2009-12-17 93.883 419,845 -307 2.11% 39,416,369
2009-12-18 2009-12-16 100.403 420,152 -5,714 2.11% 42,184,441
2009-12-17 2009-12-15 99.347 425,866 -2,492 2.14% 42,308,614
2009-12-16 2009-12-14 99.347 428,358 -25,162 2.15% 42,556,187
2009-12-15 2009-12-11 99.347 453,520 +5,797 2.17% 45,055,962
2009-12-14 2009-12-10 98.105 447,723 +6,845 2.14% 43,924,046
2009-12-11 2009-12-09 99.347 440,878 -1,651 2.11% 43,800,014
2009-12-10 2009-12-08 100.589 442,529 +7,087 2.12% 44,513,587
2009-12-09 2009-12-07 103.073 435,442 +1,771 2.08% 44,882,211
2009-12-08 2009-12-04 104.315 433,671 -1,651 2.08% 45,238,220
2009-12-07 2009-12-03 103.073 435,322 -1,288 2.08% 44,869,843
2009-12-04 2009-12-02 103.073 436,610 +5,274 2.09% 45,002,600
2009-12-03 2009-12-01 99.347 431,336 -1,127 2.06% 42,852,043
2009-12-02 2009-11-30 95.622 432,463 +6,160 2.07% 41,352,857
2009-12-01 2009-11-27 89.413 426,303 +1,812 2.04% 38,116,825
2009-11-30 2009-11-26 94.380 424,491 +6,120 2.03% 40,063,411
2009-11-27 2009-11-25 98.105 418,371 -29,835 2.00% 41,044,456
2009-11-26 2009-11-24 96.864 448,206 -18,641 2.14% 43,414,830
2009-11-25 2009-11-23 99.347 466,847 -52,865 2.23% 46,379,963
2009-11-24 2009-11-20 93.138 519,712 -1,973 2.49% 48,404,958
2009-11-23 2009-11-19 86.929 521,685 -8,214 2.50% 45,349,471
2009-11-20 2009-11-18 84.445 529,899 +10,388 2.54% 44,747,405
2009-11-19 2009-11-17 86.929 519,511 -3,624 2.49% 45,160,488
2009-11-18 2009-11-16 88.171 523,135 -48,758 2.50% 46,125,168
2009-11-17 2009-11-13 83.203 571,893 +58,623 2.74% 47,583,395
2009-11-16 2009-11-12 76.994 513,270 +17,715 2.46% 39,518,769
2009-11-13 2009-11-11 76.994 495,555 +28,265 2.37% 38,154,818
2009-11-12 2009-11-10 75.752 467,290 -23,876 2.24% 35,398,280
2009-11-11 2009-11-09 78.236 491,166 +1,208 2.35% 38,426,841
2009-11-10 2009-11-06 72.027 489,958 +17,595 2.34% 35,290,083
2009-11-09 2009-11-05 68.301 472,363 -81 2.26% 32,262,974
2009-11-06 2009-11-04 69.543 472,444 +50,329 2.26% 32,855,207
2009-11-05 2009-11-03 68.301 422,115 -4,309 2.02% 28,830,974
2009-11-04 2009-11-02 70.785 426,424 +242 2.04% 30,184,385
2009-11-03 2009-10-30 70.785 426,182 +6,482 2.04% 30,167,255
2009-11-02 2009-10-29 72.027 419,700 +1,490 2.01% 30,229,628
2009-10-30 2009-10-28 64.576 418,210 -1,449 2.00% 27,006,207
2009-10-29 2009-10-27 64.576 419,659 -3,302 2.01% 27,099,777
2009-10-28 2009-10-23 62.092 422,961 +564 2.02% 26,262,506
2009-10-27 2009-10-22 62.092 422,397 +3,342 2.02% 26,227,486
2009-10-23 2009-10-21 62.092 419,055 +2,335 2.01% 26,019,975
2009-10-22 2009-10-20 63.334 416,720 +5,959 1.99% 26,392,490
2009-10-21 2009-10-19 63.334 410,761 +1,691 1.97% 26,015,083
2009-10-20 2009-10-16 64.576 409,070 -3,946 1.96% 26,415,985
2009-10-19 2009-10-15 64.576 413,016 +3,181 1.98% 26,670,801
2009-10-16 2009-10-14 64.576 409,835 +10,669 1.96% 26,465,386
2009-10-15 2009-10-13 62.092 399,166 +8,214 1.91% 24,785,026
2009-10-14 2009-10-12 60.229 390,952 -2,979 1.87% 23,546,752
2009-10-13 2009-10-09 60.229 393,931 -6,040 1.88% 23,726,175
2009-10-12 2009-10-08 61.471 399,971 +5,436 1.91% 24,586,660
2009-10-09 2009-10-07 62.092 394,535 +724 1.89% 24,497,478
2009-10-08 2009-10-06 60.850 393,811 +1,128 1.88% 23,963,473
2009-10-07 2009-10-05 57.746 392,683 +1,449 1.88% 22,675,710
2009-10-06 2009-10-02 55.883 391,234 -1,449 1.87% 21,863,261
2009-10-02 2009-09-29 60.850 392,683 -1,893 1.88% 23,894,834
2009-09-30 2009-09-28 60.850 394,576 -805 1.89% 24,010,023
2009-09-29 2009-09-25 70.785 395,381 +21,943 1.90% 27,987,009
2009-09-28 2009-09-24 65.818 373,438 +161 1.80% 24,578,774
2009-09-25 2009-09-23 67.059 373,277 +2,416 1.80% 25,031,728
2009-09-24 2009-09-22 69.543 370,861 +7,570 1.79% 25,790,813
2009-09-23 2009-09-21 75.752 363,291 +1,409 1.75% 27,520,119
2009-09-22 2009-09-18 76.994 361,882 +6,281 1.74% 27,862,784
2009-09-21 2009-09-17 72.027 355,601 +10,065 1.71% 25,612,785
2009-09-18 2009-09-16 69.543 345,536 -11,958 1.66% 24,029,635
2009-09-17 2009-09-15 64.576 357,494 +11,677 1.72% 23,085,428
2009-09-16 2009-09-14 65.818 345,817 +13,608 1.67% 22,760,827
2009-09-15 2009-09-11 56.504 332,209 -2,053 1.60% 18,771,053
2009-09-14 2009-09-10 55.883 334,262 +1,611 1.61% 18,679,505
2009-09-11 2009-09-09 55.883 332,651 +2,254 1.60% 18,589,478
2009-09-10 2009-09-08 57.125 330,397 -5,636 1.59% 18,873,818
2009-09-09 2009-09-07 56.504 336,033 +22,949 1.62% 18,987,123
2009-09-08 2009-09-04 56.504 313,084 +242 1.51% 17,690,419
2009-09-07 2009-09-03 56.504 312,842 +966 1.51% 17,676,745
2009-09-04 2009-09-02 54.020 311,876 -684 1.50% 16,847,562
2009-09-03 2009-09-01 55.262 312,560 -2,658 1.51% 17,272,661
2009-09-02 2009-08-31 52.157 315,218 +3,866 1.52% 16,440,921
2009-09-01 2009-08-28 53.399 311,352 -765 1.50% 16,625,930
2009-08-31 2009-08-27 54.641 312,117 +4,992 1.50% 17,054,380
2009-08-28 2009-08-26 56.504 307,125 +4,469 1.48% 17,353,713
2009-08-27 2009-08-25 56.504 302,656 +5,597 1.46% 17,101,198
2009-08-26 2009-08-24 53.399 297,059 -2,053 1.43% 15,862,696
2009-08-25 2009-08-21 48.432 299,112 -1,530 1.44% 14,486,527
2009-08-24 2009-08-20 46.569 300,642 -2,537 1.45% 14,000,604
2009-08-21 2009-08-19 45.948 303,179 -1,772 1.46% 13,930,499
2009-08-20 2009-08-18 47.190 304,951 +11,193 1.47% 14,390,620
2009-08-19 2009-08-17 47.811 293,758 -13,327 1.42% 14,044,823
2009-08-18 2009-08-14 50.915 307,085 -1,610 1.48% 15,635,375
2009-08-17 2009-08-13 52.778 308,695 +242 1.49% 16,292,374
2009-08-14 2009-08-12 52.778 308,453 -85,841 1.49% 16,279,601
2009-08-13 2009-08-11 52.778 394,294 +10,106 1.90% 20,810,137
2009-08-12 2009-08-10 52.157 384,188 +1,409 1.85% 20,038,210
2009-08-11 2009-08-07 51.536 382,779 +7,087 1.84% 19,727,045
2009-08-10 2009-08-06 54.020 375,692 +55,482 1.81% 20,294,906
2009-08-07 2009-08-05 53.399 320,210 +443 1.54% 17,098,940
2009-08-06 2009-08-04 54.020 319,767 -1,128 1.54% 17,273,834
2009-08-05 2009-08-03 55.262 320,895 -14,816 1.55% 17,733,269
2009-08-04 2009-07-31 54.641 335,711 -16,065 1.62% 18,343,580
2009-08-03 2009-07-30 53.399 351,776 +56,931 1.69% 18,784,537
2009-07-31 2009-07-29 52.778 294,845 +1,168 1.42% 15,561,395
2009-07-30 2009-07-28 55.883 293,677 -7,247 1.44% 16,411,500
2009-07-29 2009-07-27 56.504 300,924 +80 1.48% 17,003,333
2009-07-28 2009-07-24 55.883 300,844 -15,783 1.48% 16,812,013
2009-07-27 2009-07-23 56.504 316,627 +26,936 1.56% 17,890,611
2009-07-24 2009-07-22 53.399 289,691 +2,134 1.42% 15,469,251
2009-07-23 2009-07-21 52.778 287,557 -48,235 1.41% 15,176,748
2009-07-22 2009-07-20 53.399 335,792 -54,274 1.65% 17,931,005
2009-07-21 2009-07-17 54.641 390,066 +105,851 1.92% 21,313,590
2009-07-20 2009-07-16 53.399 284,215 -22,467 1.40% 15,176,838
2009-07-17 2009-07-15 53.399 306,682 -95,946 1.51% 16,376,556
2009-07-16 2009-07-14 55.262 402,628 +118,211 1.98% 22,249,990
2009-07-15 2009-07-13 57.125 284,417 -121,352 1.40% 16,247,226
2009-07-14 2009-07-10 52.157 405,769 +10,549 1.99% 21,163,817
2009-07-13 2009-07-09 47.811 395,220 +72,071 1.94% 18,895,809
2009-07-10 2009-07-08 44.706 323,149 +16,749 1.59% 14,446,783
2009-07-09 2009-07-07 45.327 306,400 +29,271 1.51% 13,888,248
2009-07-08 2009-07-06 43.464 277,129 -6,442 1.36% 12,045,251
2009-07-07 2009-07-03 44.085 283,571 +4,711 1.39% 12,501,324
2009-07-06 2009-07-02 42.223 278,860 +1,650 1.37% 11,774,188
2009-07-03 2009-06-30 44.085 277,210 +3,181 1.36% 12,220,897
2009-07-02 2009-06-29 46.569 274,029 +4,147 1.35% 12,761,262
2009-06-30 2009-06-26 45.948 269,882 +161 1.33% 12,400,565
2009-06-26 2009-06-24 45.948 269,721 +2,899 1.33% 12,393,168
2009-06-25 2009-06-23 44.085 266,822 +9,382 1.31% 11,762,939
2009-06-24 2009-06-22 47.811 257,440 -2,175 1.26% 12,308,428
2009-06-23 2009-06-19 47.190 259,615 -563 1.28% 12,251,217
2009-06-22 2009-06-18 47.811 260,178 -1,450 1.28% 12,439,334
2009-06-19 2009-06-17 47.811 261,628 -3,301 1.29% 12,508,660
2009-06-18 2009-06-16 49.053 264,929 -2,738 1.30% 12,995,483
2009-06-17 2009-06-15 49.053 267,667 +16,709 1.32% 13,129,790
2009-06-16 2009-06-12 49.053 250,958 -2,738 1.23% 12,310,168
2009-06-15 2009-06-11 52.778 253,696 -14,092 1.25% 13,389,624
2009-06-12 2009-06-10 54.020 267,788 -3,946 1.32% 14,465,925
2009-06-11 2009-06-09 60.229 271,734 +33,298 1.34% 16,366,340
2009-06-10 2009-06-08 58.987 238,436 +7,247 1.76% 14,064,726
2009-06-09 2009-06-05 51.536 231,189 -1,047 1.70% 11,914,645
2009-06-08 2009-06-04 50.915 232,236 -3,865 1.71% 11,824,403
2009-06-05 2009-06-03 50.915 236,101 -3,785 1.74% 12,021,192
2009-06-04 2009-06-02 49.053 239,886 +10,026 1.77% 11,767,056
2009-06-03 2009-06-01 50.915 229,860 +8,535 1.69% 11,703,428
2009-06-02 2009-05-29 47.190 221,325 -3,019 1.63% 10,444,314
2009-06-01 2009-05-27 44.085 224,344 +3,140 1.65% 9,890,281
2009-05-29 2009-05-26 45.327 221,204 +2,899 1.63% 10,026,554
2009-05-27 2009-05-25 42.223 218,305 +886 1.61% 9,217,400
2009-05-26 2009-05-22 43.464 217,419 -8,053 1.60% 9,449,991
2009-05-25 2009-05-21 47.190 225,472 +9,502 1.66% 10,640,010
2009-05-22 2009-05-20 45.327 215,970 -2,577 1.59% 9,789,311
2009-05-21 2009-05-19 45.948 218,547 -1,449 1.61% 10,041,820
2009-05-20 2009-05-18 45.948 219,996 +2,134 1.62% 10,108,398
2009-05-19 2009-05-15 43.464 217,862 +16,951 1.61% 9,469,245
2009-05-18 2009-05-14 38.497 200,911 +1,046 1.48% 7,734,482
2009-05-15 2009-05-13 38.497 199,865 +1,128 1.47% 7,694,214
2009-05-14 2009-05-12 37.876 198,737 +1,208 1.46% 7,527,390
2009-05-13 2009-05-11 36.634 197,529 -1,410 1.46% 7,236,336
2009-05-12 2009-05-08 38.497 198,939 -3,341 1.47% 7,658,566
2009-05-11 2009-05-07 37.876 202,280 +8,495 1.49% 7,661,585
2009-05-08 2009-05-06 38.497 193,785 +4,228 1.43% 7,460,152
2009-05-07 2009-05-05 36.013 189,557 -3,745 1.40% 6,826,588
2009-05-06 2009-05-04 34.358 193,302 -7,368 1.42% 6,641,391
2009-05-05 2009-04-30 28.543 200,670 -34,489 1.48% 5,727,769
2009-05-04 2009-04-29 28.015 235,159 -568 1.48% 6,587,897
2009-04-30 2009-04-28 28.015 235,727 -804 1.48% 6,603,809
2009-04-29 2009-04-27 28.543 236,531 -2,648 1.48% 6,751,358
2009-04-28 2009-04-24 30.129 239,179 -1,135 1.50% 7,206,215
2009-04-27 2009-04-23 30.658 240,314 +378 1.51% 7,367,436
2009-04-24 2009-04-22 29.600 239,936 +57,513 1.51% 7,102,198
2009-04-23 2009-04-21 26.957 182,423 +20,432 1.14% 4,917,667
2009-04-22 2009-04-20 33.829 161,991 +662 1.02% 5,479,995
2009-04-21 2009-04-17 35.415 161,329 +13,574 1.01% 5,713,425
2009-04-17 2009-04-15 48.629 147,755 -16,932 0.93% 7,185,208
2009-04-16 2009-04-14 45.986 164,687 +3,216 1.03% 7,573,348
2009-04-15 2009-04-09 43.872 161,471 +851 1.01% 7,084,055
2009-04-14 2009-04-08 43.343 160,620 -14,567 1.01% 6,961,820
2009-04-09 2009-04-07 44.401 175,187 -16,412 1.10% 7,778,404
2009-04-08 2009-04-06 42.286 191,599 -20,621 1.20% 8,102,006
2009-04-07 2009-04-03 40.701 212,220 -41,527 1.33% 8,637,466
2009-04-03 2009-04-01 40.701 253,747 +284 1.59% 10,327,637
2009-04-02 2009-03-31 39.643 253,463 +1,750 1.59% 10,048,128
2009-04-01 2009-03-30 40.701 251,713 +189 1.58% 10,244,852
2009-03-31 2009-03-27 43.343 251,524 -2,838 1.58% 10,901,910
2009-03-30 2009-03-26 42.815 254,362 +1,372 1.60% 10,890,469
2009-03-27 2009-03-25 40.701 252,990 -851 1.59% 10,296,827
2009-03-26 2009-03-24 39.643 253,841 -189 1.59% 10,063,113
2009-03-25 2009-03-23 40.172 254,030 +1,844 1.59% 10,204,880
2009-03-24 2009-03-20 40.172 252,186 -946 1.58% 10,130,803
2009-03-23 2009-03-19 41.758 253,132 +3,500 1.59% 10,570,206
2009-03-20 2009-03-18 36.472 249,632 +1,608 1.57% 9,104,554
2009-03-19 2009-03-17 35.943 248,024 +11,824 1.56% 8,914,807
2009-03-18 2009-03-16 36.472 236,200 +1,703 1.48% 8,614,663
2009-03-17 2009-03-13 35.415 234,497 +4,257 1.47% 8,304,652
2009-03-16 2009-03-12 34.358 230,240 +1,892 1.44% 7,910,491
2009-03-13 2009-03-11 35.415 228,348 +2,033 1.43% 8,086,886
2009-03-12 2009-03-10 35.415 226,315 -4,304 1.42% 8,014,888
2009-03-11 2009-03-09 37.000 230,619 -1,229 1.45% 8,533,014
2009-03-10 2009-03-06 39.643 231,848 -852 1.45% 9,191,236
2009-03-09 2009-03-05 40.701 232,700 -14,662 1.46% 9,471,013
2009-03-06 2009-03-04 47.572 247,362 +2,460 1.55% 11,767,516
2009-03-05 2009-03-03 47.043 244,902 +47 1.54% 11,521,039
2009-03-04 2009-03-02 44.929 244,855 +2,601 1.54% 11,001,128
2009-03-03 2009-02-27 49.158 242,254 +1,467 1.52% 11,908,669
2009-03-02 2009-02-26 48.629 240,787 -95 1.51% 11,709,280
2009-02-25 2009-02-23 50.744 240,882 +2,081 1.51% 12,223,200
2009-02-24 2009-02-20 50.744 238,801 -378 1.50% 12,117,602
2009-02-23 2009-02-19 51.801 239,179 +189 1.50% 12,389,633
2009-02-19 2009-02-17 52.329 238,990 +1,939 1.50% 12,506,168
2009-02-18 2009-02-16 53.915 237,051 -95 1.49% 12,780,601
2009-02-17 2009-02-13 54.972 237,146 +568 1.49% 13,036,424
2009-02-16 2009-02-12 52.858 236,578 +1,372 1.48% 12,504,999
2009-02-13 2009-02-11 54.972 235,206 -284 1.48% 12,929,778
2009-02-12 2009-02-10 54.972 235,490 +425 1.48% 12,945,390
2009-02-11 2009-02-09 53.915 235,065 -6,810 1.47% 12,673,526
2009-02-10 2009-02-06 56.029 241,875 +7,000 1.52% 13,552,087
2009-02-09 2009-02-05 54.972 234,875 -237 1.47% 12,911,582
2009-02-06 2009-02-04 51.272 235,112 -8,750 1.47% 12,054,685
2009-02-05 2009-02-03 49.686 243,862 -17,689 1.53% 12,116,615
2009-02-04 2009-02-02 49.158 261,551 -2,364 1.64% 12,857,267
2009-02-03 2009-01-30 50.744 263,915 -284 1.66% 13,391,975
2009-02-02 2009-01-29 49.158 264,199 -4,683 1.66% 12,987,437
2009-01-30 2009-01-23 48.101 268,882 +1,419 1.70% 12,933,392
2009-01-29 2009-01-22 49.686 267,463 -2,554 1.69% 13,289,263
2009-01-23 2009-01-21 51.272 270,017 -29,276 1.71% 13,844,337
2009-01-22 2009-01-20 54.972 299,293 -6,858 1.89% 16,452,777
2009-01-21 2009-01-19 57.086 306,151 -95 1.94% 17,477,075
2009-01-20 2009-01-16 59.201 306,246 +4,730 1.94% 18,129,998
2009-01-19 2009-01-15 58.144 301,516 +2,648 1.91% 17,531,229
2009-01-16 2009-01-14 61.315 298,868 -74,019 1.89% 18,325,116
2009-01-15 2009-01-13 60.258 372,887 -46,445 2.36% 22,469,397
2009-01-14 2009-01-12 63.429 419,332 +115,072 2.65% 26,597,975
2009-01-13 2009-01-09 70.829 304,260 +35,378 1.93% 21,550,581
2009-01-12 2009-01-08 63.429 268,882 +5,676 1.70% 17,055,022
2009-01-09 2009-01-07 68.715 263,206 +4,067 1.67% 18,086,247
2009-01-08 2009-01-06 71.887 259,139 -1,418 1.64% 18,628,634
2009-01-07 2009-01-05 72.944 260,557 -34,054 1.65% 19,006,019
2009-01-06 2009-01-02 69.772 294,611 +75,154 1.86% 20,555,697
2009-01-05 2008-12-31 63.429 219,457 +7,757 1.39% 13,920,025
2009-01-02 2008-12-29 65.544 211,700 -65,080 1.34% 13,875,603
2008-12-30 2008-12-24 62.372 276,780 -25,588 1.78% 17,263,388
2008-12-29 2008-12-22 61.315 302,368 -17,168 1.95% 18,539,719
2008-12-23 2008-12-19 60.258 319,536 +68,864 2.06% 19,254,576
2008-12-22 2008-12-18 57.086 250,672 -36,655 1.62% 14,309,976
2008-12-19 2008-12-17 52.858 287,327 -12,345 1.85% 15,187,481
2008-12-18 2008-12-16 52.858 299,672 -4,398 1.93% 15,840,011
2008-12-17 2008-12-15 51.801 304,070 -6,906 1.96% 15,751,030
2008-12-16 2008-12-12 52.329 310,976 -58,080 2.00% 16,273,141
2008-12-15 2008-12-11 57.086 369,056 +160,761 2.38% 21,068,099
2008-12-12 2008-12-10 50.744 208,295 +89,155 1.34% 10,569,621
2008-12-11 2008-12-09 49.686 119,140 -2,649 0.77% 5,919,633
2008-12-10 2008-12-08 51.801 121,789 +3,595 0.78% 6,308,752
2008-12-09 2008-12-05 51.272 118,194 -88,776 0.76% 6,060,054
2008-12-08 2008-12-04 50.215 206,970 +28,662 1.33% 10,392,986
2008-12-05 2008-12-03 47.572 178,308 -6,717 1.15% 8,482,476
2008-12-04 2008-12-02 44.929 185,025 -21,472 1.19% 8,313,017
2008-12-03 2008-12-01 49.686 206,497 -97,337 1.33% 10,260,084
2008-12-02 2008-11-28 42.286 303,834 +128,931 1.96% 12,848,004
2008-12-01 2008-11-27 39.115 174,903 -6,669 1.13% 6,841,295
2008-11-28 2008-11-26 39.115 181,572 -14,378 1.21% 7,102,151
2008-11-27 2008-11-25 40.172 195,950 -2,649 1.30% 7,871,694
2008-11-26 2008-11-24 39.115 198,599 -8,986 1.32% 7,768,159
2008-11-25 2008-11-21 41.229 207,585 -7,331 1.38% 8,558,544
2008-11-24 2008-11-20 40.701 214,916 -7,993 1.43% 8,747,195
2008-11-21 2008-11-19 43.872 222,909 -25,966 1.48% 9,779,463
2008-11-20 2008-11-18 48.101 248,875 +84,093 1.65% 11,971,043
2008-11-19 2008-11-17 53.915 164,782 -66,120 1.10% 8,884,219
2008-11-18 2008-11-14 45.458 230,902 +2,601 1.54% 10,496,281
2008-11-17 2008-11-13 43.872 228,301 -21,425 1.52% 10,016,021
2008-11-14 2008-11-12 45.458 249,726 -11,541 1.66% 11,351,978
2008-11-13 2008-11-11 44.401 261,267 -5,013 1.74% 11,600,405
2008-11-12 2008-11-10 48.101 266,280 +127,701 1.77% 12,808,234
2008-11-11 2008-11-07 43.343 138,579 -5,534 0.92% 6,006,488
2008-11-10 2008-11-06 42.286 144,113 -19,912 0.96% 6,094,000
2008-11-07 2008-11-05 42.815 164,025 -81,492 1.09% 7,022,704
2008-11-06 2008-11-04 43.872 245,517 +141,417 1.63% 10,771,321
2008-11-05 2008-11-03 41.229 104,100 +4,730 0.69% 4,291,950
2008-11-04 2008-10-31 40.701 99,370 +520 0.66% 4,044,411
2008-11-03 2008-10-30 38.058 98,850 +8,419 0.66% 3,761,997
2008-10-31 2008-10-29 35.943 90,431 -1,798 0.60% 3,250,391
2008-10-30 2008-10-28 34.886 92,229 +8,845 0.61% 3,217,516
2008-10-29 2008-10-27 33.829 83,384 -1,277 0.55% 2,820,798
2008-10-28 2008-10-24 38.058 84,661 -2,932 0.56% 3,221,998
2008-10-27 2008-10-23 43.343 87,593 +4,635 0.58% 3,796,580
2008-10-24 2008-10-22 44.401 82,958 -1,372 0.55% 3,683,383
2008-10-23 2008-10-21 45.458 84,330 +804 0.56% 3,833,451
2008-10-22 2008-10-20 45.986 83,526 +4,588 0.56% 3,841,053
2008-10-21 2008-10-17 44.401 78,938 +1,986 0.52% 3,504,893
2008-10-20 2008-10-16 44.401 76,952 -993 0.51% 3,416,713
2008-10-17 2008-10-15 47.572 77,945 -1,419 0.52% 3,708,003
2008-10-16 2008-10-14 50.744 79,364 +2,270 0.53% 4,027,208
2008-10-14 2008-10-10 48.629 77,094 -1,608 0.51% 3,749,020
2008-10-13 2008-10-09 52.858 78,702 -142 0.52% 4,160,017
2008-10-10 2008-10-08 57.086 78,844 -425 0.52% 4,500,924
2008-10-09 2008-10-06 62.372 79,269 -284 0.53% 4,944,185
2008-10-08 2008-10-03 64.487 79,553 +851 0.53% 5,130,099
2008-10-06 2008-10-02 67.658 78,702 +95 0.52% 5,324,822
2008-10-03 2008-09-30 70.829 78,607 -2,932 0.52% 5,567,694
2008-10-02 2008-09-29 69.772 81,539 +47 0.54% 5,689,166
2008-09-30 2008-09-26 69.772 81,492 -95 0.54% 5,685,887
2008-09-29 2008-09-25 71.887 81,587 +95 0.54% 5,865,016
2008-09-26 2008-09-24 71.887 81,492 +473 0.54% 5,858,187
2008-09-24 2008-09-22 76.115 81,019 +2,507 0.54% 6,166,783
2008-09-23 2008-09-19 74.001 78,512 +472 0.52% 5,809,963
2008-09-22 2008-09-18 66.601 78,040 +3,264 0.52% 5,197,531
2008-09-19 2008-09-17 74.001 74,776 +1,230 0.50% 5,533,496
2008-09-18 2008-09-16 81.401 73,546 +189 0.49% 5,986,722
2008-09-17 2008-09-12 86.687 73,357 -47 0.49% 6,359,086
2008-09-16 2008-09-11 87.744 73,404 +1,229 0.49% 6,440,760
2008-09-10 2008-09-08 95.144 72,175 -189 0.48% 6,867,025
2008-09-04 2008-09-02 95.144 72,364 -899 0.48% 6,885,007
2008-09-03 2008-09-01 97.258 73,263 +190 0.49% 7,125,443
2008-09-01 2008-08-28 97.258 73,073 +473 0.49% 7,106,963
2008-08-29 2008-08-27 97.258 72,600 -237 0.48% 7,060,960
2008-08-26 2008-08-21 85.630 72,837 +95 0.48% 6,237,009
2008-08-25 2008-08-20 86.687 72,742 +2,223 0.48% 6,305,774
2008-08-21 2008-08-19 87.744 70,519 +189 0.47% 6,187,619
2008-08-20 2008-08-18 90.915 70,330 +94 0.47% 6,394,085
2008-08-19 2008-08-15 91.973 70,236 -94 0.47% 6,459,789
2008-08-18 2008-08-14 91.973 70,330 -946 0.47% 6,468,435
2008-08-15 2008-08-13 90.915 71,276 +94 0.47% 6,480,091
2008-08-14 2008-08-12 94.087 71,182 -898 0.47% 6,697,296
2008-08-13 2008-08-11 95.144 72,080 -284 0.48% 6,857,986
2008-08-12 2008-08-08 96.201 72,364 +473 0.48% 6,961,507
2008-08-11 2008-08-07 96.201 71,891 +1,845 0.48% 6,916,004
2008-08-08 2008-08-05 98.316 70,046 -2,129 0.47% 6,886,612
2008-08-05 2008-08-01 102.544 72,175 +189 0.48% 7,401,127
2008-08-01 2008-07-30 102.544 71,986 -473 0.48% 7,381,746
2008-07-31 2008-07-29 98.316 72,459 +1,183 0.48% 7,123,847
2008-07-28 2008-07-24 106.773 71,276 +662 0.47% 7,610,339
2008-07-25 2008-07-23 107.830 70,614 +993 0.47% 7,614,306
2008-07-24 2008-07-22 103.601 69,621 +95 0.46% 7,212,829
2008-07-23 2008-07-21 103.601 69,526 -284 0.46% 7,202,987
2008-07-21 2008-07-17 103.601 69,810 -492 0.46% 7,232,410
2008-07-16 2008-07-14 101.487 70,302 +95 0.47% 7,134,741
2008-07-15 2008-07-11 102.544 70,207 +662 0.47% 7,199,320
2008-07-11 2008-07-09 101.487 69,545 +709 0.46% 7,057,916
2008-07-10 2008-07-08 99.373 68,836 +95 0.46% 6,840,420
2008-07-09 2008-07-07 98.316 68,741 +95 0.46% 6,758,310
2008-07-08 2008-07-04 97.258 68,646 -852 0.46% 6,676,400
2008-07-07 2008-07-03 95.144 69,498 +8,656 0.46% 6,612,324
2008-07-03 2008-06-30 105.716 60,842 +3,027 0.40% 6,431,952
2008-07-02 2008-06-27 115.230 57,815 +662 0.38% 6,662,026
2008-06-30 2008-06-26 108.887 57,153 +94 0.38% 6,223,226
2008-06-27 2008-06-25 111.001 57,059 -425 0.38% 6,333,631
2008-06-26 2008-06-24 107.830 57,484 +142 0.38% 6,198,498
2008-06-25 2008-06-23 112.059 57,342 +189 0.38% 6,425,664
2008-06-24 2008-06-20 114.173 57,153 +189 0.38% 6,525,324
2008-06-20 2008-06-18 118.402 56,964 +1,892 0.38% 6,744,625
2008-06-19 2008-06-17 118.402 55,072 +662 0.37% 6,520,609
2008-06-18 2008-06-16 122.630 54,410 +757 0.36% 6,672,307
2008-06-17 2008-06-13 117.344 53,653 +851 0.36% 6,295,878
2008-06-16 2008-06-12 120.516 52,802 +473 0.35% 6,363,478
2008-06-13 2008-06-11 125.802 52,329 +473 0.35% 6,583,074
2008-06-12 2008-06-10 124.744 51,856 +662 0.34% 6,468,750
2008-06-11 2008-06-06 133.202 51,194 +946 0.34% 6,819,129
2008-06-10 2008-06-05 133.202 50,248 +426 0.33% 6,693,120
2008-06-05 2008-06-03 136.373 49,822 +236 0.33% 6,794,385
2008-06-04 2008-06-02 140.602 49,586 +47 0.33% 6,971,882
2008-06-03 2008-05-30 140.602 49,539 +284 0.33% 6,965,274
2008-06-02 2008-05-29 138.488 49,255 +615 0.33% 6,821,202
2008-05-30 2008-05-28 141.659 48,640 -709 0.33% 6,890,293
2008-05-29 2008-05-27 142.716 49,349 -757 0.33% 7,042,899
2008-05-28 2008-05-26 141.659 50,106 -95 0.34% 7,097,965
2008-05-26 2008-05-22 146.945 50,201 +284 0.34% 7,376,774
2008-05-23 2008-05-21 150.116 49,917 +757 0.34% 7,493,352
2008-05-22 2008-05-20 151.173 49,160 -189 0.33% 7,431,684
2008-05-21 2008-05-19 158.573 49,349 +1,040 0.33% 7,825,443
2008-05-20 2008-05-16 158.573 48,309 +3,737 0.33% 7,660,527
2008-05-19 2008-05-15 154.345 44,572 +1,986 0.30% 6,879,459
2008-05-16 2008-05-14 151.173 42,586 -1,135 0.29% 6,437,870
2008-05-15 2008-05-13 148.002 43,721 +520 0.29% 6,470,792
2008-05-14 2008-05-09 151.173 43,201 -142 0.29% 6,530,842
2008-05-13 2008-05-08 148.002 43,343 +1,750 0.29% 6,414,847
2008-05-09 2008-05-07 145.888 41,593 +662 0.28% 6,067,903
2008-05-08 2008-05-06 153.288 40,931 -1,182 0.28% 6,274,219
2008-05-07 2008-05-05 162.802 42,113 +1,892 0.28% 6,856,085
2008-05-06 2008-05-02 135.316 40,221 +142 0.27% 5,442,547
2008-05-02 2008-04-29 125.802 40,079 -899 0.27% 5,042,004
2008-04-30 2008-04-28 126.859 40,978 -615 0.28% 5,198,419
2008-04-29 2008-04-25 128.973 41,593 -283 0.28% 5,364,378
2008-04-28 2008-04-24 130.030 41,876 -142 0.28% 5,445,147
2008-04-25 2008-04-23 128.973 42,018 -1,561 0.28% 5,419,192
2008-04-24 2008-04-22 131.087 43,579 +898 0.29% 5,712,658
2008-04-23 2008-04-21 133.202 42,681 +190 0.29% 5,685,183
2008-04-22 2008-04-18 131.087 42,491 +283 0.29% 5,570,035
2008-04-21 2008-04-17 131.087 42,208 +237 0.28% 5,532,938
2008-04-18 2008-04-16 126.859 41,971 +2,980 0.28% 5,324,390
2008-04-16 2008-04-14 122.630 38,991 -3,075 0.26% 4,781,473
2008-04-15 2008-04-11 124.744 42,066 +2,696 0.28% 5,247,501
2008-04-11 2008-04-09 122.630 39,370 -709 0.27% 4,827,950
2008-04-09 2008-04-07 123.687 40,079 -568 0.27% 4,957,264
2008-04-08 2008-04-03 119.459 40,647 -2,838 0.27% 4,855,637
2008-04-07 2008-04-02 119.459 43,485 -331 0.29% 5,194,661
2008-04-03 2008-04-01 116.287 43,816 -94 0.30% 5,095,241
2008-04-02 2008-03-31 114.173 43,910 +1,229 0.30% 5,013,332
2008-03-31 2008-03-27 108.887 42,681 +3,832 0.29% 4,647,411
2008-03-28 2008-03-26 103.601 38,849 +94 0.26% 4,024,809
2008-03-27 2008-03-25 102.544 38,755 +95 0.26% 3,974,100
2008-03-26 2008-03-20 102.544 38,660 -473 0.26% 3,964,358
2008-03-20 2008-03-18 104.659 39,133 -473 0.26% 4,095,601
2008-03-19 2008-03-17 100.430 39,606 +189 0.27% 3,977,626
2008-03-18 2008-03-14 108.887 39,417 -1,514 0.27% 4,292,004
2008-03-14 2008-03-12 111.001 40,931 +237 0.28% 4,543,400
2008-03-12 2008-03-10 109.944 40,694 +95 0.27% 4,474,073
2008-03-11 2008-03-07 112.059 40,599 -95 0.27% 4,549,467
2008-03-07 2008-03-05 116.287 40,694 -237 0.27% 4,732,192
2008-03-05 2008-03-03 120.516 40,931 +190 0.28% 4,932,834
2008-03-04 2008-02-29 125.802 40,741 -379 0.27% 5,125,284
2008-03-03 2008-02-28 117.344 41,120 -284 0.28% 4,825,201
2008-02-28 2008-02-26 114.173 41,404 -567 0.28% 4,727,215
2008-02-27 2008-02-25 116.287 41,971 -2,128 0.28% 4,880,691
2008-02-26 2008-02-22 113.116 44,099 +898 0.30% 4,988,292
2008-02-25 2008-02-21 112.059 43,201 +1,703 0.29% 4,841,043
2008-02-22 2008-02-20 113.116 41,498 +378 0.28% 4,694,078
2008-02-21 2008-02-19 111.001 41,120 -3,405 0.28% 4,564,379
2008-02-20 2008-02-18 111.001 44,525 +378 0.30% 4,942,339
2008-02-19 2008-02-15 103.601 44,147 -189 0.30% 4,573,689
2008-02-18 2008-02-14 102.544 44,336 -3,831 0.30% 4,546,399
2008-02-15 2008-02-13 98.316 48,167 +95 0.32% 4,735,566
2008-02-14 2008-02-12 102.544 48,072 -1,845 0.32% 4,929,504
2008-02-12 2008-02-06 103.601 49,917 +757 0.34% 5,171,468
2008-02-11 2008-02-04 106.773 49,160 -852 0.33% 5,248,952
2008-02-05 2008-02-01 103.601 50,012 +95 0.34% 5,181,310
2008-01-30 2008-01-28 109.944 49,917 +473 0.34% 5,488,089
2008-01-28 2008-01-24 108.887 49,444 +11,067 0.33% 5,383,815
2008-01-25 2008-01-23 113.116 38,377 -2,270 0.26% 4,341,043
2008-01-23 2008-01-21 128.973 40,647 -1,088 0.27% 5,242,370
2008-01-22 2008-01-18 130.030 41,735 -189 0.28% 5,426,813
2008-01-17 2008-01-15 142.716 41,924 -1,324 0.28% 5,983,231
2008-01-14 2008-01-10 138.488 43,248 +378 0.29% 5,989,308
2008-01-09 2008-01-07 139.545 42,870 +48 0.29% 5,982,280
2008-01-07 2008-01-03 137.430 42,822 -1,987 0.29% 5,885,043
2008-01-04 2008-01-02 142.716 44,809 +473 0.30% 6,394,967
2008-01-03 2007-12-31 142.716 44,336 -473 0.30% 6,327,463
2008-01-02 2007-12-27 141.659 44,809 +473 0.30% 6,347,597
2007-12-28 2007-12-24 146.945 44,336 +4,257 0.30% 6,514,943
2007-12-27 2007-12-20 133.202 40,079 +284 0.27% 5,338,592
2007-12-21 2007-12-19 135.316 39,795 +473 0.27% 5,384,902
2007-12-20 2007-12-18 138.488 39,322 +378 0.27% 5,445,606
2007-12-19 2007-12-17 139.545 38,944 -2,507 0.26% 5,434,428
2007-12-18 2007-12-14 145.888 41,451 +189 0.28% 6,047,187
2007-12-17 2007-12-13 145.888 41,262 -804 0.28% 6,019,614
2007-12-14 2007-12-12 153.288 42,066 +426 0.28% 6,448,201
2007-12-13 2007-12-11 157.516 41,640 +331 0.28% 6,558,980
2007-12-12 2007-12-10 154.345 41,309 +1,041 0.28% 6,375,832
2007-12-11 2007-12-07 156.459 40,268 +47 0.27% 6,300,298
2007-12-07 2007-12-05 153.288 40,221 -1,892 0.27% 6,165,385
2007-12-06 2007-12-04 155.402 42,113 +2,081 0.28% 6,544,445
2007-12-05 2007-12-03 160.688 40,032 +473 0.27% 6,432,654
2007-12-03 2007-11-29 158.573 39,559 +1,135 0.27% 6,273,009
2007-11-30 2007-11-28 158.573 38,424 -709 0.26% 6,093,028
2007-11-29 2007-11-27 157.516 39,133 -95 0.26% 6,164,087
2007-11-28 2007-11-26 155.402 39,228 -236 0.26% 6,096,110
2007-11-27 2007-11-23 150.116 39,464 -568 0.27% 5,924,187
2007-11-26 2007-11-22 149.059 40,032 +237 0.27% 5,967,133
2007-11-23 2007-11-21 153.288 39,795 +236 0.27% 6,100,084
2007-11-21 2007-11-19 155.402 39,559 +1,230 0.27% 6,147,548
2007-11-20 2007-11-16 158.573 38,329 -95 0.26% 6,077,963
2007-11-16 2007-11-14 168.088 38,424 -189 0.26% 6,458,609
2007-11-15 2007-11-13 162.802 38,613 +189 0.26% 6,286,278
2007-11-14 2007-11-12 168.088 38,424 -1,230 0.26% 6,458,609
2007-11-12 2007-11-08 173.374 39,654 -331 0.27% 6,874,960
2007-11-09 2007-11-07 174.431 39,985 -1,182 0.27% 6,974,617
2007-11-08 2007-11-06 173.374 41,167 +1,230 0.28% 7,137,274
2007-11-07 2007-11-05 174.431 39,937 +2,175 0.27% 6,966,244
2007-11-06 2007-11-02 176.545 37,762 -567 0.25% 6,666,698
2007-11-05 2007-11-01 177.602 38,329 -1,987 0.26% 6,807,319
2007-11-02 2007-10-31 189.231 40,316 +473 0.27% 7,629,038
2007-11-01 2007-10-30 187.117 39,843 -1,419 0.27% 7,455,291
2007-10-31 2007-10-29 178.659 41,262 -425 0.28% 7,371,847
2007-10-30 2007-10-26 155.402 41,687 +1,608 0.28% 6,478,244
2007-10-29 2007-10-25 152.231 40,079 +1,040 0.27% 6,101,248
2007-10-26 2007-10-24 150.116 39,039 +1,135 0.26% 5,860,388
2007-10-24 2007-10-22 145.888 37,904 +804 0.26% 5,529,724
2007-10-23 2007-10-18 151.173 37,100 -1,655 0.25% 5,608,533
2007-10-18 2007-10-16 151.173 38,755 -189 0.26% 5,858,725
2007-10-17 2007-10-15 159.631 38,944 -5,014 0.26% 6,216,656
2007-10-16 2007-10-12 165.974 43,958 -1,418 0.30% 7,295,867
2007-10-15 2007-10-11 168.088 45,376 +47 0.31% 7,627,156
2007-10-12 2007-10-10 165.974 45,329 -946 0.31% 7,523,417
2007-10-10 2007-10-08 153.288 46,275 +5,108 0.31% 7,093,388
2007-10-09 2007-10-05 144.830 41,167 -378 0.28% 5,962,235
2007-10-08 2007-10-04 138.488 41,545 +47 0.28% 5,753,464
2007-10-05 2007-10-03 140.602 41,498 -189 0.28% 5,834,695
2007-10-04 2007-10-02 141.659 41,687 -473 0.28% 5,905,338
2007-10-03 2007-09-28 132.145 42,160 -7,426 0.28% 5,571,215
2007-10-02 2007-09-27 137.430 49,586 +1,183 0.33% 6,814,622
2007-09-28 2007-09-25 138.488 48,403 -568 0.33% 6,703,211
2007-09-27 2007-09-24 137.430 48,971 -189 0.33% 6,730,102
2007-09-24 2007-09-20 143.773 49,160 +851 0.33% 7,067,895
2007-09-21 2007-09-19 148.002 48,309 +331 0.33% 7,149,825
2007-09-20 2007-09-18 142.716 47,978 +142 0.32% 6,847,235
2007-09-19 2007-09-17 142.716 47,836 -284 0.32% 6,826,969
2007-09-17 2007-09-13 148.002 48,120 -756 0.32% 7,121,852
2007-09-14 2007-09-12 146.945 48,876 +378 0.33% 7,182,072
2007-09-13 2007-09-11 144.830 48,498 -189 0.33% 7,023,987
2007-09-11 2007-09-07 154.345 48,687 -142 0.33% 7,514,588
2007-09-10 2007-09-06 158.573 48,829 +1,703 0.33% 7,742,985
2007-09-07 2007-09-05 158.573 47,126 -1,277 0.32% 7,472,934
2007-09-06 2007-09-04 161.745 48,403 -142 0.33% 7,828,941
2007-09-04 2007-08-31 156.459 48,545 +283 0.33% 7,595,311
2007-08-31 2007-08-29 149.059 48,262 +379 0.33% 7,193,889
2007-08-30 2007-08-28 154.345 47,883 -284 0.32% 7,390,495
2007-08-29 2007-08-27 150.116 48,167 +1,230 0.32% 7,230,649
2007-08-28 2007-08-24 137.430 46,937 -331 0.32% 6,450,569
2007-08-27 2007-08-23 135.316 47,268 -1,325 0.32% 6,396,119
2007-08-24 2007-08-22 128.973 48,593 +284 0.33% 6,267,190
2007-08-23 2007-08-21 126.859 48,309 -378 0.33% 6,128,421
2007-08-22 2007-08-20 131.087 48,687 -379 0.33% 6,382,253
2007-08-21 2007-08-17 126.859 49,066 -1,277 0.33% 6,224,453
2007-08-20 2007-08-16 121.573 50,343 +5,108 0.34% 6,120,350
2007-08-17 2007-08-15 150.116 45,235 +237 0.31% 6,790,508
2007-08-15 2007-08-13 153.288 44,998 +189 0.30% 6,897,640
2007-08-14 2007-08-10 151.173 44,809 +662 0.30% 6,773,928
2007-08-13 2007-08-09 157.516 44,147 -1,229 0.30% 6,953,873
2007-08-10 2007-08-08 149.059 45,376 -1,514 0.31% 6,763,705
2007-08-09 2007-08-07 158.573 46,890 -1,230 0.32% 7,435,511
2007-08-08 2007-08-06 173.374 48,120 -1,229 0.32% 8,342,741
2007-08-07 2007-08-03 182.888 49,349 +567 0.33% 9,025,344
2007-08-06 2007-08-02 189.231 48,782 +473 0.33% 9,231,068
2007-08-03 2007-08-01 196.631 48,309 -1,371 0.33% 9,499,053
2007-08-02 2007-07-31 201.917 49,680 +2,270 0.34% 10,031,232
2007-08-01 2007-07-30 194.517 47,410 +47 0.32% 9,222,042
2007-07-31 2007-07-27 196.631 47,363 +95 0.32% 9,313,040
2007-07-30 2007-07-26 200.860 47,268 -1,372 0.35% 9,494,239
2007-07-27 2007-07-25 192.402 48,640 -5,770 0.36% 9,358,457
2007-07-26 2007-07-24 190.288 54,410 -473 0.40% 10,353,580
2007-07-25 2007-07-23 192.402 54,883 -1,703 0.41% 10,559,626
2007-07-24 2007-07-20 189.231 56,586 -3,783 0.42% 10,707,827
2007-07-23 2007-07-19 190.288 60,369 -142 0.45% 11,487,507
2007-07-20 2007-07-18 186.060 60,511 +142 0.45% 11,258,650
2007-07-19 2007-07-17 188.174 60,369 +1,182 0.45% 11,359,868
2007-07-17 2007-07-13 185.002 59,187 +851 0.44% 10,949,737
2007-07-16 2007-07-12 178.659 58,336 -898 0.43% 10,422,278
2007-07-13 2007-07-11 180.774 59,234 +94 0.44% 10,707,954
2007-07-12 2007-07-10 185.002 59,140 -6,101 0.44% 10,941,042
2007-07-11 2007-07-09 190.288 65,241 -1,939 0.48% 12,414,591
2007-07-10 2007-07-06 193.460 67,180 +2,223 0.50% 12,996,619
2007-07-09 2007-07-05 189.231 64,957 +1,466 0.48% 12,291,880
2007-07-05 2007-07-03 180.774 63,491 +738 0.47% 11,477,508
2007-07-04 2007-06-29 177.602 62,753 +19 0.47% 11,145,077
2007-06-27 2007-06-25 207.203 62,734 -142 0.47% 12,998,653
2007-06-26 2007-06-22 202.974 62,876 0.47% 12,762,197

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top