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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.155 217,132 +0 0.10% 33,655
2025-10-13 2025-10-09 0.162 217,132 +0 0.10% 35,175
2025-10-10 2025-10-08 0.150 217,132 +0 0.10% 32,570
2025-10-09 2025-10-06 0.156 217,132 +40,000 0.10% 33,873
2025-02-05 2025-02-03 0.162 177,132 -1 0.08% 28,695
2024-12-04 2024-12-02 0.175 177,133 -220 0.08% 30,998
2023-05-15 2023-05-11 0.460 177,353 -6,400 0.08% 81,582
2023-05-05 2023-05-03 0.475 183,753 -6,400 0.09% 87,283
2023-02-17 2023-02-15 0.490 190,153 -10 0.09% 93,175
2023-01-30 2023-01-26 0.455 190,163 -4,800 0.09% 86,524
2022-05-18 2022-05-16 0.600 194,963 -40,000 0.09% 116,978
2022-05-10 2022-05-05 0.450 234,963 +40,000 0.11% 105,733
2022-04-19 2022-04-13 0.660 194,963 -20,000 0.09% 128,676
2022-04-14 2022-04-12 0.610 214,963 -80,000 0.10% 131,127
2022-03-30 2022-03-28 0.480 294,963 +20,000 0.14% 141,582
2022-01-21 2022-01-19 0.470 274,963 -210 0.13% 129,233
2022-01-14 2022-01-12 0.570 275,173 -137 0.13% 156,849
2022-01-12 2022-01-10 0.520 275,310 -160 0.13% 143,161
2022-01-07 2022-01-05 0.475 275,470 -2 0.13% 130,848
2022-01-05 2022-01-03 0.490 275,472 -100,000 0.13% 134,981
2022-01-03 2021-12-29 0.600 375,472 -150 0.17% 225,283
2021-12-13 2021-12-09 0.790 375,622 -160 0.17% 296,741
2021-11-23 2021-11-19 0.890 375,782 -5 0.17% 334,446
2021-11-15 2021-11-11 0.880 375,787 -64,000 0.17% 330,693
2021-10-20 2021-10-18 0.640 439,787 -2,250 0.20% 281,464
2021-10-19 2021-10-15 0.690 442,037 -200,000 0.20% 305,006
2021-10-18 2021-10-12 0.620 642,037 -120,000 0.29% 398,063
2021-10-15 2021-10-11 0.600 762,037 -40,000 0.35% 457,222
2021-10-07 2021-10-05 0.510 802,037 -604,030 0.36% 409,039
2021-09-28 2021-09-24 0.500 1,406,067 -20,055 0.63% 703,034
2021-09-27 2021-09-23 0.500 1,426,122 -720,000 0.64% 713,061
2021-09-24 2021-09-21 0.460 2,146,122 -24,000 0.96% 987,216
2021-09-13 2021-09-09 0.300 2,170,122 -1,600 0.98% 651,037
2021-09-09 2021-09-07 0.230 2,171,722 +8,000 0.98% 499,496
2021-09-08 2021-09-06 0.230 2,163,722 +8,000 0.97% 497,656
2021-08-27 2021-08-25 0.200 2,155,722 -200 0.97% 431,144
2021-08-18 2021-08-16 0.210 2,155,922 +24,000 0.97% 452,744
2021-08-17 2021-08-13 0.280 2,131,922 -225 0.96% 596,938
2021-07-20 2021-07-16 0.345 2,132,147 -2 0.96% 735,591
2021-07-06 2021-07-02 0.340 2,132,149 -8,000 0.87% 724,931
2021-06-29 2021-06-25 0.345 2,140,149 +8,000 0.88% 738,351
2021-06-28 2021-06-24 0.430 2,132,149 -32,160 0.87% 916,824
2021-06-18 2021-06-16 0.370 2,164,309 -144,000 0.89% 800,794
2021-06-08 2021-06-04 0.310 2,308,309 -96,000 0.95% 715,576
2021-06-04 2021-06-02 0.295 2,404,309 -1,200,000 0.98% 709,271
2021-06-03 2021-06-01 0.295 3,604,309 -936,000 1.48% 1,063,271
2021-05-27 2021-05-25 0.290 4,540,309 -300 1.86% 1,316,690
2021-04-22 2021-04-20 0.285 4,540,609 +64,000 1.86% 1,294,074
2021-04-07 2021-03-31 0.255 4,476,609 -32,000 1.83% 1,141,535
2021-03-23 2021-03-19 0.270 4,508,609 -290 1.85% 1,217,324
2021-03-18 2021-03-16 0.245 4,508,899 -104,000 1.85% 1,104,680
2021-03-11 2021-03-09 0.220 4,612,899 -16,000 1.89% 1,014,838
2021-03-02 2021-02-26 0.215 4,628,899 -150 1.90% 995,213
2021-02-19 2021-02-17 0.205 4,629,049 -488,000 1.90% 948,955
2021-02-08 2021-02-04 0.230 5,117,049 -1,530 2.10% 1,176,921
2021-01-29 2021-01-27 0.215 5,118,579 -5,440 2.10% 1,100,494
2021-01-19 2021-01-15 0.220 5,124,019 -80,000 2.10% 1,127,284
2020-12-10 2020-12-08 0.220 5,204,019 +8,000 2.13% 1,144,884
2020-12-04 2020-12-02 0.215 5,196,019 -480 2.13% 1,117,144
2020-11-27 2020-11-25 0.215 5,196,499 +8,000 2.13% 1,117,247
2020-11-24 2020-11-20 0.215 5,188,499 -64,000 2.12% 1,115,527
2020-11-20 2020-11-18 0.215 5,252,499 -8,000 2.15% 1,129,287
2020-11-19 2020-11-17 0.210 5,260,499 -8,000 2.15% 1,104,705
2020-11-09 2020-11-05 0.165 5,268,499 -800 2.16% 869,302
2020-11-02 2020-10-29 0.175 5,269,299 -1,600 2.16% 922,127
2020-10-21 2020-10-19 0.165 5,270,899 -120,000 2.16% 869,698
2020-10-14 2020-10-09 0.170 5,390,899 -72,000 2.21% 916,453
2020-09-29 2020-09-25 0.160 5,462,899 +96,000 2.24% 874,064
2020-09-25 2020-09-23 0.165 5,366,899 +24,000 2.20% 885,538
2020-09-09 2020-09-07 0.160 5,342,899 -32,000 2.19% 854,864
2020-09-01 2020-08-28 0.165 5,374,899 -32,000 2.20% 886,858
2020-08-27 2020-08-25 0.185 5,406,899 -24,000 2.21% 1,000,276
2020-08-24 2020-08-20 0.185 5,430,899 -32,000 2.22% 1,004,716
2020-08-20 2020-08-18 0.195 5,462,899 +40,000 2.24% 1,065,265
2020-08-19 2020-08-17 0.175 5,422,899 -32,000 2.22% 949,007
2020-08-18 2020-08-14 0.205 5,454,899 +182,400 2.23% 1,118,254
2020-08-17 2020-08-13 0.170 5,272,499 +16,000 2.16% 896,325
2020-08-12 2020-08-10 0.155 5,256,499 +16,000 2.15% 814,757
2020-08-07 2020-08-05 0.135 5,240,499 -446,400 2.15% 707,467
2020-07-31 2020-07-29 0.150 5,686,899 +40,000 2.33% 853,035
2020-07-21 2020-07-17 0.160 5,646,899 -1,600 2.31% 903,504
2020-07-17 2020-07-15 0.165 5,648,499 +8,000 2.31% 932,002
2020-07-14 2020-07-10 0.170 5,640,499 -75 2.31% 958,885
2020-07-10 2020-07-08 0.170 5,640,574 -13 2.31% 958,898
2020-07-08 2020-07-06 0.165 5,640,587 -245,333 2.31% 930,697
2020-07-03 2020-06-30 0.185 5,885,920 -8,000 2.41% 1,088,895
2020-07-02 2020-06-29 0.185 5,893,920 -8,000 2.41% 1,090,375
2020-06-26 2020-06-23 0.190 5,901,920 -8,000 2.42% 1,121,365
2020-06-24 2020-06-22 0.185 5,909,920 -80,000 2.42% 1,093,335
2020-06-23 2020-06-19 0.175 5,989,920 +16,000 2.45% 1,048,236
2020-06-01 2020-05-28 0.160 5,973,920 -945 2.45% 955,827
2020-05-29 2020-05-27 0.160 5,974,865 +56,000 2.45% 955,978
2020-05-26 2020-05-22 0.125 5,918,865 -1 2.42% 739,858
2020-05-18 2020-05-14 0.145 5,918,866 -4,000 2.42% 858,236
2020-03-24 2020-03-20 0.155 5,922,866 +24,000 2.43% 918,044
2020-03-20 2020-03-18 0.155 5,898,866 -25,600 2.42% 914,324
2020-03-19 2020-03-17 0.165 5,924,466 -16,000 2.43% 977,537
2020-03-13 2020-03-11 0.175 5,940,466 -8,000 2.43% 1,039,582
2020-03-06 2020-03-04 0.185 5,948,466 -90 2.44% 1,100,466
2020-01-23 2020-01-21 0.210 5,948,556 -336,000 2.44% 1,249,197
2019-12-30 2019-12-24 0.315 6,284,556 -256,000 2.57% 1,979,635
2019-12-27 2019-12-20 0.365 6,540,556 -8,000 2.68% 2,387,303
2019-12-17 2019-12-13 0.390 6,548,556 -24,000 2.68% 2,553,937
2019-12-05 2019-12-03 0.380 6,572,556 +96,000 2.69% 2,497,571
2019-12-02 2019-11-28 0.410 6,476,556 +8,000 2.65% 2,655,388
2019-11-29 2019-11-27 0.405 6,468,556 +8,000 2.65% 2,619,765
2019-11-28 2019-11-26 0.400 6,460,556 -96,000 2.65% 2,584,222
2019-11-27 2019-11-25 0.395 6,556,556 -16,150 2.68% 2,589,840
2019-11-26 2019-11-22 0.395 6,572,706 -32,000 2.69% 2,596,219
2019-11-25 2019-11-21 0.415 6,604,706 +80,000 2.70% 2,740,953
2019-11-22 2019-11-20 0.490 6,524,706 -40,010 2.67% 3,197,106
2019-11-21 2019-11-19 0.470 6,564,716 +72,000 2.69% 3,085,417
2019-11-20 2019-11-18 0.440 6,492,716 +40,000 2.66% 2,856,795
2019-11-19 2019-11-15 0.550 6,452,716 -680,000 2.64% 3,548,994
2019-11-18 2019-11-14 0.650 7,132,716 +3,100,790 2.92% 4,636,265
2019-11-13 2019-11-11 3.125 4,031,926 +50,422 29.51% 12,599,769
2019-10-23 2019-10-21 3.125 3,981,504 +3,809,503 29.15% 12,442,200
2019-10-21 2019-10-17 3.125 172,001 -8,428,049 0.58% 537,503
2018-03-19 2018-03-15 3.125 8,600,050 -777,600 29.15% 26,875,156
2017-03-16 2017-03-14 3.241 9,377,650 -2,074 31.78% 30,390,532
2017-03-10 2017-03-08 3.356 9,379,724 +6,912 31.79% 31,482,870
2017-03-09 2017-03-07 3.935 9,372,812 -2,764 31.76% 36,883,751
2017-03-08 2017-03-06 3.588 9,375,576 -346 31.77% 33,639,219
2017-03-03 2017-03-01 3.356 9,375,922 -23,501 31.77% 31,470,109
2017-03-02 2017-02-28 3.356 9,399,423 +6,221 31.85% 31,548,989
2017-03-01 2017-02-27 3.356 9,393,202 +346 31.83% 31,528,109
2017-02-28 2017-02-24 3.704 9,392,856 -2,765 31.83% 34,788,356
2017-02-22 2017-02-20 3.819 9,395,621 +5,519 31.84% 35,886,052
2017-02-21 2017-02-17 3.704 9,390,102 +13,824 31.82% 34,778,156
2017-02-20 2017-02-16 4.282 9,376,278 -11,751 31.78% 40,153,042
2017-02-17 2017-02-15 4.282 9,388,029 +776,563 31.82% 40,203,365
2017-02-16 2017-02-14 3.009 8,611,466 +23,501 29.18% 25,914,134
2017-02-15 2017-02-13 2.662 8,587,965 -13,824 29.10% 22,861,481
2017-02-06 2017-02-02 2.662 8,601,789 +2,074 29.15% 22,898,281
2017-01-26 2017-01-24 2.778 8,599,715 -4,493 29.14% 23,888,097
2017-01-24 2017-01-20 2.662 8,604,208 +5,530 29.16% 22,904,720
2017-01-20 2017-01-18 2.199 8,598,678 -76,205 29.14% 18,909,130
2017-01-18 2017-01-16 1.852 8,674,883 -12,960 29.40% 16,064,598
2017-01-16 2017-01-12 1.736 8,687,843 -8,640 29.44% 15,083,061
2017-01-11 2017-01-09 1.736 8,696,483 -972 29.47% 15,098,061
2017-01-09 2017-01-05 1.852 8,697,455 -1,728 29.48% 16,106,398
2017-01-04 2016-12-30 1.620 8,699,183 -12,787 29.48% 14,095,898
2016-12-29 2016-12-23 1.620 8,711,970 +6,912 29.52% 14,116,618
2016-12-28 2016-12-22 1.620 8,705,058 -1,728 29.50% 14,105,418
2016-12-23 2016-12-21 1.620 8,706,786 -314 29.51% 14,108,218
2016-12-21 2016-12-19 1.620 8,707,100 -2,575 29.51% 14,108,727
2016-12-19 2016-12-15 1.620 8,709,675 +518 29.52% 14,112,899
2016-12-16 2016-12-14 1.736 8,709,157 +324 29.52% 15,120,064
2016-12-14 2016-12-12 1.852 8,708,833 -691 29.51% 16,127,469
2016-12-13 2016-12-09 1.852 8,709,524 +4,493 29.52% 16,128,748
2016-12-12 2016-12-08 1.736 8,705,031 -25,920 29.50% 15,112,901
2016-12-09 2016-12-07 1.852 8,730,951 -1,037 29.59% 16,168,428
2016-12-08 2016-12-06 1.736 8,731,988 +21,773 29.59% 15,159,701
2016-12-07 2016-12-05 1.505 8,710,215 -2,873 29.52% 13,105,648
2016-12-02 2016-11-30 4.051 8,713,088 +6,912 29.53% 35,296,074
2016-11-29 2016-11-25 4.167 8,706,176 -31,450 29.51% 36,275,733
2016-11-28 2016-11-24 4.282 8,737,626 -17,971 29.61% 37,418,074
2016-11-24 2016-11-22 4.398 8,755,597 -4,493 29.67% 38,508,413
2016-11-23 2016-11-21 4.514 8,760,090 -9,331 29.69% 39,542,073
2016-11-17 2016-11-15 4.398 8,769,421 -1,728 29.72% 38,569,213
2016-11-14 2016-11-10 4.745 8,771,149 -22 29.73% 41,622,351
2016-11-10 2016-11-08 4.861 8,771,171 +1,383 29.73% 42,637,637
2016-11-09 2016-11-07 4.514 8,769,788 +1,728 29.72% 39,585,849
2016-11-08 2016-11-04 4.630 8,768,060 -15,552 29.71% 40,592,870
2016-11-04 2016-11-02 4.745 8,783,612 -9,331 29.77% 41,681,492
2016-11-03 2016-11-01 4.977 8,792,943 +3,456 29.80% 43,761,175
2016-11-02 2016-10-31 4.977 8,789,487 -13,133 29.79% 43,743,975
2016-11-01 2016-10-28 5.093 8,802,620 -17,280 29.83% 44,828,157
2016-10-31 2016-10-27 5.093 8,819,900 -21,427 29.89% 44,916,157
2016-10-27 2016-10-25 5.093 8,841,327 -139 29.96% 45,025,276
2016-10-26 2016-10-24 5.208 8,841,466 -3,110 29.96% 46,049,302
2016-10-24 2016-10-19 5.093 8,844,576 +1,728 29.97% 45,041,822
2016-10-19 2016-10-17 5.208 8,842,848 +1,728 29.97% 46,056,500
2016-10-18 2016-10-14 5.556 8,841,120 -20,218 29.96% 49,117,333
2016-10-14 2016-10-12 5.324 8,861,338 -216 30.03% 47,178,420
2016-10-12 2016-10-07 5.208 8,861,554 +6,912 30.03% 46,153,927
2016-10-11 2016-10-06 5.440 8,854,642 -1,036 30.01% 48,167,613
2016-10-05 2016-10-03 5.093 8,855,678 -692 30.01% 45,098,360
2016-09-28 2016-09-26 5.093 8,856,370 -64,281 30.01% 45,101,884
2016-09-27 2016-09-23 5.440 8,920,651 +8,640 30.23% 48,526,689
2016-09-26 2016-09-22 5.440 8,912,011 +1,382 30.20% 48,479,689
2016-09-23 2016-09-21 5.556 8,910,629 -5,875 30.20% 49,503,494
2016-09-22 2016-09-20 5.208 8,916,504 -7,949 30.22% 46,440,125
2016-09-21 2016-09-19 4.861 8,924,453 -15,206 30.24% 43,382,758
2016-09-20 2016-09-15 5.093 8,939,659 -8,640 30.30% 45,526,041
2016-09-19 2016-09-14 4.977 8,948,299 -1,383 30.33% 44,534,358
2016-09-15 2016-09-13 4.977 8,949,682 +15,552 30.33% 44,541,241
2016-09-14 2016-09-12 4.861 8,934,130 +1,728 30.28% 43,429,799
2016-09-13 2016-09-09 4.861 8,932,402 -3,801 30.27% 43,421,399
2016-09-12 2016-09-08 4.977 8,936,203 +8,294 30.28% 44,474,158
2016-09-09 2016-09-07 4.861 8,927,909 -3,456 30.26% 43,399,558
2016-09-07 2016-09-05 4.977 8,931,365 -5,184 30.27% 44,450,080
2016-09-06 2016-09-02 4.977 8,936,549 -5,184 30.29% 44,475,880
2016-09-05 2016-09-01 4.861 8,941,733 -34,560 30.30% 43,466,758
2016-09-02 2016-08-31 5.208 8,976,293 +687 30.42% 46,751,526
2016-09-01 2016-08-30 5.440 8,975,606 -26,784 30.42% 48,825,634
2016-08-31 2016-08-29 4.745 9,002,390 +2,074 30.51% 42,719,675
2016-08-30 2016-08-26 4.861 9,000,316 -8,640 30.50% 43,751,536
2016-08-26 2016-08-24 4.282 9,008,956 +13,478 30.53% 38,580,020
2016-08-25 2016-08-23 4.398 8,995,478 -6,912 30.49% 39,563,445
2016-08-24 2016-08-22 4.630 9,002,390 +8,640 30.51% 41,677,731
2016-08-23 2016-08-19 4.745 8,993,750 +125,798 30.48% 42,678,675
2016-08-22 2016-08-18 5.787 8,867,952 -345 30.05% 51,319,167
2016-08-19 2016-08-17 5.556 8,868,297 +39,053 30.05% 49,268,317
2016-08-18 2016-08-16 5.671 8,829,244 +9,676 29.92% 50,073,259
2016-08-17 2016-08-15 5.903 8,819,568 +47,348 29.89% 52,059,950
2016-08-16 2016-08-12 6.134 8,772,220 +44,582 29.73% 53,811,072
2016-08-15 2016-08-11 7.060 8,727,638 +8,986 29.58% 61,618,741
2016-08-12 2016-08-10 7.176 8,718,652 +28,339 29.55% 62,564,401
2016-08-11 2016-08-09 7.176 8,690,313 -644,199 35.34% 62,361,042
2016-08-05 2016-08-03 12.616 9,334,512 +426,784 37.96% 117,761,783
2016-08-04 2016-08-01 11.921 8,907,728 +1,937,088 36.23% 106,191,665
2016-08-03 2016-07-29 9.144 6,970,640 +2,150,669 28.35% 63,736,176
2016-08-01 2016-07-28 9.375 4,819,971 +428,198 19.60% 45,187,228
2016-07-29 2016-07-27 8.449 4,391,773 +331,776 17.86% 37,106,415
2016-07-28 2016-07-26 7.986 4,059,997 +76,032 16.51% 32,423,587
2016-07-27 2016-07-25 7.523 3,983,965 +250,215 16.20% 29,971,959
2016-07-26 2016-07-22 7.060 3,733,750 +84,672 15.18% 26,360,966
2016-07-25 2016-07-21 6.944 3,649,078 +90,547 14.84% 25,340,819
2016-07-22 2016-07-20 6.713 3,558,531 -4,839 14.47% 23,888,287
2016-07-21 2016-07-19 6.713 3,563,370 -6,912 14.49% 23,920,771
2016-07-20 2016-07-18 5.440 3,570,282 +23,156 14.52% 19,421,673
2016-07-19 2016-07-15 6.366 3,547,126 +5,875 14.43% 22,580,084
2016-07-18 2016-07-14 7.060 3,541,251 +157,593 14.40% 25,001,888
2016-07-15 2016-07-13 7.407 3,383,658 +127,516 13.76% 25,064,133
2016-07-14 2016-07-12 7.407 3,256,142 +1,877,299 13.24% 24,119,570
2016-07-13 2016-07-11 8.102 1,378,843 +725,998 5.61% 11,171,182
2016-07-12 2016-07-08 5.787 652,845 +205,977 2.65% 3,778,038
2016-07-11 2016-07-07 4.630 446,868 -1,036 1.82% 2,068,833
2016-07-08 2016-07-06 4.051 447,904 -162,951 1.82% 1,814,426
2016-07-07 2016-07-05 3.588 610,855 -775,407 2.48% 2,191,725
2016-07-06 2016-07-04 4.051 1,386,262 -4,148 5.64% 5,615,645
2016-07-05 2016-06-30 3.588 1,390,410 +10,368 5.65% 4,988,740
2016-07-04 2016-06-29 3.356 1,380,042 -1,728 5.61% 4,632,085
2016-06-30 2016-06-28 3.356 1,381,770 -345 5.62% 4,637,885
2016-06-29 2016-06-27 3.588 1,382,115 +22,464 5.62% 4,958,977
2016-06-28 2016-06-24 3.819 1,359,651 +6,566 5.53% 5,193,111
2016-06-27 2016-06-23 4.282 1,353,085 -5,184 5.50% 5,794,461
2016-06-24 2016-06-22 4.167 1,358,269 +21,082 5.52% 5,659,454
2016-06-23 2016-06-21 4.167 1,337,187 -12,615 5.44% 5,571,612
2016-06-22 2016-06-20 4.398 1,349,802 +6,912 5.49% 5,936,629
2016-06-21 2016-06-17 4.630 1,342,890 -345 5.46% 6,217,083
2016-06-20 2016-06-16 4.514 1,343,235 +19,699 5.46% 6,063,214
2016-06-16 2016-06-14 4.745 1,323,536 +5,875 5.38% 6,280,669
2016-06-15 2016-06-13 4.745 1,317,661 +7,949 5.36% 6,252,789
2016-06-14 2016-06-10 4.861 1,309,712 +1,728 5.33% 6,366,656
2016-06-13 2016-06-08 4.977 1,307,984 +17,280 5.32% 6,509,643
2016-06-10 2016-06-07 5.093 1,290,704 +2,419 5.25% 6,573,030
2016-06-08 2016-06-06 5.324 1,288,285 +14,861 5.24% 6,858,925
2016-06-07 2016-06-03 5.324 1,273,424 -19,699 5.18% 6,779,804
2016-06-06 2016-06-02 4.977 1,293,123 -9,679 5.26% 6,435,682
2016-06-03 2016-06-01 4.861 1,302,802 +4,838 5.30% 6,333,065
2016-06-02 2016-05-31 4.745 1,297,964 -3,456 5.28% 6,159,320
2016-06-01 2016-05-30 4.745 1,301,420 -8,640 5.29% 6,175,720
2016-05-31 2016-05-27 4.861 1,310,060 -33,869 5.33% 6,368,347
2016-05-30 2016-05-26 4.630 1,343,929 +42,164 5.47% 6,221,894
2016-05-27 2016-05-25 5.208 1,301,765 +3,456 5.29% 6,780,026
2016-05-26 2016-05-24 5.208 1,298,309 -1,037 5.28% 6,762,026
2016-05-25 2016-05-23 5.208 1,299,346 +58,071 5.28% 6,767,427
2016-05-24 2016-05-20 5.208 1,241,275 +87,092 5.05% 6,464,974
2016-05-23 2016-05-19 6.481 1,154,183 +60,825 4.69% 7,480,816
2016-05-20 2016-05-18 9.722 1,093,358 -11,405 4.45% 10,629,869
2016-05-19 2016-05-17 9.259 1,104,763 +7,949 4.49% 10,229,287
2016-05-18 2016-05-16 9.838 1,096,814 +1,018,245 4.46% 10,790,416
2016-05-17 2016-05-13 8.333 78,569 +5,529 2.88% 654,742
2016-05-16 2016-05-12 9.028 73,040 +2,074 2.67% 659,389
2016-05-13 2016-05-11 10.532 70,966 +10,368 2.60% 747,443
2016-05-12 2016-05-10 12.616 60,598 +10,022 2.22% 764,489
2016-05-11 2016-05-09 20.139 50,576 +3,456 1.85% 1,018,544
2016-05-10 2016-05-06 38.194 47,120 -5,141 1.72% 1,799,722
2016-05-09 2016-05-05 38.194 52,261 -10,368 1.91% 1,996,080
2016-05-06 2016-05-04 37.616 62,629 -11,404 2.29% 2,355,836
2016-05-05 2016-05-03 37.037 74,033 -11,655 2.71% 2,741,963
2016-05-04 2016-04-29 36.458 85,688 -13,694 3.14% 3,124,042
2016-05-03 2016-04-28 35.880 99,382 -789 3.64% 3,565,789
2016-04-29 2016-04-27 33.565 100,171 +6,394 3.67% 3,362,221
2016-04-28 2016-04-26 30.671 93,777 +15,550 3.43% 2,876,262
2016-04-27 2016-04-25 28.935 78,227 +12,009 2.86% 2,263,513
2016-04-25 2016-04-21 27.778 66,218 +5,962 2.42% 1,839,389
2016-04-22 2016-04-20 28.704 60,256 +2,883 2.21% 1,729,570
2016-04-21 2016-04-19 23.264 57,373 -280 2.10% 1,334,719
2016-04-20 2016-04-18 25.810 57,653 +42 2.11% 1,488,035
2016-04-19 2016-04-15 28.819 57,611 +961 2.11% 1,660,317
2016-04-18 2016-04-14 31.250 56,650 +195 2.07% 1,770,313
2016-04-15 2016-04-13 32.407 56,455 +291 2.07% 1,829,560
2016-04-14 2016-04-12 34.722 56,164 +1,534 2.06% 1,950,139
2016-04-13 2016-04-11 16.667 54,630 -130 2.00% 910,500
2016-04-12 2016-04-08 16.667 54,760 -100,800 2.00% 912,667
2016-04-11 2016-04-07 16.333 155,560 -1,200 2.05% 2,540,813
2016-04-08 2016-04-06 16.667 156,760 -225 2.07% 2,612,667
2016-04-07 2016-04-05 16.333 156,985 -900 2.07% 2,564,088
2016-04-06 2016-04-01 17.000 157,885 +810 2.08% 2,684,045
2016-04-05 2016-03-31 18.667 157,075 -4 2.07% 2,932,067
2016-04-01 2016-03-30 19.000 157,079 +8,040 2.07% 2,984,501
2016-03-31 2016-03-29 23.000 149,039 -1,980 1.96% 3,427,897
2016-03-30 2016-03-24 20.333 151,019 -18,450 1.99% 3,070,720
2016-03-29 2016-03-23 20.000 169,469 +15,090 2.23% 3,389,380
2016-03-24 2016-03-22 17.000 154,379 -4,950 2.03% 2,624,443
2016-03-22 2016-03-18 11.000 159,329 +1,050 2.10% 1,752,619
2016-03-16 2016-03-14 12.000 158,279 -1,980 2.09% 1,899,348
2016-03-15 2016-03-11 10.333 160,259 -1,500 2.11% 1,656,010
2016-03-11 2016-03-09 11.333 161,759 +1,350 2.13% 1,833,269
2016-03-10 2016-03-08 11.000 160,409 -3,510 2.11% 1,764,499
2016-03-09 2016-03-07 8.000 163,919 +1,770 2.16% 1,311,352
2016-02-26 2016-02-24 8.667 162,149 +298 2.14% 1,405,291
2016-02-25 2016-02-23 7.333 161,851 -30 2.13% 1,186,907
2016-02-22 2016-02-18 8.333 161,881 -5,040 2.13% 1,349,008
2016-02-19 2016-02-17 8.000 166,921 +1,620 2.20% 1,335,368
2016-02-18 2016-02-16 9.667 165,301 -3,225 2.18% 1,597,910
2016-02-15 2016-02-11 14.333 168,526 -30 2.22% 2,415,539
2016-01-29 2016-01-27 14.000 168,556 -3,000 2.22% 2,359,784
2016-01-26 2016-01-22 13.333 171,556 -600 2.26% 2,287,413
2016-01-25 2016-01-21 13.333 172,156 -900 2.27% 2,295,413
2016-01-06 2016-01-04 15.000 173,056 +1,380 2.28% 2,595,840
2015-12-30 2015-12-28 16.000 171,676 -600 2.26% 2,746,816
2015-12-29 2015-12-24 15.333 172,276 -4,830 2.27% 2,641,565
2015-12-28 2015-12-22 14.667 177,106 -2,070 2.33% 2,597,555
2015-12-23 2015-12-21 14.667 179,176 -660 2.36% 2,627,915
2015-12-22 2015-12-18 15.333 179,836 -30 2.37% 2,757,485
2015-12-21 2015-12-17 15.333 179,866 -390 2.37% 2,757,945
2015-12-18 2015-12-16 15.333 180,256 +60 2.38% 2,763,925
2015-12-17 2015-12-15 16.333 180,196 +3,000 2.37% 2,943,201
2015-12-15 2015-12-11 15.333 177,196 -990 2.33% 2,717,005
2015-12-09 2015-12-07 14.667 178,186 +3,000 2.35% 2,613,395
2015-12-04 2015-12-02 16.333 175,186 -240 2.31% 2,861,371
2015-12-03 2015-12-01 16.333 175,426 +1,890 2.31% 2,865,291
2015-12-01 2015-11-27 18.667 173,536 +1,800 2.29% 3,239,339
2015-11-30 2015-11-26 20.000 171,736 +600 2.26% 3,434,720
2015-11-27 2015-11-25 20.333 171,136 +3,000 2.25% 3,479,765
2015-11-26 2015-11-24 20.667 168,136 -9,000 2.22% 3,474,811
2015-11-23 2015-11-19 22.333 177,136 -489 2.33% 3,956,037
2015-11-20 2015-11-18 23.000 177,625 +9,450 2.34% 4,085,375
2015-11-19 2015-11-17 22.667 168,175 -32,100 2.22% 3,811,967
2015-11-18 2015-11-16 23.667 200,275 +30,300 2.64% 4,739,842
2015-11-17 2015-11-13 24.333 169,975 -51,720 2.24% 4,136,058
2015-11-16 2015-11-12 22.000 221,695 +600 2.92% 4,877,290
2015-11-13 2015-11-11 21.000 221,095 +600 2.91% 4,642,995
2015-11-12 2015-11-10 21.667 220,495 +870 2.91% 4,777,392
2015-11-09 2015-11-05 22.333 219,625 +300 2.89% 4,904,958
2015-11-06 2015-11-04 22.333 219,325 +4,200 2.89% 4,898,258
2015-11-05 2015-11-03 22.667 215,125 -13,500 2.83% 4,876,167
2015-11-04 2015-11-02 22.667 228,625 -3,900 3.01% 5,182,167
2015-11-03 2015-10-30 23.333 232,525 +17,910 3.06% 5,425,583
2015-11-02 2015-10-29 24.667 214,615 +750 2.83% 5,293,837
2015-10-30 2015-10-28 24.667 213,865 -4,200 2.82% 5,275,337
2015-10-28 2015-10-26 27.333 218,065 +5,670 2.87% 5,960,443
2015-10-27 2015-10-23 30.667 212,395 -6,600 2.80% 6,513,447
2015-10-26 2015-10-22 22.000 218,995 +1,590 2.89% 4,817,890
2015-10-23 2015-10-20 24.333 217,405 +29,244 2.86% 5,290,188
2015-10-22 2015-10-19 27.333 188,161 +24,990 2.48% 5,143,067
2015-10-20 2015-10-16 30.000 163,171 +3,960 2.15% 4,895,130
2015-10-19 2015-10-15 33.333 159,211 +11,460 2.10% 5,307,033
2015-10-16 2015-10-14 34.000 147,751 +30 1.95% 5,023,534
2015-10-15 2015-10-13 34.000 147,721 +420 1.95% 5,022,514
2015-10-14 2015-10-12 35.667 147,301 -32,670 1.94% 5,253,736
2015-10-13 2015-10-09 34.667 179,971 +660 2.37% 6,238,995
2015-10-09 2015-10-07 37.333 179,311 -1,080 2.36% 6,694,277
2015-10-08 2015-10-06 37.333 180,391 -720 2.38% 6,734,597
2015-10-07 2015-10-05 38.333 181,111 +990 2.39% 6,942,588
2015-10-06 2015-10-02 37.667 180,121 +480 2.37% 6,784,558
2015-10-05 2015-09-30 35.333 179,641 +6,540 2.37% 6,347,315
2015-10-02 2015-09-29 41.667 173,101 +15,720 2.28% 7,212,542
2015-09-30 2015-09-25 45.000 157,381 -20,130 2.07% 7,082,145
2015-09-29 2015-09-24 43.333 177,511 +1,890 2.34% 7,692,143
2015-09-24 2015-09-22 45.667 175,621 +90 2.31% 8,020,026
2015-09-23 2015-09-21 45.333 175,531 +90 2.31% 7,957,405
2015-09-18 2015-09-16 44.333 175,441 +660 2.31% 7,777,884
2015-09-17 2015-09-15 45.000 174,781 +1,830 2.30% 7,865,145
2015-09-16 2015-09-14 44.667 172,951 -1,128 2.28% 7,725,145
2015-09-15 2015-09-11 47.000 174,079 +1,500 2.29% 8,181,713
2015-09-14 2015-09-10 49.000 172,579 +18,960 2.27% 8,456,371
2015-09-11 2015-09-09 48.000 153,619 -38,430 2.02% 7,373,712
2015-09-10 2015-09-08 47.667 192,049 +13,140 2.53% 9,154,336
2015-09-09 2015-09-07 45.667 178,909 +8,250 2.36% 8,170,178
2015-09-08 2015-09-04 45.667 170,659 +450 2.25% 7,793,428
2015-09-07 2015-09-02 49.000 170,209 -22,530 2.24% 8,340,241
2015-09-04 2015-09-01 46.333 192,739 +1,710 2.54% 8,930,240
2015-09-02 2015-08-31 45.667 191,029 +7,500 2.52% 8,723,658
2015-09-01 2015-08-28 47.667 183,529 +12,120 2.42% 8,748,216
2015-08-31 2015-08-27 48.333 171,409 +540 2.26% 8,284,768
2015-08-28 2015-08-26 47.667 170,869 -16,110 2.25% 8,144,756
2015-08-27 2015-08-25 46.667 186,979 +630 2.46% 8,725,687
2015-08-26 2015-08-24 49.333 186,349 +10,950 2.46% 9,193,217
2015-08-25 2015-08-21 49.333 175,399 -26,070 2.31% 8,653,017
2015-08-24 2015-08-20 48.000 201,469 +300 2.65% 9,670,512
2015-08-20 2015-08-18 47.000 201,169 +14,100 2.82% 9,454,943
2015-08-19 2015-08-17 48.333 187,069 +14,400 2.63% 9,041,668
2015-08-18 2015-08-14 49.000 172,669 +25,530 2.42% 8,460,781
2015-08-14 2015-08-12 64.000 147,139 +1,200 2.07% 9,416,896
2015-08-13 2015-08-11 68.667 145,939 -17,580 2.05% 10,021,145
2015-08-11 2015-08-07 68.667 163,519 +1,350 2.30% 11,228,305
2015-08-10 2015-08-06 68.667 162,169 +750 2.28% 11,135,605
2015-08-07 2015-08-05 70.333 161,419 +2,700 2.27% 11,353,136
2015-08-06 2015-08-04 74.333 158,719 +240 2.23% 11,798,112
2015-08-05 2015-08-03 74.000 158,479 -452 2.38% 11,727,446
2015-08-04 2015-07-31 76.000 158,931 +12,630 2.39% 12,078,756
2015-08-03 2015-07-30 69.000 146,301 +9,150 2.20% 10,094,769
2015-07-31 2015-07-29 67.000 137,151 +600 2.06% 9,189,117
2015-07-30 2015-07-28 68.667 136,551 +990 2.05% 9,376,502
2015-07-29 2015-07-27 66.667 135,561 +300 2.04% 9,037,400
2015-07-28 2015-07-24 77.000 135,261 +780 2.03% 10,415,097
2015-07-27 2015-07-23 78.667 134,481 +2,100 2.02% 10,579,172
2015-07-24 2015-07-22 79.333 132,381 +660 1.99% 10,502,226
2015-07-23 2015-07-21 80.000 131,721 +240 1.98% 10,537,680
2015-07-22 2015-07-20 77.667 131,481 -9,360 1.98% 10,211,691
2015-07-21 2015-07-17 76.333 140,841 -30 2.12% 10,750,863
2015-07-20 2015-07-16 69.667 140,871 -810 2.12% 9,814,013
2015-07-17 2015-07-15 67.667 141,681 -600 2.13% 9,587,081
2015-07-16 2015-07-14 69.333 142,281 +690 2.14% 9,864,816
2015-07-15 2015-07-13 72.667 141,591 +60 2.13% 10,288,946
2015-07-14 2015-07-10 73.000 141,531 +30 2.13% 10,331,763
2015-07-13 2015-07-09 68.333 141,501 +1,440 2.13% 9,669,235
2015-07-10 2015-07-08 44.667 140,061 +420 2.11% 6,256,058
2015-07-09 2015-07-07 56.667 139,641 +3,930 2.10% 7,912,990
2015-07-08 2015-07-06 66.667 135,711 +210 2.04% 9,047,400
2015-07-07 2015-07-03 83.333 135,501 -240 2.04% 11,291,750
2015-07-06 2015-07-02 90.000 135,741 -630 2.04% 12,216,690
2015-07-03 2015-06-30 96.667 136,371 +3,090 2.05% 13,182,530
2015-07-02 2015-06-29 101.667 133,281 -240 2.00% 13,550,235
2015-06-30 2015-06-26 111.667 133,521 +1,740 2.01% 14,909,845
2015-06-29 2015-06-25 113.333 131,781 +3,150 1.98% 14,935,180
2015-06-26 2015-06-24 110.000 128,631 +4,500 1.93% 14,149,410
2015-06-25 2015-06-23 105.000 124,131 +1,740 1.87% 13,033,755
2015-06-24 2015-06-22 106.667 122,391 +1,620 1.84% 13,055,040
2015-06-23 2015-06-19 110.000 120,771 -18,210 1.82% 13,284,810
2015-06-22 2015-06-18 116.667 138,981 +11,070 2.09% 16,214,450
2015-06-19 2015-06-17 113.333 127,911 +11,040 1.92% 14,496,580
2015-06-18 2015-06-16 113.333 116,871 +1,890 1.76% 13,245,380
2015-06-17 2015-06-15 113.333 114,981 +960 1.73% 13,031,180
2015-06-16 2015-06-12 118.333 114,021 -870 1.71% 13,492,485
2015-06-15 2015-06-11 115.000 114,891 -390 1.73% 13,212,465
2015-06-12 2015-06-10 120.000 115,281 -180 1.86% 13,833,720
2015-06-11 2015-06-09 108.333 115,461 +1,980 1.87% 12,508,275
2015-06-10 2015-06-08 116.667 113,481 +12,720 1.83% 13,239,450
2015-06-09 2015-06-05 116.667 100,761 +3,270 1.63% 11,755,450
2015-06-08 2015-06-04 118.333 97,491 +2,610 1.71% 11,536,435
2015-06-05 2015-06-03 120.000 94,881 +1,927 1.66% 11,385,720
2015-06-04 2015-06-02 123.333 92,954 +60 1.63% 11,464,327
2015-06-03 2015-06-01 123.333 92,894 +300 1.62% 11,456,927
2015-06-02 2015-05-29 130.000 92,594 +4,890 1.62% 12,037,220
2015-06-01 2015-05-28 115.000 87,704 +4,500 1.53% 10,085,960
2015-05-29 2015-05-27 108.333 83,204 +960 1.46% 9,013,767
2015-05-28 2015-05-26 110.000 82,244 +1,050 1.44% 9,046,840
2015-05-27 2015-05-22 113.333 81,194 +750 1.42% 9,201,987
2015-05-26 2015-05-21 118.333 80,444 +900 1.41% 9,519,207
2015-05-22 2015-05-20 120.000 79,544 -360 1.39% 9,545,280
2015-05-21 2015-05-19 113.333 79,904 +2,550 1.40% 9,055,787
2015-05-20 2015-05-18 111.667 77,354 -2,100 1.35% 8,637,863
2015-05-19 2015-05-15 113.333 79,454 +2,850 1.39% 9,004,787
2015-05-18 2015-05-14 110.000 76,604 +6,090 1.34% 8,426,440
2015-05-15 2015-05-13 113.333 70,514 +810 1.23% 7,991,587
2015-05-14 2015-05-12 125.000 69,704 +390 1.46% 8,713,000
2015-05-13 2015-05-11 135.000 69,314 -180 1.45% 9,357,390
2015-05-12 2015-05-08 138.333 69,494 +1,260 1.45% 9,613,337
2015-05-11 2015-05-07 135.000 68,234 -33 1.43% 9,211,590
2015-05-08 2015-05-06 145.000 68,267 -690 1.43% 9,898,715
2015-05-07 2015-05-05 150.000 68,957 -7,050 1.44% 10,343,550
2015-05-06 2015-05-04 153.333 76,007 -1,680 1.59% 11,654,407
2015-05-05 2015-04-30 148.333 77,687 +1,860 1.62% 11,523,572
2015-05-04 2015-04-29 153.333 75,827 +5,100 1.59% 11,626,807
2015-04-30 2015-04-28 153.333 70,727 +750 1.48% 10,844,807
2015-04-28 2015-04-24 158.333 69,977 -699 1.46% 11,079,692
2015-04-27 2015-04-23 158.333 70,676 +750 1.48% 11,190,367
2015-04-24 2015-04-22 160.000 69,926 +5,340 1.46% 11,188,160
2015-04-23 2015-04-21 158.333 64,586 -2,190 1.35% 10,226,117
2015-04-22 2015-04-20 148.333 66,776 +540 1.40% 9,905,107
2015-04-21 2015-04-17 151.667 66,236 -1,170 1.39% 10,045,793
2015-04-20 2015-04-16 140.000 67,406 +1,740 1.41% 9,436,840
2015-04-17 2015-04-15 143.333 65,666 +450 1.37% 9,412,127
2015-04-16 2015-04-14 146.667 65,216 +683 1.36% 9,565,013
2015-04-15 2015-04-13 153.333 64,533 -510 1.35% 9,895,060
2015-04-14 2015-04-10 138.333 65,043 -3,429 1.36% 8,997,615
2015-04-13 2015-04-09 120.000 68,472 +750 1.43% 8,216,640
2015-04-10 2015-04-08 115.000 67,722 -660 1.42% 7,788,030
2015-04-09 2015-04-02 118.333 68,382 +1,260 1.43% 8,091,870
2015-04-08 2015-04-01 126.667 67,122 +2,400 1.40% 8,502,120
2015-03-31 2015-03-27 100.000 64,722 -2,040 1.35% 6,472,200
2015-03-30 2015-03-26 113.333 66,762 +900 1.40% 7,566,360
2015-03-27 2015-03-25 116.667 65,862 +2,730 1.38% 7,683,900
2015-03-26 2015-03-24 115.000 63,132 +120 1.32% 7,260,180
2015-03-25 2015-03-23 110.000 63,012 +2,910 1.32% 6,931,320
2015-03-24 2015-03-20 108.333 60,102 -1,560 1.26% 6,511,050
2015-03-23 2015-03-19 105.000 61,662 +168 1.29% 6,474,510
2015-03-20 2015-03-18 93.333 61,494 -300 1.29% 5,739,440
2015-03-19 2015-03-17 90.000 61,794 +240 1.29% 5,561,460
2015-03-18 2015-03-16 91.667 61,554 +642 1.29% 5,642,450
2015-03-17 2015-03-13 85.000 60,912 +150 1.27% 5,177,520
2015-03-16 2015-03-12 88.333 60,762 +600 1.27% 5,367,310
2015-03-13 2015-03-11 86.667 60,162 +8,700 1.26% 5,214,040
2015-03-11 2015-03-09 80.000 51,462 +3,300 1.08% 4,116,960
2015-03-09 2015-03-05 81.000 48,162 +300 1.01% 3,901,122
2015-03-06 2015-03-04 76.333 47,862 +300 1.00% 3,653,466
2015-03-05 2015-03-03 78.333 47,562 +450 0.99% 3,725,690
2015-03-03 2015-02-27 81.667 47,112 +600 0.99% 3,847,480
2015-03-02 2015-02-26 80.000 46,512 +1,050 0.97% 3,720,960
2015-02-26 2015-02-24 83.000 45,462 +120 1.00% 3,773,346
2015-02-23 2015-02-16 83.333 45,342 +57 1.00% 3,778,500
2015-02-13 2015-02-11 90.000 45,285 -90 1.00% 4,075,650
2015-02-12 2015-02-10 91.667 45,375 -1,950 1.00% 4,159,375
2015-02-11 2015-02-09 96.667 47,325 +2,188 1.04% 4,574,750
2015-02-09 2015-02-05 95.000 45,137 -1,095 1.49% 4,288,015
2015-02-04 2015-02-02 80.667 46,232 +120 1.53% 3,729,381
2015-02-03 2015-01-30 81.667 46,112 -30 1.52% 3,765,813
2015-02-02 2015-01-29 83.333 46,142 -519 1.52% 3,845,167
2015-01-30 2015-01-28 80.667 46,661 -60 1.54% 3,763,987
2015-01-29 2015-01-27 80.333 46,721 -12 1.54% 3,753,254
2015-01-28 2015-01-26 83.000 46,733 +150 1.54% 3,878,839
2015-01-27 2015-01-23 96.667 46,583 -1,590 1.54% 4,503,023
2015-01-26 2015-01-22 90.000 48,173 +810 1.59% 4,335,570
2015-01-21 2015-01-19 66.667 47,363 +300 1.56% 3,157,533
2015-01-19 2015-01-15 65.667 47,063 -90 1.55% 3,090,470
2015-01-15 2015-01-13 70.000 47,153 -225 1.56% 3,300,710
2015-01-14 2015-01-12 70.000 47,378 +60 1.56% 3,316,460
2015-01-12 2015-01-08 70.000 47,318 +225 1.56% 3,312,260
2015-01-09 2015-01-07 68.000 47,093 +171 1.56% 3,202,324
2014-12-30 2014-12-24 78.000 46,922 -150 1.55% 3,659,916
2014-12-29 2014-12-22 79.000 47,072 +825 1.55% 3,718,688
2014-12-23 2014-12-19 76.000 46,247 -396 1.53% 3,514,772
2014-12-16 2014-12-12 77.333 46,643 +180 1.54% 3,607,059
2014-12-12 2014-12-10 76.000 46,463 -45 1.53% 3,531,188
2014-12-11 2014-12-09 76.333 46,508 -1,680 1.54% 3,550,111
2014-12-05 2014-12-03 78.333 48,188 -3,900 1.59% 3,774,727
2014-12-04 2014-12-02 79.000 52,088 -3,000 1.72% 4,114,952
2014-12-03 2014-12-01 83.000 55,088 -600 1.82% 4,572,304
2014-12-02 2014-11-28 83.333 55,688 -60,000 1.84% 4,640,667
2014-11-28 2014-11-26 81.000 115,688 -300 3.82% 9,370,728
2014-11-27 2014-11-25 90.000 115,988 -24 3.83% 10,438,920
2014-11-26 2014-11-24 90.000 116,012 +990 3.83% 10,441,080
2014-09-24 2014-09-22 113.333 115,022 -990 3.80% 13,035,827
2014-09-23 2014-09-19 110.000 116,012 -600 3.83% 12,761,320
2014-09-19 2014-09-17 113.333 116,612 -180 3.85% 13,216,027
2014-09-17 2014-09-15 113.333 116,792 -6 3.86% 13,236,427
2014-09-12 2014-09-10 105.000 116,798 +180 3.86% 12,263,790
2014-09-08 2014-09-04 101.667 116,618 -1,800 3.85% 11,856,163
2014-09-03 2014-09-01 103.333 118,418 +600 3.91% 12,236,527
2014-09-02 2014-08-29 108.333 117,818 -60 3.89% 12,763,617
2014-08-20 2014-08-18 115.000 117,878 +180 3.89% 13,555,970
2014-08-11 2014-08-07 126.667 117,698 -2 3.89% 14,908,413
2014-08-04 2014-07-31 123.333 117,700 -210 3.89% 14,516,333
2014-08-01 2014-07-30 123.333 117,910 +270 3.89% 14,542,233
2014-07-30 2014-07-28 120.000 117,640 -165 3.89% 14,116,800
2014-07-14 2014-07-10 131.667 117,805 -3,750 3.89% 15,510,992
2014-06-27 2014-06-25 138.333 121,555 -31 4.01% 16,815,108
2014-06-20 2014-06-18 140.000 121,586 -450 4.30% 17,022,040
2014-06-13 2014-06-11 125.000 122,036 -12 4.31% 15,254,500
2014-06-12 2014-06-10 123.333 122,048 +600 4.31% 15,052,587
2014-06-11 2014-06-09 126.667 121,448 +150 4.29% 15,383,413
2014-06-10 2014-06-06 125.000 121,298 +150 4.29% 15,162,250
2014-06-05 2014-06-03 140.000 121,148 -15 4.28% 16,960,720
2014-05-28 2014-05-26 156.667 121,163 -5 4.28% 18,982,203
2014-05-23 2014-05-21 166.667 121,168 -162 4.28% 20,194,667
2014-05-21 2014-05-19 170.000 121,330 -241 4.29% 20,626,100
2014-05-20 2014-05-16 170.000 121,571 -1,800 4.30% 20,667,070
2014-05-14 2014-05-12 155.000 123,371 -210 4.36% 19,122,505
2014-05-13 2014-05-09 156.667 123,581 -150 4.37% 19,361,023
2014-05-02 2014-04-29 156.667 123,731 -660 4.37% 19,384,523
2014-04-29 2014-04-25 165.000 124,391 -180 4.40% 20,524,515
2014-04-25 2014-04-23 150.000 124,571 -2,340 4.40% 18,685,650
2014-04-24 2014-04-22 151.667 126,911 +300 4.49% 19,248,168
2014-04-16 2014-04-14 130.000 126,611 -930 4.48% 16,459,430
2014-04-04 2014-04-02 133.333 127,541 -570 4.51% 17,005,467
2014-04-03 2014-04-01 133.333 128,111 +1,500 4.53% 17,081,467
2014-03-27 2014-03-25 145.000 126,611 -2,400 4.48% 18,358,595
2014-03-26 2014-03-24 145.000 129,011 -3,000 4.56% 18,706,595
2014-03-24 2014-03-20 155.000 132,011 -6 4.67% 20,461,705
2014-03-14 2014-03-12 161.667 132,017 -143 4.67% 21,342,748
2014-03-07 2014-03-05 176.667 132,160 -840 4.67% 23,348,267
2014-03-06 2014-03-04 173.333 133,000 -2,490 4.70% 23,053,333
2014-03-05 2014-03-03 160.000 135,490 -990 4.79% 21,678,400
2014-03-04 2014-02-28 153.333 136,480 -990 4.82% 20,926,933
2014-03-03 2014-02-27 146.667 137,470 -12 4.86% 20,162,267
2014-02-28 2014-02-26 146.667 137,482 -750 4.86% 20,164,027
2014-02-27 2014-02-25 141.667 138,232 -1,140 4.89% 19,582,867
2014-02-26 2014-02-24 143.333 139,372 +1,380 4.93% 19,976,653
2014-02-24 2014-02-20 136.667 137,992 -5,430 4.88% 18,858,907
2014-02-21 2014-02-19 130.000 143,422 -2,100 5.07% 18,644,860
2014-02-20 2014-02-18 113.333 145,522 -900 5.14% 16,492,493
2014-02-19 2014-02-17 110.000 146,422 -300 5.18% 16,106,420
2014-02-14 2014-02-12 105.000 146,722 -30 5.19% 15,405,810
2014-02-13 2014-02-11 103.333 146,752 -60 5.19% 15,164,373
2014-02-12 2014-02-10 105.000 146,812 -1,410 5.19% 15,415,260
2014-02-06 2014-02-04 108.333 148,222 -45 5.24% 16,057,383
2014-02-05 2014-01-30 106.667 148,267 +600 5.24% 15,815,147
2014-01-27 2014-01-23 110.000 147,667 -600 5.22% 16,243,370
2014-01-23 2014-01-21 113.333 148,267 -660 5.24% 16,803,593
2014-01-22 2014-01-20 115.000 148,927 -300 5.26% 17,126,605
2014-01-21 2014-01-17 108.333 149,227 +300 5.28% 16,166,258
2014-01-15 2014-01-13 113.333 148,927 +600 5.26% 16,878,393
2014-01-07 2014-01-03 123.333 148,327 -42 5.24% 18,293,663
2013-12-19 2013-12-17 133.333 148,369 -150 5.25% 19,782,533
2013-12-18 2013-12-16 138.333 148,519 -180 5.25% 20,545,128
2013-12-16 2013-12-12 131.667 148,699 +450 5.26% 19,578,702
2013-12-13 2013-12-11 128.333 148,249 +150 5.24% 19,025,288
2013-12-11 2013-12-09 130.000 148,099 +600 5.24% 19,252,870
2013-12-09 2013-12-05 133.333 147,499 +300 5.21% 19,666,533
2013-12-05 2013-12-03 136.667 147,199 +900 5.20% 20,117,197
2013-12-04 2013-12-02 138.333 146,299 -150 5.17% 20,238,028
2013-12-03 2013-11-29 138.333 146,449 -17 5.18% 20,258,778
2013-11-29 2013-11-27 140.000 146,466 +960 5.18% 20,505,240
2013-11-27 2013-11-25 125.000 145,506 -375 5.14% 18,188,250
2013-11-26 2013-11-22 125.000 145,881 -90 5.16% 18,235,125
2013-11-25 2013-11-21 113.333 145,971 -285 5.16% 16,543,380
2013-11-13 2013-11-11 131.667 146,256 -2,055 5.17% 19,257,040
2013-11-11 2013-11-07 138.333 148,311 +90 5.24% 20,516,355
2013-11-06 2013-11-04 143.333 148,221 +180 5.24% 21,245,010
2013-11-04 2013-10-31 143.333 148,041 -6 5.23% 21,219,210
2013-10-31 2013-10-29 136.667 148,047 +300 5.23% 20,233,090
2013-10-29 2013-10-25 150.000 147,747 +300 5.22% 22,162,050
2013-10-28 2013-10-24 151.667 147,447 +282 5.21% 22,362,795
2013-10-24 2013-10-22 151.667 147,165 +300 5.20% 22,320,025
2013-10-23 2013-10-21 153.333 146,865 +300 5.19% 22,519,300
2013-10-21 2013-10-17 153.333 146,565 +1,350 5.18% 22,473,300
2013-10-15 2013-10-10 166.667 145,215 -600 5.13% 24,202,500
2013-10-11 2013-10-09 166.667 145,815 +900 5.15% 24,302,500
2013-10-10 2013-10-08 166.667 144,915 +600 5.12% 24,152,500
2013-09-26 2013-09-24 163.333 144,315 -1,200 5.10% 23,571,450
2013-09-25 2013-09-23 143.333 145,515 -300 5.14% 20,857,150
2013-09-24 2013-09-19 143.333 145,815 -450 5.15% 20,900,150
2013-09-23 2013-09-18 146.667 146,265 -180 5.17% 21,452,200
2013-09-19 2013-09-17 146.667 146,445 -390 5.18% 21,478,600
2013-09-18 2013-09-16 145.000 146,835 -600 5.19% 21,291,075
2013-09-13 2013-09-11 141.667 147,435 +450 5.21% 20,886,625
2013-09-12 2013-09-10 146.667 146,985 +21 5.20% 21,557,800
2013-09-11 2013-09-09 146.667 146,964 -300 5.20% 21,554,720
2013-09-10 2013-09-06 141.667 147,264 -150 5.21% 20,862,400
2013-09-09 2013-09-05 136.667 147,414 -17 5.21% 20,146,580
2013-09-06 2013-09-04 126.667 147,431 +255 5.21% 18,674,593
2013-09-05 2013-09-03 151.667 147,176 +75 5.20% 22,321,693
2013-09-04 2013-09-02 136.667 147,101 +30 5.20% 20,103,803
2013-09-03 2013-08-30 153.333 147,071 +1,950 5.20% 22,550,887
2013-08-27 2013-08-23 163.333 145,121 -30 5.13% 23,703,097
2013-08-01 2013-07-30 165.000 145,151 -150 5.13% 23,949,915
2013-07-26 2013-07-24 170.000 145,301 +1,650 5.14% 24,701,170
2013-07-15 2013-07-11 170.000 143,651 -6 5.08% 24,420,670
2013-07-12 2013-07-10 166.667 143,657 +915 5.08% 23,942,833
2013-07-11 2013-07-09 166.667 142,742 -180 5.05% 23,790,333
2013-07-10 2013-07-08 166.667 142,922 -450 5.05% 23,820,333
2013-07-08 2013-07-04 176.667 143,372 +900 5.07% 25,329,053
2013-07-05 2013-07-03 176.667 142,472 +5,550 5.04% 25,170,053
2013-07-04 2013-07-02 163.333 136,922 +1,035 4.84% 22,363,927
2013-07-03 2013-06-28 166.667 135,887 -195 4.80% 22,647,833
2013-06-28 2013-06-26 156.667 136,082 -450 4.81% 21,319,513
2013-06-27 2013-06-25 156.667 136,532 +450 4.83% 21,390,013
2013-06-26 2013-06-24 160.000 136,082 -24 4.81% 21,773,120
2013-06-25 2013-06-21 160.000 136,106 +984 4.81% 21,776,960
2013-06-24 2013-06-20 160.000 135,122 +600 4.78% 21,619,520
2013-06-18 2013-06-14 161.667 134,522 +1,200 4.76% 21,747,723
2013-06-17 2013-06-13 158.333 133,322 +300 4.71% 21,109,317
2013-06-14 2013-06-11 160.000 133,022 +30 4.70% 21,283,520
2013-06-07 2013-06-05 163.333 132,992 +1,500 4.70% 21,722,027
2013-06-04 2013-05-31 170.000 131,492 -11 4.65% 22,353,640
2013-05-28 2013-05-24 166.667 131,503 -120 4.77% 21,917,167
2013-05-24 2013-05-22 170.000 131,623 +1,200 4.78% 22,375,910
2013-05-14 2013-05-10 183.333 130,423 -11 4.73% 23,910,883
2013-05-13 2013-05-09 166.667 130,434 +270 4.74% 21,739,000
2013-05-08 2013-05-06 170.000 130,164 +300 4.73% 22,127,880
2013-04-30 2013-04-26 173.333 129,864 -840 4.71% 22,509,760
2013-04-29 2013-04-25 166.667 130,704 -45 4.75% 21,784,000
2013-04-15 2013-04-11 170.000 130,749 -105 4.75% 22,227,330
2013-04-09 2013-04-05 173.333 130,854 -306 4.75% 22,681,360
2013-04-08 2013-04-03 180.000 131,160 -300 4.76% 23,608,800
2013-03-28 2013-03-26 170.000 131,460 +195 4.77% 22,348,200
2013-03-27 2013-03-25 183.333 131,265 -10 4.77% 24,065,250
2013-03-20 2013-03-18 186.667 131,275 +90 4.77% 24,504,667
2013-03-19 2013-03-15 176.667 131,185 +210 4.76% 23,176,017
2013-03-18 2013-03-14 196.667 130,975 +1,125 4.75% 25,758,417
2013-03-15 2013-03-13 223.333 129,850 -1,065 4.71% 28,999,833
2013-03-14 2013-03-12 180.000 130,915 +480 4.75% 23,564,700
2013-03-12 2013-03-08 180.000 130,435 -360 4.74% 23,478,300
2013-03-11 2013-03-07 170.000 130,795 -1,200 4.75% 22,235,150
2013-03-08 2013-03-06 170.000 131,995 +300 4.79% 22,439,150
2013-03-06 2013-03-04 170.000 131,695 +105 4.78% 22,388,150
2013-03-05 2013-03-01 170.000 131,590 -600 4.78% 22,370,300
2013-02-28 2013-02-26 163.333 132,190 -45 4.80% 21,591,033
2013-02-26 2013-02-22 170.000 132,235 +420 4.80% 22,479,950
2013-02-25 2013-02-21 161.667 131,815 +15,720 4.79% 21,310,092
2013-02-22 2013-02-20 173.333 116,095 -30 4.21% 20,123,133
2013-02-21 2013-02-19 173.333 116,125 +1,350 4.22% 20,128,333
2013-02-19 2013-02-15 173.333 114,775 -120 4.17% 19,894,333
2013-02-06 2013-02-04 183.333 114,895 -1,770 4.17% 21,064,083
2013-02-01 2013-01-30 173.333 116,665 -60 4.26% 20,221,933
2013-01-30 2013-01-28 173.333 116,725 +633 4.27% 20,232,333
2013-01-29 2013-01-25 180.000 116,092 -675 4.24% 20,896,560
2013-01-28 2013-01-24 166.667 116,767 -16,140 4.27% 19,461,167
2013-01-25 2013-01-23 155.000 132,907 +90 4.86% 20,600,585
2013-01-24 2013-01-22 160.000 132,817 +60 4.85% 21,250,720
2013-01-22 2013-01-18 161.667 132,757 -1,800 4.85% 21,462,382
2013-01-18 2013-01-16 153.333 134,557 -480 4.92% 20,632,073
2013-01-14 2013-01-10 150.000 135,037 +555 4.93% 20,255,550
2013-01-08 2013-01-04 153.333 134,482 -330 4.91% 20,620,573
2013-01-04 2013-01-02 166.667 134,812 +90 4.93% 22,468,667
2013-01-03 2012-12-31 158.333 134,722 -4,260 4.92% 21,330,983
2013-01-02 2012-12-27 150.000 138,982 -300 5.08% 20,847,300
2012-12-14 2012-12-12 133.333 139,282 -141 5.09% 18,570,933
2012-12-11 2012-12-07 136.667 139,423 -60 5.09% 19,054,477
2012-12-10 2012-12-06 135.000 139,483 -30 5.10% 18,830,205
2012-12-04 2012-11-30 141.667 139,513 +210 5.10% 19,764,342
2012-11-22 2012-11-20 141.667 139,303 -60 5.09% 19,734,592
2012-11-16 2012-11-14 140.000 139,363 +900 5.09% 19,510,820
2012-11-15 2012-11-13 143.333 138,463 -97 5.06% 19,846,363
2012-11-12 2012-11-08 143.333 138,560 -30 5.06% 19,860,267
2012-11-06 2012-11-02 140.000 138,590 -195 5.06% 19,402,600
2012-10-31 2012-10-29 136.667 138,785 -1 5.07% 18,967,283
2012-10-30 2012-10-26 136.667 138,786 +75 5.07% 18,967,420
2012-10-26 2012-10-24 141.667 138,711 +150 5.07% 19,650,725
2012-10-24 2012-10-19 136.667 138,561 +150 5.06% 18,936,670
2012-10-19 2012-10-17 130.000 138,411 -6 5.06% 17,993,430
2012-10-18 2012-10-16 130.000 138,417 -4 5.06% 17,994,210
2012-10-16 2012-10-12 143.333 138,421 +180 5.06% 19,840,343
2012-10-15 2012-10-11 145.000 138,241 -15 5.05% 20,044,945
2012-10-12 2012-10-10 138.333 138,256 +60 5.05% 19,125,413
2012-10-10 2012-10-08 145.000 138,196 +300 5.05% 20,038,420
2012-10-03 2012-09-27 150.000 137,896 +30 5.04% 20,684,400
2012-09-27 2012-09-25 166.667 137,866 +90 5.04% 22,977,667
2012-09-26 2012-09-24 148.333 137,776 +3,609 5.03% 20,436,773
2012-09-25 2012-09-21 145.000 134,167 +2,055 4.90% 19,454,215
2012-09-21 2012-09-19 155.000 132,112 -750 4.83% 20,477,360
2012-09-14 2012-09-12 166.667 132,862 +888 4.86% 22,143,667
2012-09-13 2012-09-11 170.000 131,974 -1 4.82% 22,435,580
2012-09-11 2012-09-07 166.667 131,975 -24 4.82% 21,995,833
2012-09-03 2012-08-30 170.000 131,999 +1,476 4.82% 22,439,830
2012-08-29 2012-08-27 166.667 130,523 -3,000 4.77% 21,753,833
2012-08-27 2012-08-23 183.333 133,523 -3,540 4.88% 24,479,217
2012-08-22 2012-08-20 161.667 137,063 -3,420 5.01% 22,158,518
2012-08-21 2012-08-17 163.333 140,483 -15,900 5.13% 22,945,557
2012-08-20 2012-08-16 141.667 156,383 -60 5.71% 22,154,258
2012-08-17 2012-08-15 128.333 156,443 -416 5.72% 20,076,852
2012-08-08 2012-08-06 118.333 156,859 -255 5.62% 18,561,648
2012-08-03 2012-08-01 108.333 157,114 +143 5.62% 17,020,683
2012-08-02 2012-07-31 110.000 156,971 -1,620 5.62% 17,266,810
2012-08-01 2012-07-30 93.333 158,591 +150 5.68% 14,801,827
2012-07-31 2012-07-27 83.333 158,441 -180 5.67% 13,203,417
2012-07-30 2012-07-26 76.667 158,621 +1,200 5.68% 12,160,943
2012-07-27 2012-07-25 74.667 157,421 -975 5.64% 11,754,101
2012-07-25 2012-07-23 66.667 158,396 +600 5.79% 10,559,733
2012-07-17 2012-07-13 64.333 157,796 +3,300 5.77% 10,151,543
2012-07-12 2012-07-10 63.000 154,496 +1,200 5.65% 9,733,248
2012-07-11 2012-07-09 63.000 153,296 -6 5.60% 9,657,648
2012-07-10 2012-07-06 66.667 153,302 -45 5.60% 10,220,133
2012-07-09 2012-07-05 66.667 153,347 +60 5.60% 10,223,133
2012-07-06 2012-07-04 66.333 153,287 -30 5.60% 10,168,038
2012-07-05 2012-07-03 65.000 153,317 +270 5.60% 9,965,605
2012-07-04 2012-06-29 65.333 153,047 +47,235 5.59% 9,999,071
2012-06-29 2012-06-27 63.333 105,812 -150 3.87% 6,701,427
2012-06-20 2012-06-18 57.667 105,962 +300 3.87% 6,110,475
2012-06-19 2012-06-15 56.667 105,662 +60 3.86% 5,987,513
2012-06-01 2012-05-30 57.667 105,602 +150 3.86% 6,089,715
2012-05-18 2012-05-16 63.333 105,452 -150 3.85% 6,678,627
2012-05-14 2012-05-10 67.000 105,602 -251 3.86% 7,075,334
2012-05-09 2012-05-07 67.000 105,853 +540 3.87% 7,092,151
2012-05-04 2012-05-02 68.000 105,313 +540 3.85% 7,161,284
2012-05-03 2012-04-30 66.667 104,773 +45 3.83% 6,984,867
2012-04-20 2012-04-18 80.000 104,728 +300 3.83% 8,378,240
2012-03-30 2012-03-28 90.000 104,428 -3,000 3.82% 9,398,520
2012-03-19 2012-03-15 90.000 107,428 -6 3.93% 9,668,520
2012-03-13 2012-03-09 93.333 107,434 -12 3.93% 10,027,173
2012-03-05 2012-03-01 90.000 107,446 -135 3.93% 9,670,140
2012-03-01 2012-02-28 95.000 107,581 -306 3.93% 10,220,195
2012-02-27 2012-02-23 86.667 107,887 +300 3.94% 9,350,207
2012-02-21 2012-02-17 93.333 107,587 -855 3.93% 10,041,453
2012-02-17 2012-02-15 80.000 108,442 -15 3.96% 8,675,360
2012-02-15 2012-02-13 85.000 108,457 -120 3.96% 9,218,845
2012-02-14 2012-02-10 85.000 108,577 -330 3.97% 9,229,045
2012-02-13 2012-02-09 80.333 108,907 -150 3.98% 8,748,862
2012-02-09 2012-02-07 78.333 109,057 -600 3.99% 8,542,798
2012-02-08 2012-02-06 75.333 109,657 -1,065 4.01% 8,260,827
2012-02-07 2012-02-03 81.333 110,722 -2 4.05% 9,005,389
2012-02-01 2012-01-30 63.667 110,724 -2 4.05% 7,049,428
2012-01-30 2012-01-26 61.000 110,726 -75 4.05% 6,754,286
2012-01-26 2012-01-19 62.667 110,801 -180 4.05% 6,943,529
2012-01-03 2011-12-29 62.000 110,981 -3 4.06% 6,880,822
2011-12-15 2011-12-13 57.333 110,984 -120 4.06% 6,363,083
2011-12-09 2011-12-07 65.000 111,104 -18 4.06% 7,221,760
2011-12-05 2011-12-01 57.333 111,122 +300 4.06% 6,370,995
2011-11-25 2011-11-23 57.000 110,822 -1 4.05% 6,316,854
2011-11-23 2011-11-21 54.000 110,823 -12 4.05% 5,984,442
2011-11-21 2011-11-17 68.333 110,835 +240 4.05% 7,573,725
2011-11-18 2011-11-16 68.333 110,595 +240 4.04% 7,557,325
2011-11-16 2011-11-14 72.333 110,355 +4,350 4.03% 7,982,345
2011-11-07 2011-11-03 72.667 106,005 +90 3.87% 7,703,030
2011-10-25 2011-10-21 73.333 105,915 +150 3.87% 7,767,100
2011-10-17 2011-10-13 69.667 105,765 -30 3.86% 7,368,295
2011-10-11 2011-10-07 74.000 105,795 -6 3.87% 7,828,830
2011-10-10 2011-10-06 70.000 105,801 -900 3.87% 7,406,070
2011-10-07 2011-10-04 66.667 106,701 -3,012 3.90% 7,113,400
2011-10-06 2011-10-03 66.667 109,713 -450 4.01% 7,314,200
2011-09-30 2011-09-27 74.000 110,163 +600 4.03% 8,152,062
2011-09-28 2011-09-26 66.667 109,563 +90 4.00% 7,304,200
2011-09-26 2011-09-22 83.333 109,473 +84 4.00% 9,122,750
2011-09-16 2011-09-14 110.000 109,389 +30 4.00% 12,032,790
2011-09-15 2011-09-12 106.667 109,359 +270 4.00% 11,664,960
2011-09-12 2011-09-08 115.000 109,089 +159 3.99% 12,545,235
2011-09-08 2011-09-06 116.667 108,930 -300 3.98% 12,708,500
2011-09-07 2011-09-05 116.667 109,230 +75 3.99% 12,743,500
2011-09-02 2011-08-31 126.667 109,155 +750 3.99% 13,826,300
2011-09-01 2011-08-30 126.667 108,405 -255 3.96% 13,731,300
2011-08-31 2011-08-29 131.667 108,660 +600 3.97% 14,306,900
2011-08-30 2011-08-26 131.667 108,060 +589 3.95% 14,227,900
2011-08-29 2011-08-25 135.000 107,471 -2,310 3.93% 14,508,585
2011-08-25 2011-08-23 150.000 109,781 -2,100 4.01% 16,467,150
2011-08-24 2011-08-22 150.000 111,881 -1,701 4.09% 16,782,150
2011-08-23 2011-08-19 151.667 113,582 -186 4.15% 17,226,603
2011-08-22 2011-08-18 150.000 113,768 -990 4.16% 17,065,200
2011-08-19 2011-08-17 140.000 114,758 -1,110 4.19% 16,066,120
2011-08-18 2011-08-16 128.333 115,868 +1,050 4.23% 14,869,727
2011-08-17 2011-08-15 131.667 114,818 -453 4.20% 15,117,703
2011-08-16 2011-08-12 136.667 115,271 -60 4.21% 15,753,703
2011-08-15 2011-08-11 133.333 115,331 +1,140 4.21% 15,377,467
2011-08-12 2011-08-10 140.000 114,191 -9 4.17% 15,986,740
2011-08-11 2011-08-09 126.667 114,200 +375 4.17% 14,465,333
2011-08-10 2011-08-08 140.000 113,825 -900 4.16% 15,935,500
2011-08-09 2011-08-05 148.333 114,725 -225 4.19% 17,017,542
2011-08-08 2011-08-04 155.000 114,950 +600 4.20% 17,817,250
2011-08-05 2011-08-03 153.333 114,350 -285 4.18% 17,533,667
2011-08-04 2011-08-02 148.333 114,635 -1,365 4.19% 17,004,192
2011-08-03 2011-08-01 136.667 116,000 -135 4.24% 15,853,333
2011-07-29 2011-07-27 141.667 116,135 +1,500 4.24% 16,452,458
2011-07-26 2011-07-22 145.000 114,635 -466 4.19% 16,622,075
2011-07-25 2011-07-21 131.667 115,101 +50 4.21% 15,154,965
2011-07-22 2011-07-20 125.000 115,051 +610 4.20% 14,381,375
2011-07-20 2011-07-18 120.000 114,441 +1,410 4.18% 13,732,920
2011-07-19 2011-07-15 121.667 113,031 +930 4.13% 13,752,105
2011-07-15 2011-07-13 140.000 112,101 +607 4.10% 15,694,140
2011-07-14 2011-07-12 140.000 111,494 +180 4.07% 15,609,160
2011-07-12 2011-07-08 160.000 111,314 -495 4.07% 17,810,240
2011-07-08 2011-07-06 155.000 111,809 -240 4.09% 17,330,395
2011-07-07 2011-07-05 158.333 112,049 +240 4.09% 17,741,092
2011-07-06 2011-07-04 160.000 111,809 -180 4.09% 17,889,440
2011-07-04 2011-06-29 161.667 111,989 -30 4.09% 18,104,888
2011-06-27 2011-06-23 165.000 112,019 +570 4.09% 18,483,135
2011-06-17 2011-06-15 196.667 111,449 -30 4.07% 21,918,303
2011-06-14 2011-06-10 186.667 111,479 +81 4.07% 20,809,413
2011-06-13 2011-06-09 193.333 111,398 -465 4.07% 21,536,947
2011-06-09 2011-06-07 203.333 111,863 +1,740 4.09% 22,745,477
2011-06-08 2011-06-03 203.333 110,123 +300 4.02% 22,391,677
2011-06-07 2011-06-02 203.333 109,823 -285 4.01% 22,330,677
2011-06-02 2011-05-31 210.000 110,108 -24 4.02% 23,122,680
2011-06-01 2011-05-30 206.667 110,132 +405 4.02% 22,760,613
2011-05-31 2011-05-27 206.667 109,727 -15 4.01% 22,676,913
2011-05-30 2011-05-26 206.667 109,742 +150 4.01% 22,680,013
2011-05-27 2011-05-25 203.333 109,592 +300 4.00% 22,283,707
2011-05-26 2011-05-24 206.667 109,292 +2,400 3.99% 22,587,013
2011-05-25 2011-05-23 206.667 106,892 +180 3.91% 22,091,013
2011-05-24 2011-05-20 213.333 106,712 -105 3.90% 22,765,227
2011-05-23 2011-05-19 213.333 106,817 +201 3.90% 22,787,627
2011-05-20 2011-05-18 213.333 106,616 -195 3.90% 22,744,747
2011-05-19 2011-05-17 213.333 106,811 -24 3.90% 22,786,347
2011-05-18 2011-05-16 206.667 106,835 +2,235 3.90% 22,079,233
2011-05-17 2011-05-13 206.667 104,600 +10,935 3.82% 21,617,333
2011-05-16 2011-05-12 203.333 93,665 +1,091 3.42% 19,045,217
2011-05-13 2011-05-11 210.000 92,574 -90 3.38% 19,440,540
2011-05-12 2011-05-09 203.333 92,664 +255 3.39% 18,841,680
2011-05-09 2011-05-05 206.667 92,409 +340 3.38% 19,097,860
2011-05-06 2011-05-04 206.667 92,069 -60 3.36% 19,027,593
2011-05-05 2011-05-03 210.000 92,129 +529 3.37% 19,347,090
2011-05-04 2011-04-29 203.333 91,600 +645 3.35% 18,625,333
2011-05-03 2011-04-28 203.333 90,955 +420 3.32% 18,494,183
2011-04-29 2011-04-27 203.333 90,535 -2,595 3.31% 18,408,783
2011-04-28 2011-04-26 210.000 93,130 +47,265 3.40% 19,557,300
2011-04-27 2011-04-21 206.667 45,865 -360 1.68% 9,478,767
2011-04-26 2011-04-20 206.667 46,225 -330 1.69% 9,553,167
2011-04-21 2011-04-19 203.333 46,555 -516 1.70% 9,466,183
2011-04-20 2011-04-18 206.667 47,071 -873 1.72% 9,728,007
2011-04-19 2011-04-15 216.667 47,944 -1,659 1.75% 10,387,867
2011-04-18 2011-04-14 190.000 49,603 -2,340 1.81% 9,424,570
2011-04-15 2011-04-13 180.000 51,943 +570 1.90% 9,349,740
2011-04-14 2011-04-12 180.000 51,373 +45 1.88% 9,247,140
2011-04-13 2011-04-11 183.333 51,328 +60 1.88% 9,410,133
2011-04-12 2011-04-08 180.000 51,268 -204 1.87% 9,228,240
2011-04-11 2011-04-07 180.000 51,472 +3,900 1.88% 9,264,960
2011-04-08 2011-04-06 183.333 47,572 +6,543 1.74% 8,721,533
2011-04-07 2011-04-04 180.000 41,029 +3,585 1.50% 7,385,220
2011-04-06 2011-04-01 183.333 37,444 +2,055 1.37% 6,864,733
2011-04-04 2011-03-31 176.667 35,389 +4,335 1.29% 6,252,057
2011-04-01 2011-03-30 180.000 31,054 +3,885 1.13% 5,589,720
2011-03-31 2011-03-29 183.333 27,169 +2,160 0.99% 4,980,983
2011-03-30 2011-03-28 176.667 25,009 -45 0.91% 4,418,257
2011-03-29 2011-03-25 180.000 25,054 +1,020 0.92% 4,509,720
2011-03-28 2011-03-24 183.333 24,034 -240 0.88% 4,406,233
2011-03-25 2011-03-23 176.667 24,274 +375 0.89% 4,288,407
2011-03-23 2011-03-21 170.000 23,899 -735 0.87% 4,062,830
2011-03-22 2011-03-18 165.000 24,634 +3,180 0.90% 4,064,610
2011-03-21 2011-03-17 166.667 21,454 -450 0.78% 3,575,667
2011-03-18 2011-03-16 176.667 21,904 +45 0.80% 3,869,707
2011-03-17 2011-03-15 166.667 21,859 +840 0.80% 3,643,167
2011-03-16 2011-03-14 166.667 21,019 +810 0.77% 3,503,167
2011-03-15 2011-03-11 196.667 20,209 +7,391 0.74% 3,974,437
2011-03-14 2011-03-10 226.667 12,818 -2,796 0.47% 2,905,413
2011-03-11 2011-03-09 213.333 15,614 +3,591 0.57% 3,330,987
2011-03-10 2011-03-08 161.667 12,023 -100 0.44% 1,943,718
2011-03-09 2011-03-07 161.667 12,123 +2,397 0.44% 1,959,885
2011-03-08 2011-03-04 158.333 9,726 +2,385 0.36% 1,539,950
2011-03-07 2011-03-03 166.667 7,341 -390 0.27% 1,223,500
2011-03-04 2011-03-02 170.000 7,731 +366 0.28% 1,314,270
2011-03-03 2011-03-01 166.667 7,365 +60 0.27% 1,227,500
2011-03-02 2011-02-28 176.667 7,305 -192 0.27% 1,290,550
2011-03-01 2011-02-25 170.000 7,497 +153 0.27% 1,274,490
2011-02-28 2011-02-24 176.667 7,344 -708 0.27% 1,297,440
2011-02-25 2011-02-23 203.333 8,052 -334,403 0.29% 1,637,240
2011-02-11 2011-02-09 227.907 342,455 +331,937 12.51% 78,047,884
2011-02-10 2011-02-08 238.760 10,518 -355 1.50% 2,511,274
2011-02-09 2011-02-07 238.760 10,873 +275 1.55% 2,596,034
2011-02-08 2011-02-02 249.612 10,598 -879 1.51% 2,645,392
2011-02-07 2011-01-31 282.171 11,477 -2 1.64% 3,238,471
2011-02-01 2011-01-28 271.318 11,479 +368 1.64% 3,114,457
2011-01-31 2011-01-27 271.318 11,111 -3 1.59% 3,014,612
2011-01-27 2011-01-25 282.171 11,114 -19 1.59% 3,136,043
2011-01-26 2011-01-24 282.171 11,133 +160 1.59% 3,141,405
2011-01-24 2011-01-20 303.876 10,973 -365 1.57% 3,334,431
2011-01-21 2011-01-19 271.318 11,338 -685 1.62% 3,076,202
2011-01-18 2011-01-14 271.318 12,023 -259 1.72% 3,262,054
2011-01-17 2011-01-13 271.318 12,282 +277 1.75% 3,332,326
2011-01-14 2011-01-12 293.023 12,005 +156 1.71% 3,517,744
2011-01-13 2011-01-11 293.023 11,849 +208 1.69% 3,472,033
2011-01-12 2011-01-10 293.023 11,641 +400 1.66% 3,411,084
2011-01-11 2011-01-07 303.876 11,241 +373 1.60% 3,415,870
2011-01-10 2011-01-06 303.876 10,868 +816 1.55% 3,302,524
2011-01-07 2011-01-05 293.023 10,052 +129 1.44% 2,945,470
2011-01-06 2011-01-04 303.876 9,923 +276 1.42% 3,015,361
2011-01-05 2011-01-03 303.876 9,647 -343 1.38% 2,931,491
2011-01-04 2010-12-31 282.171 9,990 +286 1.43% 2,818,884
2011-01-03 2010-12-29 293.023 9,704 +332 1.39% 2,843,498
2010-12-30 2010-12-28 282.171 9,372 +301 1.34% 2,644,502
2010-12-29 2010-12-24 314.729 9,071 -1,698 1.30% 2,854,904
2010-12-23 2010-12-21 444.961 10,769 -288 1.54% 4,791,788
2010-12-22 2010-12-20 412.403 11,057 -832 1.58% 4,559,941
2010-12-20 2010-12-16 434.109 11,889 -10 1.70% 5,161,116
2010-12-17 2010-12-15 423.256 11,899 +60 1.70% 5,036,321
2010-12-16 2010-12-14 444.961 11,839 +96 1.69% 5,267,896
2010-12-15 2010-12-13 434.109 11,743 +430 1.68% 5,097,736
2010-12-14 2010-12-10 477.519 11,313 -65 1.62% 5,402,177
2010-12-13 2010-12-09 444.961 11,378 -405 1.62% 5,062,769
2010-12-10 2010-12-08 488.372 11,783 -515 1.68% 5,754,488
2010-12-09 2010-12-07 379.845 12,298 +393 1.76% 4,671,333
2010-12-08 2010-12-06 379.845 11,905 +329 1.70% 4,522,054
2010-12-07 2010-12-03 423.256 11,576 -200 1.65% 4,899,609
2010-12-06 2010-12-02 423.256 11,776 -126 1.68% 4,984,260
2010-12-03 2010-12-01 444.961 11,902 -12 1.70% 5,295,929
2010-12-02 2010-11-30 412.403 11,914 +543 1.70% 4,913,371
2010-12-01 2010-11-29 401.550 11,371 -620 1.62% 4,566,029
2010-11-30 2010-11-26 434.109 11,991 -178 1.71% 5,205,395
2010-11-29 2010-11-25 444.961 12,169 -184 1.74% 5,414,733
2010-11-26 2010-11-24 455.814 12,353 +31 1.76% 5,630,670
2010-11-25 2010-11-23 477.519 12,322 +479 1.76% 5,883,994
2010-11-24 2010-11-22 531.783 11,843 +197 1.69% 6,297,905
2010-11-23 2010-11-19 531.783 11,646 +143 1.66% 6,193,144
2010-11-22 2010-11-18 575.194 11,503 +54 1.64% 6,616,454
2010-11-19 2010-11-17 586.047 11,449 -204 1.63% 6,709,647
2010-11-18 2010-11-16 564.341 11,653 -27 1.66% 6,576,267
2010-11-17 2010-11-15 596.899 11,680 -185 1.67% 6,971,783
2010-11-16 2010-11-12 607.752 11,865 +45 1.69% 7,210,977
2010-11-15 2010-11-11 618.605 11,820 -99 1.69% 7,311,907
2010-11-12 2010-11-10 607.752 11,919 -83 1.70% 7,243,795
2010-11-11 2010-11-09 629.457 12,002 +628 1.71% 7,554,747
2010-11-10 2010-11-08 607.752 11,374 -37 1.62% 6,912,571
2010-11-09 2010-11-05 607.752 11,411 +855 1.63% 6,935,057
2010-11-08 2010-11-04 640.310 10,556 +1,255 1.51% 6,759,113
2010-11-01 2010-10-28 889.922 9,301 +546 1.33% 8,277,169
2010-10-29 2010-10-27 857.364 8,755 -871 1.25% 7,506,225
2010-10-28 2010-10-26 868.217 9,626 -180 1.37% 8,357,457
2010-10-27 2010-10-25 672.868 9,806 +32 1.40% 6,598,146
2010-10-26 2010-10-22 694.574 9,774 +429 1.40% 6,788,763
2010-10-25 2010-10-21 737.984 9,345 -24 1.33% 6,896,465
2010-10-22 2010-10-20 759.690 9,369 -466 1.34% 7,117,535
2010-10-21 2010-10-19 781.395 9,835 +116 1.40% 7,685,023
2010-10-20 2010-10-18 748.837 9,719 -131 1.39% 7,277,949
2010-10-19 2010-10-15 792.248 9,850 -126 1.41% 7,803,643
2010-10-18 2010-10-14 824.806 9,976 +129 1.42% 8,228,267
2010-10-05 2010-09-30 846.512 9,847 +311 1.41% 8,335,600
2010-10-04 2010-09-29 868.217 9,536 -74 1.36% 8,279,318
2010-09-30 2010-09-28 868.217 9,610 +267 1.37% 8,343,566
2010-09-29 2010-09-27 889.922 9,343 -285 1.33% 8,314,546
2010-09-28 2010-09-24 857.364 9,628 +12 1.37% 8,254,704
2010-09-27 2010-09-22 857.364 9,616 -9 1.37% 8,244,416
2010-09-24 2010-09-21 857.364 9,625 +367 1.37% 8,252,132
2010-09-22 2010-09-20 835.659 9,258 +304 1.32% 7,736,530
2010-09-21 2010-09-17 879.070 8,954 +183 1.28% 7,871,191
2010-09-20 2010-09-16 879.070 8,771 +202 1.25% 7,710,321
2010-09-17 2010-09-15 900.775 8,569 +199 1.22% 7,718,743
2010-09-16 2010-09-14 900.775 8,370 -153 1.19% 7,539,488
2010-09-15 2010-09-13 868.217 8,523 +69 1.22% 7,399,814
2010-09-14 2010-09-10 868.217 8,454 -194 1.21% 7,339,907
2010-09-13 2010-09-09 868.217 8,648 +54 1.23% 7,508,341
2010-09-10 2010-09-08 879.070 8,594 +56 1.23% 7,554,726
2010-09-09 2010-09-07 900.775 8,538 -387 1.22% 7,690,819
2010-09-08 2010-09-06 868.217 8,925 +134 1.27% 7,748,837
2010-09-07 2010-09-03 846.512 8,791 -55 1.26% 7,441,684
2010-09-06 2010-09-02 835.659 8,846 +121 1.26% 7,392,239
2010-09-03 2010-09-01 857.364 8,725 -92 1.25% 7,480,504
2010-09-02 2010-08-31 846.512 8,817 -92 1.26% 7,463,693
2010-09-01 2010-08-30 857.364 8,909 +110 1.27% 7,638,259
2010-08-31 2010-08-27 868.217 8,799 +88 1.26% 7,639,442
2010-08-30 2010-08-26 889.922 8,711 +110 1.24% 7,752,115
2010-08-27 2010-08-25 889.922 8,601 -49 1.23% 7,654,223
2010-08-25 2010-08-23 846.512 8,650 -46 1.23% 7,322,326
2010-08-24 2010-08-20 835.659 8,696 +63 1.24% 7,266,890
2010-08-23 2010-08-19 846.512 8,633 -9 1.23% 7,307,935
2010-08-20 2010-08-18 889.922 8,642 -37 1.23% 7,690,710
2010-08-19 2010-08-17 889.922 8,679 -11 1.24% 7,723,637
2010-08-18 2010-08-16 900.775 8,690 +63 1.24% 7,827,736
2010-08-17 2010-08-13 911.628 8,627 -57 1.23% 7,864,614
2010-08-16 2010-08-12 965.891 8,684 -166 1.24% 8,387,802
2010-08-13 2010-08-11 911.628 8,850 +144 1.26% 8,067,907
2010-08-12 2010-08-10 857.364 8,706 -23 1.24% 7,464,214
2010-08-11 2010-08-09 868.217 8,729 -311 1.25% 7,578,667
2010-08-10 2010-08-06 846.512 9,040 -232 1.29% 7,652,465
2010-08-09 2010-08-05 846.512 9,272 +3 1.32% 7,848,856
2010-08-06 2010-08-04 857.364 9,269 +51 1.32% 7,946,910
2010-08-05 2010-08-03 868.217 9,218 -88 1.32% 8,003,225
2010-08-04 2010-08-02 879.070 9,306 -141 1.33% 8,180,623
2010-08-03 2010-07-30 857.364 9,447 +81 1.35% 8,099,521
2010-08-02 2010-07-29 868.217 9,366 +286 1.34% 8,131,721
2010-07-30 2010-07-28 824.806 9,080 +33 1.30% 7,489,240
2010-07-29 2010-07-27 835.659 9,047 +247 1.29% 7,560,206
2010-07-28 2010-07-26 868.217 8,800 +267 1.26% 7,640,310
2010-07-27 2010-07-23 879.070 8,533 +129 1.22% 7,501,102
2010-07-26 2010-07-22 889.922 8,404 +18 1.20% 7,478,909
2010-07-23 2010-07-21 911.628 8,386 -503 1.20% 7,644,912
2010-07-22 2010-07-20 868.217 8,889 +121 1.27% 7,717,581
2010-07-21 2010-07-19 868.217 8,768 -5 1.25% 7,612,527
2010-07-20 2010-07-16 889.922 8,773 +152 1.25% 7,807,290
2010-07-19 2010-07-15 911.628 8,621 +146 1.23% 7,859,144
2010-07-16 2010-07-14 944.186 8,475 -82 1.21% 8,001,977
2010-07-15 2010-07-13 889.922 8,557 +247 1.22% 7,615,067
2010-07-14 2010-07-12 857.364 8,310 +504 1.19% 7,124,698
2010-07-13 2010-07-09 1020.155 7,806 -455 1.11% 7,963,330
2010-07-12 2010-07-08 824.806 8,261 +44 1.18% 6,813,724
2010-07-09 2010-07-07 770.543 8,217 -46 1.17% 6,331,549
2010-07-08 2010-07-06 748.837 8,263 -134 1.18% 6,187,642
2010-07-07 2010-07-05 770.543 8,397 -235 1.20% 6,470,247
2010-07-06 2010-07-02 792.248 8,632 +2 1.23% 6,838,685
2010-07-05 2010-06-30 770.543 8,630 -21 1.23% 6,649,783
2010-07-02 2010-06-29 759.690 8,651 -44 1.24% 6,572,078
2010-06-30 2010-06-28 803.101 8,695 -87 1.24% 6,982,961
2010-06-29 2010-06-25 824.806 8,782 +306 1.25% 7,243,448
2010-06-28 2010-06-24 748.837 8,476 +278 1.21% 6,347,144
2010-06-25 2010-06-23 792.248 8,198 +351 1.17% 6,494,850
2010-06-24 2010-06-22 803.101 7,847 -122 1.12% 6,301,932
2010-06-23 2010-06-21 835.659 7,969 +83 1.14% 6,659,366
2010-06-22 2010-06-18 824.806 7,886 +57 1.13% 6,504,422
2010-06-21 2010-06-17 900.775 7,829 +99 1.12% 7,052,169
2010-06-18 2010-06-15 911.628 7,730 +34 1.10% 7,046,884
2010-06-17 2010-06-14 911.628 7,696 -82 1.10% 7,015,888
2010-06-15 2010-06-11 911.628 7,778 -73 1.11% 7,090,642
2010-06-14 2010-06-10 933.333 7,851 +596 1.12% 7,327,600
2010-06-11 2010-06-09 944.186 7,255 -76 1.04% 6,850,070
2010-06-10 2010-06-08 965.891 7,331 -9 1.05% 7,080,950
2010-06-09 2010-06-07 944.186 7,340 -135 1.05% 6,930,326
2010-06-08 2010-06-04 976.744 7,475 -334 1.07% 7,301,163
2010-06-07 2010-06-03 965.891 7,809 +28 1.11% 7,542,647
2010-06-04 2010-06-02 987.597 7,781 +280 1.11% 7,684,491
2010-06-03 2010-06-01 1074.419 7,501 +48 1.07% 8,059,214
2010-06-02 2010-05-31 1063.566 7,453 -266 1.06% 7,926,757
2010-06-01 2010-05-28 1117.829 7,719 -527 1.10% 8,628,526
2010-05-31 2010-05-27 1193.798 8,246 +596 1.18% 9,844,062
2010-05-28 2010-05-26 1128.682 7,650 -224 1.09% 8,634,419
2010-05-27 2010-05-25 944.186 7,874 -40 1.12% 7,434,521
2010-05-26 2010-05-24 911.628 7,914 -314 1.13% 7,214,623
2010-05-25 2010-05-20 879.070 8,228 +134 1.17% 7,232,986
2010-05-24 2010-05-19 976.744 8,094 +1,196 1.16% 7,905,767
2010-05-20 2010-05-18 1052.713 6,898 +860 0.98% 7,261,616
2010-05-19 2010-05-17 1400.000 6,038 +845 0.86% 8,453,200
2010-04-08 2010-04-01 1302.326 5,193 +365 0.74% 6,762,977
2010-04-07 2010-03-31 976.744 4,828 -1,287 0.69% 4,715,721
2010-04-01 2010-03-30 987.597 6,115 -49 0.87% 6,039,155
2010-03-31 2010-03-29 651.163 6,164 +1,245 0.88% 4,013,767
2010-03-30 2010-03-26 488.372 4,919 -491 0.70% 2,402,302
2010-03-29 2010-03-25 423.256 5,410 -1,190 0.77% 2,289,814
2010-03-26 2010-03-24 358.140 6,600 -314 0.94% 2,363,721
2010-03-25 2010-03-23 347.287 6,914 -36 0.99% 2,401,141
2010-03-24 2010-03-22 347.287 6,950 -12 0.99% 2,413,643
2010-03-23 2010-03-19 336.434 6,962 +978 0.99% 2,342,254
2010-03-22 2010-03-18 347.287 5,984 -1,168 0.85% 2,078,164
2010-03-19 2010-03-17 314.729 7,152 +225 1.02% 2,250,940
2010-03-18 2010-03-16 314.729 6,927 +809 0.99% 2,180,126
2010-03-17 2010-03-15 314.729 6,118 +69 0.87% 1,925,510
2010-03-16 2010-03-12 314.729 6,049 -92 0.86% 1,903,794
2010-03-15 2010-03-11 325.581 6,141 +36 0.88% 1,999,395
2010-03-12 2010-03-10 314.729 6,105 -594 0.87% 1,921,419
2010-03-11 2010-03-09 314.729 6,699 +160 0.96% 2,108,367
2010-03-10 2010-03-08 314.729 6,539 -157 0.93% 2,058,011
2010-03-09 2010-03-05 325.581 6,696 -367 0.96% 2,180,093
2010-03-08 2010-03-04 314.729 7,063 -523 1.01% 2,222,929
2010-03-05 2010-03-03 336.434 7,586 -596 1.08% 2,552,189
2010-03-04 2010-03-02 347.287 8,182 -433 1.17% 2,841,501
2010-03-03 2010-03-01 347.287 8,615 +79 1.23% 2,991,876
2010-03-02 2010-02-26 336.434 8,536 -62 1.22% 2,871,802
2010-03-01 2010-02-25 314.729 8,598 +285 1.23% 2,706,037
2010-02-26 2010-02-24 325.581 8,313 +3,319 1.19% 2,706,558
2010-02-11 2010-02-09 618.605 4,994 -651 0.71% 3,089,312
2010-02-10 2010-02-08 640.310 5,645 -189 0.81% 3,614,550
2010-02-09 2010-02-05 640.310 5,834 -143 0.83% 3,735,569
2010-02-08 2010-02-04 672.868 5,977 +89 0.85% 4,021,733
2010-02-05 2010-02-03 662.016 5,888 -132 0.84% 3,897,947
2010-02-04 2010-02-02 651.163 6,020 -4 0.86% 3,920,000
2010-02-03 2010-02-01 651.163 6,024 +69 0.86% 3,922,605
2010-02-02 2010-01-29 651.163 5,955 +79 0.85% 3,877,674
2010-02-01 2010-01-28 640.310 5,876 +431 0.84% 3,762,462
2010-01-29 2010-01-27 694.574 5,445 +109 0.78% 3,781,953
2010-01-28 2010-01-26 716.279 5,336 +28 0.76% 3,822,065
2010-01-27 2010-01-25 759.690 5,308 +82 0.76% 4,032,434
2010-01-26 2010-01-22 748.837 5,226 -454 0.75% 3,913,423
2010-01-25 2010-01-21 716.279 5,680 -84 0.81% 4,068,465
2010-01-22 2010-01-20 770.543 5,764 +108 0.82% 4,441,408
2010-01-21 2010-01-19 662.016 5,656 -49 0.81% 3,744,360
2010-01-20 2010-01-18 662.016 5,705 +302 0.81% 3,776,798
2010-01-19 2010-01-15 694.574 5,403 -188 0.77% 3,752,781
2010-01-18 2010-01-14 640.310 5,591 -63 0.80% 3,579,974
2010-01-15 2010-01-13 596.899 5,654 -9 0.81% 3,374,868
2010-01-14 2010-01-12 618.605 5,663 +285 0.81% 3,503,158
2010-01-13 2010-01-11 640.310 5,378 +16 0.77% 3,443,588
2010-01-12 2010-01-08 662.016 5,362 +821 0.77% 3,549,727
2010-01-11 2010-01-07 662.016 4,541 +230 0.65% 3,006,212
2010-01-08 2010-01-06 672.868 4,311 +82 0.62% 2,900,735
2010-01-07 2010-01-05 694.574 4,229 +27 0.60% 2,937,352
2010-01-06 2010-01-04 705.426 4,202 +166 0.60% 2,964,202
2010-01-05 2009-12-31 727.132 4,036 -390 0.58% 2,934,704
2010-01-04 2009-12-29 705.426 4,426 +9 0.63% 3,122,217
2009-12-30 2009-12-28 727.132 4,417 -82 0.63% 3,211,741
2009-12-29 2009-12-24 662.016 4,499 -82 0.64% 2,978,408
2009-12-28 2009-12-22 640.310 4,581 +392 0.73% 2,933,260
2009-12-23 2009-12-21 683.721 4,189 +283 0.67% 2,864,107
2009-12-22 2009-12-18 759.690 3,906 -358 0.62% 2,967,349
2009-12-21 2009-12-17 705.426 4,264 +1 0.68% 3,007,938
2009-12-18 2009-12-16 737.984 4,263 -120 0.68% 3,146,028
2009-12-16 2009-12-14 759.690 4,383 +13 0.91% 3,329,721
2009-12-15 2009-12-11 792.248 4,370 +107 0.91% 3,462,124
2009-12-14 2009-12-10 770.543 4,263 +873 0.89% 3,284,823
2009-12-11 2009-12-09 868.217 3,390 +288 0.71% 2,943,256
2009-12-10 2009-12-08 868.217 3,102 -136 0.65% 2,693,209
2009-12-09 2009-12-07 944.186 3,238 +1,003 0.68% 3,057,274
2009-12-08 2009-12-04 998.450 2,235 +102 0.47% 2,231,535
2009-12-07 2009-12-03 1031.008 2,133 +513 0.45% 2,199,140
2009-12-04 2009-12-02 1031.008 1,620 -325 0.34% 1,670,233
2009-12-03 2009-12-01 1063.566 1,945 +306 0.41% 2,068,636
2009-12-02 2009-11-30 1031.008 1,639 +258 0.34% 1,689,822
2009-12-01 2009-11-27 1009.302 1,381 -3 0.29% 1,393,847
2009-11-27 2009-11-25 1063.566 1,384 -346 0.29% 1,471,975
2009-11-26 2009-11-24 1063.566 1,730 +65 0.36% 1,839,969
2009-11-25 2009-11-23 1063.566 1,665 -64 0.35% 1,770,837
2009-11-24 2009-11-20 998.450 1,729 -13 0.36% 1,726,319
2009-11-23 2009-11-19 1009.302 1,742 +83 0.36% 1,758,205
2009-11-20 2009-11-18 1009.302 1,659 -103 0.35% 1,674,433
2009-11-19 2009-11-17 1031.008 1,762 +19 0.37% 1,816,636
2009-11-18 2009-11-16 1031.008 1,743 +50 0.36% 1,797,047
2009-11-17 2009-11-13 1063.566 1,693 +24 0.35% 1,800,617
2009-11-16 2009-11-12 1052.713 1,669 +33 0.35% 1,756,978
2009-11-13 2009-11-11 1096.124 1,636 +237 0.34% 1,793,259
2009-11-12 2009-11-10 1020.155 1,399 -31 0.29% 1,427,197
2009-11-11 2009-11-09 1063.566 1,430 +250 0.30% 1,520,899
2009-11-10 2009-11-06 1117.829 1,180 -631 0.25% 1,319,039
2009-11-09 2009-11-05 1139.535 1,811 -68 0.38% 2,063,698
2009-11-06 2009-11-04 1182.946 1,879 -87 0.39% 2,222,755
2009-11-05 2009-11-03 1215.504 1,966 -242 0.41% 2,389,681
2009-11-04 2009-11-02 1139.535 2,208 +18 0.46% 2,516,093
2009-11-03 2009-10-30 1182.946 2,190 +161 0.46% 2,590,651
2009-11-02 2009-10-29 1182.946 2,029 +344 0.42% 2,400,197
2009-10-30 2009-10-28 1237.209 1,685 +344 0.35% 2,084,698
2009-10-29 2009-10-27 1215.504 1,341 -36 0.28% 1,629,991
2009-10-28 2009-10-23 1085.271 1,377 -599 0.29% 1,494,419
2009-10-27 2009-10-22 1041.860 1,976 -1,167 0.41% 2,058,716
2009-10-21 2009-10-19 911.628 3,143 +262 0.66% 2,865,247
2009-10-20 2009-10-16 889.922 2,881 +56 0.60% 2,563,867
2009-10-19 2009-10-15 846.512 2,825 +11 0.59% 2,391,395
2009-10-16 2009-10-14 868.217 2,814 +4 0.59% 2,443,163
2009-10-15 2009-10-13 889.922 2,810 +83 0.59% 2,500,682
2009-10-14 2009-10-12 911.628 2,727 +89 0.57% 2,486,009
2009-10-13 2009-10-09 900.775 2,638 -80 0.55% 2,376,245
2009-10-12 2009-10-08 922.481 2,718 -16 0.57% 2,507,302
2009-10-09 2009-10-07 911.628 2,734 -35 0.57% 2,492,391
2009-10-08 2009-10-06 933.333 2,769 -21 0.58% 2,584,400
2009-10-07 2009-10-05 987.597 2,790 -8 0.58% 2,755,395
2009-10-06 2009-10-02 976.744 2,798 -1 0.58% 2,732,930
2009-10-05 2009-09-30 998.450 2,799 +262 0.58% 2,794,660
2009-10-02 2009-09-29 1041.860 2,537 +2 0.53% 2,643,200
2009-09-30 2009-09-28 1031.008 2,535 +66 0.53% 2,613,605
2009-09-29 2009-09-25 1085.271 2,469 +16 0.52% 2,679,535
2009-09-28 2009-09-24 1052.713 2,453 -98 0.51% 2,582,305
2009-09-25 2009-09-23 1085.271 2,551 +10 0.53% 2,768,527
2009-09-24 2009-09-22 1117.829 2,541 +44 0.53% 2,840,405
2009-09-23 2009-09-21 1139.535 2,497 +33 0.52% 2,845,419
2009-09-22 2009-09-18 1106.977 2,464 +134 0.51% 2,727,591
2009-09-21 2009-09-17 1150.388 2,330 -599 0.49% 2,680,403
2009-09-18 2009-09-16 1150.388 2,929 -7 0.61% 3,369,485
2009-09-17 2009-09-15 1150.388 2,936 -46 0.61% 3,377,538
2009-09-16 2009-09-14 1172.093 2,982 -38 0.62% 3,495,181
2009-09-15 2009-09-11 1172.093 3,020 +22 0.63% 3,539,721
2009-09-14 2009-09-10 1182.946 2,998 +12 0.63% 3,546,471
2009-09-11 2009-09-09 1193.798 2,986 +277 0.62% 3,564,682
2009-09-10 2009-09-08 1269.767 2,709 -1,633 0.57% 3,439,800
2009-09-09 2009-09-07 1237.209 4,342 +244 0.91% 5,371,963
2009-09-08 2009-09-04 1182.946 4,098 +35 0.86% 4,847,712
2009-09-07 2009-09-03 1150.388 4,063 +126 0.85% 4,674,025
2009-09-04 2009-09-02 1161.240 3,937 +124 0.82% 4,571,803
2009-09-03 2009-09-01 1172.093 3,813 -71 0.80% 4,469,191
2009-09-02 2009-08-31 1204.651 3,884 -74 0.81% 4,678,865
2009-09-01 2009-08-28 1226.357 3,958 +86 0.83% 4,853,919
2009-08-31 2009-08-27 1193.798 3,872 +126 0.81% 4,622,388
2009-08-28 2009-08-26 1193.798 3,746 +379 0.78% 4,471,969
2009-08-27 2009-08-25 1128.682 3,367 +18 0.70% 3,800,273
2009-08-26 2009-08-24 1139.535 3,349 +39 0.70% 3,816,302
2009-08-25 2009-08-21 1172.093 3,310 -110 0.69% 3,879,628
2009-08-24 2009-08-20 1139.535 3,420 -41 0.71% 3,897,209
2009-08-21 2009-08-19 1128.682 3,461 +19 0.72% 3,906,369
2009-08-20 2009-08-18 1150.388 3,442 +256 0.72% 3,959,634
2009-08-19 2009-08-17 1193.798 3,186 +307 0.66% 3,803,442
2009-08-18 2009-08-14 1291.473 2,879 -4,076 0.60% 3,718,150
2009-08-17 2009-08-13 1182.946 6,955 +101 1.45% 8,227,388
2009-08-14 2009-08-12 1172.093 6,854 +111 1.43% 8,033,526
2009-08-13 2009-08-11 1182.946 6,743 +2 1.41% 7,976,603
2009-08-12 2009-08-10 1248.062 6,741 -587 1.41% 8,413,186
2009-08-11 2009-08-07 1117.829 7,328 -5 1.53% 8,191,454
2009-08-10 2009-08-06 1128.682 7,333 +95 1.61% 8,276,626
2009-08-07 2009-08-05 1172.093 7,238 -1,085 1.59% 8,483,609
2009-08-06 2009-08-04 1215.504 8,323 -760 1.83% 10,116,639
2009-08-05 2009-08-03 1226.357 9,083 +37 1.99% 11,138,997
2009-08-04 2009-07-31 1258.915 9,046 -36 1.98% 11,388,143
2009-08-03 2009-07-30 1280.620 9,082 -215 1.99% 11,630,592
2009-07-31 2009-07-29 1248.062 9,297 +72 2.04% 11,603,233
2009-07-30 2009-07-28 1345.736 9,225 -584 2.02% 12,414,419
2009-07-29 2009-07-27 1345.736 9,809 -214 2.15% 13,200,329
2009-07-28 2009-07-24 1291.473 10,023 +220 2.39% 12,944,433
2009-07-23 2009-07-21 1182.946 9,803 +109 2.34% 11,596,417
2009-07-22 2009-07-20 1248.062 9,694 -245 2.31% 12,098,713
2009-07-21 2009-07-17 1258.915 9,939 -289 2.37% 12,512,353
2009-07-20 2009-07-16 1248.062 10,228 +504 2.44% 12,765,178
2009-07-17 2009-07-15 1269.767 9,724 -50 2.32% 12,347,219
2009-07-16 2009-07-14 1258.915 9,774 +136 2.33% 12,304,633
2009-07-15 2009-07-13 1291.473 9,638 +609 2.30% 12,447,216
2009-07-14 2009-07-10 1280.620 9,029 +6 2.16% 11,562,719
2009-07-13 2009-07-09 1356.589 9,023 -289 2.15% 12,240,504
2009-07-10 2009-07-08 1367.442 9,312 +264 2.22% 12,733,619
2009-07-09 2009-07-07 1410.853 9,048 +224 2.16% 12,765,395
2009-07-08 2009-07-06 1465.116 8,824 +848 2.11% 12,928,186
2009-07-07 2009-07-03 1052.713 7,976 +330 1.90% 8,396,440
2009-07-06 2009-07-02 976.744 7,646 -4 1.83% 7,468,186
2009-07-03 2009-06-30 1291.473 7,650 -433 1.83% 9,879,767
2009-07-02 2009-06-29 1400.000 8,083 -101 1.93% 11,316,200
2009-06-30 2009-06-26 1367.442 8,184 -44 1.95% 11,191,144
2009-06-29 2009-06-25 1313.178 8,228 -32 2.05% 10,804,831
2009-06-26 2009-06-24 1410.853 8,260 -80 2.06% 11,653,643
2009-06-25 2009-06-23 1410.853 8,340 +271 2.08% 11,766,512
2009-06-24 2009-06-22 1497.674 8,069 +147 2.01% 12,084,735
2009-06-23 2009-06-19 1475.969 7,922 +12 1.98% 11,692,626
2009-06-22 2009-06-18 1508.527 7,910 -283 1.98% 11,932,450
2009-06-19 2009-06-17 1606.202 8,193 +689 2.05% 13,159,609
2009-06-18 2009-06-16 1747.287 7,504 +476 1.87% 13,111,640
2009-06-17 2009-06-15 1877.519 7,028 -19 1.88% 13,195,206
2009-06-16 2009-06-12 1910.078 7,047 +77 1.89% 13,460,316
2009-06-15 2009-06-11 1899.225 6,970 +512 1.87% 13,237,597
2009-06-12 2009-06-10 1910.078 6,458 +281 1.73% 12,335,281
2009-06-11 2009-06-09 2018.605 6,177 -728 1.66% 12,468,921
2009-06-10 2009-06-08 1834.109 6,905 -11 1.85% 12,664,519
2009-06-09 2009-06-05 1801.550 6,916 -205 1.85% 12,459,522
2009-06-08 2009-06-04 1801.550 7,121 +94 1.91% 12,828,840
2009-06-05 2009-06-03 1855.814 7,027 -192 1.88% 13,040,805
2009-06-04 2009-06-02 1877.519 7,219 +205 1.94% 13,553,812
2009-06-03 2009-06-01 1942.636 7,014 -592 1.88% 13,625,647
2009-06-02 2009-05-29 1844.961 7,606 +91 2.04% 14,032,775
2009-06-01 2009-05-27 1888.372 7,515 +447 2.02% 14,191,116
2009-05-29 2009-05-26 1899.225 7,068 +147 1.90% 13,423,721
2009-05-27 2009-05-25 1942.636 6,921 -49 1.86% 13,444,981
2009-05-26 2009-05-22 1823.256 6,970 +880 1.87% 12,708,093
2009-05-25 2009-05-21 1801.550 6,090 -282 1.63% 10,971,442
2009-05-22 2009-05-20 1682.171 6,372 +45 1.71% 10,718,791
2009-05-21 2009-05-19 1714.729 6,327 +165 1.70% 10,849,088
2009-05-20 2009-05-18 1834.109 6,162 +496 1.65% 11,301,777
2009-05-19 2009-05-15 1400.000 5,666 -537 1.52% 7,932,400
2009-05-18 2009-05-14 1237.209 6,203 -27 1.66% 7,674,409
2009-05-15 2009-05-13 1248.062 6,230 +53 1.67% 7,775,426
2009-05-14 2009-05-12 1215.504 6,177 +147 1.66% 7,508,167
2009-05-13 2009-05-11 1215.504 6,030 +239 1.62% 7,329,488
2009-05-12 2009-05-08 1313.178 5,791 -269 1.55% 7,604,616
2009-05-11 2009-05-07 1324.031 6,060 -60 1.63% 8,023,628
2009-05-08 2009-05-06 1258.915 6,120 +32 1.64% 7,704,558
2009-05-07 2009-05-05 1280.620 6,088 -612 1.86% 7,796,416
2009-05-06 2009-05-04 1085.271 6,700 -98 2.05% 7,271,318
2009-05-05 2009-04-30 1020.155 6,798 +66 2.08% 6,935,014
2009-05-04 2009-04-29 1020.155 6,732 -172 2.06% 6,867,684
2009-04-30 2009-04-28 965.891 6,904 -106 2.11% 6,668,515
2009-04-29 2009-04-27 987.597 7,010 +157 2.15% 6,923,054
2009-04-28 2009-04-24 1182.946 6,853 +173 2.10% 8,106,727
2009-04-27 2009-04-23 1128.682 6,680 -50 2.04% 7,539,597
2009-04-24 2009-04-22 1041.860 6,730 +99 2.06% 7,011,721
2009-04-23 2009-04-21 1215.504 6,631 -1,092 2.03% 8,060,006
2009-04-22 2009-04-20 1280.620 7,723 +1,103 2.36% 9,890,229
2009-04-21 2009-04-17 835.659 6,620 -639 2.03% 5,532,062
2009-04-20 2009-04-16 900.775 7,259 +249 2.22% 6,538,727
2009-04-17 2009-04-15 944.186 7,010 +59 2.15% 6,618,744
2009-04-16 2009-04-14 683.721 6,951 -153 2.13% 4,752,544
2009-04-15 2009-04-09 629.457 7,104 +71 2.17% 4,471,665
2009-04-14 2009-04-08 629.457 7,033 -63 2.15% 4,426,974
2009-04-09 2009-04-07 651.163 7,096 -203 2.17% 4,620,651
2009-04-08 2009-04-06 629.457 7,299 +174 2.23% 4,594,409
2009-04-07 2009-04-03 672.868 7,125 +300 2.18% 4,794,186
2009-04-06 2009-04-02 662.016 6,825 -1 2.09% 4,518,256
2009-04-03 2009-04-01 575.194 6,826 -134 2.09% 3,926,273
2009-04-02 2009-03-31 586.047 6,960 -110 2.13% 4,078,884
2009-04-01 2009-03-30 564.341 7,070 -43 2.16% 3,989,891
2009-03-31 2009-03-27 575.194 7,113 +162 2.18% 4,091,353
2009-03-30 2009-03-26 596.899 6,951 +87 2.13% 4,149,047
2009-03-26 2009-03-24 596.899 6,864 -88 2.10% 4,097,116
2009-03-25 2009-03-23 596.899 6,952 -56 2.13% 4,149,643
2009-03-24 2009-03-20 586.047 7,008 +155 2.14% 4,107,014
2009-03-23 2009-03-19 607.752 6,853 +34 2.10% 4,164,924
2009-03-20 2009-03-18 596.899 6,819 -184 2.09% 4,070,256
2009-03-19 2009-03-17 586.047 7,003 +134 2.14% 4,104,084
2009-03-18 2009-03-16 586.047 6,869 +248 2.10% 4,025,553
2009-03-17 2009-03-13 640.310 6,621 +36 2.03% 4,239,493
2009-03-16 2009-03-12 672.868 6,585 -7 2.02% 4,430,837
2009-03-13 2009-03-11 705.426 6,592 +68 2.02% 4,650,171
2009-03-12 2009-03-10 640.310 6,524 -70 2.00% 4,177,383
2009-03-11 2009-03-09 520.930 6,594 +55 2.02% 3,435,014
2009-03-10 2009-03-06 531.783 6,539 +108 2.00% 3,477,329
2009-03-09 2009-03-05 618.605 6,431 +17 1.97% 3,978,247
2009-03-06 2009-03-04 607.752 6,414 -150 1.96% 3,898,121
2009-03-05 2009-03-03 672.868 6,564 -77 2.01% 4,416,707
2009-03-04 2009-03-02 759.690 6,641 +477 2.03% 5,045,101
2009-02-17 2009-02-13 889.922 6,164 -4 2.20% 5,485,482
2009-02-16 2009-02-12 879.070 6,168 +104 2.20% 5,422,102
2009-02-13 2009-02-11 933.333 6,064 +40 2.16% 5,659,733
2009-02-12 2009-02-10 965.891 6,024 -19 2.15% 5,818,530
2009-02-11 2009-02-09 976.744 6,043 +5 2.15% 5,902,465
2009-02-10 2009-02-06 868.217 6,038 +33 2.15% 5,242,295
2009-02-09 2009-02-05 868.217 6,005 +30 2.14% 5,213,643
2009-02-06 2009-02-04 900.775 5,975 +28 2.13% 5,382,132
2009-02-05 2009-02-03 857.364 5,947 -33 2.12% 5,098,746
2009-02-04 2009-02-02 922.481 5,980 +25 2.13% 5,516,434
2009-02-02 2009-01-29 955.039 5,955 +55 2.44% 5,687,256
2009-01-30 2009-01-23 944.186 5,900 +545 2.51% 5,570,698
2009-01-29 2009-01-22 998.450 5,355 -27 2.28% 5,346,698
2009-01-23 2009-01-21 998.450 5,382 +104 2.29% 5,373,656
2009-01-22 2009-01-20 1041.860 5,278 +320 2.25% 5,498,940
2009-01-21 2009-01-19 1096.124 4,958 +306 2.11% 5,434,583
2009-01-20 2009-01-16 1052.713 4,652 +31 1.98% 4,897,222
2009-01-19 2009-01-15 1052.713 4,621 -3 1.97% 4,864,588
2009-01-16 2009-01-14 1096.124 4,624 -59 1.97% 5,068,478
2009-01-15 2009-01-13 1128.682 4,683 +45 2.00% 5,285,619
2009-01-14 2009-01-12 1128.682 4,638 -224 1.98% 5,234,828
2009-01-13 2009-01-09 1248.062 4,862 -29 2.07% 6,068,078
2009-01-12 2009-01-08 1291.473 4,891 +57 2.08% 6,316,594
2009-01-09 2009-01-07 1237.209 4,834 +213 2.06% 5,980,670
2009-01-08 2009-01-06 1465.116 4,621 -42 1.97% 6,770,302
2009-01-07 2009-01-05 1541.085 4,663 -60 1.99% 7,186,081
2009-01-06 2009-01-02 1063.566 4,723 +49 2.01% 5,023,222
2009-01-05 2008-12-31 1139.535 4,674 +27 1.99% 5,326,186
2009-01-02 2008-12-29 1139.535 4,647 +25 1.98% 5,295,419
2008-12-30 2008-12-24 1237.209 4,622 +96 2.45% 5,718,381
2008-12-29 2008-12-22 1421.705 4,526 +4 2.40% 6,434,639
2008-12-23 2008-12-19 1486.822 4,522 -2 2.40% 6,723,408
2008-12-22 2008-12-18 1541.085 4,524 +3 2.40% 6,971,870
2008-12-19 2008-12-17 1541.085 4,521 -13 2.40% 6,967,247
2008-12-18 2008-12-16 1562.791 4,534 +63 2.40% 7,085,693
2008-12-17 2008-12-15 1660.465 4,471 +27 2.37% 7,423,940
2008-12-16 2008-12-12 1693.023 4,444 +14 2.36% 7,523,795
2008-12-15 2008-12-11 1888.372 4,430 -52 2.35% 8,365,488
2008-12-12 2008-12-10 1703.876 4,482 +543 2.38% 7,636,772
2008-12-11 2008-12-09 1573.643 3,939 +8 2.09% 6,198,581
2008-12-10 2008-12-08 1703.876 3,931 -31 2.08% 6,697,936
2008-12-09 2008-12-05 1649.612 3,962 +15 2.10% 6,535,764
2008-12-08 2008-12-04 1497.674 3,947 -26 2.09% 5,911,321
2008-12-05 2008-12-03 1682.171 3,973 +30 2.11% 6,683,264
2008-12-04 2008-12-02 1465.116 3,943 +12 2.09% 5,776,953
2008-12-03 2008-12-01 1541.085 3,931 -4 2.08% 6,058,006
2008-12-02 2008-11-28 1519.380 3,935 +1 2.09% 5,978,760
2008-12-01 2008-11-27 1508.527 3,934 -20 2.09% 5,934,546
2008-11-28 2008-11-26 1541.085 3,954 +14 2.10% 6,093,451
2008-11-27 2008-11-25 1595.349 3,940 +38 2.09% 6,285,674
2008-11-26 2008-11-24 1627.907 3,902 +75 2.07% 6,352,093
2008-11-25 2008-11-21 1758.140 3,827 -184 2.03% 6,728,400
2008-11-24 2008-11-20 1519.380 4,011 +16 2.13% 6,094,233
2008-11-21 2008-11-19 1497.674 3,995 +124 2.12% 5,983,209
2008-11-20 2008-11-18 1627.907 3,871 -13 2.05% 6,301,628
2008-11-19 2008-11-17 1768.992 3,884 -18 2.06% 6,870,766
2008-11-18 2008-11-14 1682.171 3,902 -251 2.07% 6,563,829
2008-11-17 2008-11-13 2072.868 4,153 +30 2.20% 8,608,622
2008-11-14 2008-11-12 2224.806 4,123 -69 2.19% 9,172,876
2008-11-13 2008-11-11 2376.744 4,192 +4 2.22% 9,963,312
2008-11-12 2008-11-10 2528.682 4,188 +138 2.22% 10,590,121
2008-11-11 2008-11-07 2387.597 4,050 +109 2.15% 9,669,767
2008-11-10 2008-11-06 2333.333 3,941 -3 2.09% 9,195,667
2008-11-07 2008-11-05 2528.682 3,944 +97 2.09% 9,973,122
2008-11-06 2008-11-04 2604.651 3,847 -42 2.04% 10,020,093
2008-11-04 2008-10-31 2300.775 3,889 +32 2.06% 8,947,715
2008-11-03 2008-10-30 2431.008 3,857 -44 2.05% 9,376,397
2008-10-31 2008-10-29 2148.837 3,901 +12 2.07% 8,382,614
2008-10-30 2008-10-28 2279.070 3,889 +87 2.06% 8,863,302
2008-10-29 2008-10-27 2387.597 3,802 -4 2.02% 9,077,643
2008-10-27 2008-10-23 3310.078 3,806 +72 2.02% 12,598,155
2008-10-24 2008-10-22 3038.760 3,734 +127 1.98% 11,346,729
2008-10-23 2008-10-21 3744.186 3,607 +16 1.91% 13,505,279
2008-10-22 2008-10-20 4069.767 3,591 +29 1.90% 14,614,535
2008-10-21 2008-10-17 4015.504 3,562 +52 1.89% 14,303,225
2008-10-20 2008-10-16 4341.085 3,510 +20 1.86% 15,237,209
2008-10-17 2008-10-15 4775.194 3,490 +71 1.85% 16,665,426
2008-10-16 2008-10-14 5317.829 3,419 -76 1.81% 18,181,659
2008-10-15 2008-10-13 4720.930 3,495 +17 1.85% 16,499,651
2008-10-14 2008-10-10 4558.140 3,478 +61 1.84% 15,853,209
2008-10-13 2008-10-09 5426.357 3,417 -8 1.81% 18,541,860
2008-10-10 2008-10-08 4992.248 3,425 +94 1.82% 17,098,450
2008-10-09 2008-10-06 5968.992 3,331 -28 1.77% 19,882,713
2008-10-03 2008-09-30 7162.791 3,359 +140 1.78% 24,059,814
2008-10-02 2008-09-29 5534.884 3,219 +33 1.71% 17,816,791
2008-09-30 2008-09-26 5751.938 3,186 -3 1.69% 18,325,674
2008-09-29 2008-09-25 6186.047 3,189 +77 1.69% 19,727,302
2008-09-26 2008-09-24 6728.682 3,112 +12 1.65% 20,939,659
2008-09-25 2008-09-23 6511.628 3,100 +108 1.64% 20,186,047
2008-09-22 2008-09-18 3093.023 2,992 -24 1.59% 9,254,326
2008-09-19 2008-09-17 4341.085 3,016 +9 1.60% 13,092,713
2008-09-18 2008-09-16 4666.667 3,007 +40 1.59% 14,032,667
2008-09-17 2008-09-12 7162.791 2,967 +32 1.57% 21,252,000
2008-09-16 2008-09-11 7162.791 2,935 +136 1.56% 21,022,791
2008-09-12 2008-09-10 7705.426 2,799 +58 1.48% 21,567,488
2008-09-11 2008-09-09 7922.481 2,741 +1 1.45% 21,715,519
2008-09-10 2008-09-08 8139.535 2,740 +19 1.45% 22,302,326
2008-09-09 2008-09-05 7922.481 2,721 +4 1.44% 21,557,070
2008-09-08 2008-09-04 7922.481 2,717 +4 1.44% 21,525,380
2008-09-05 2008-09-03 8031.008 2,713 +36 1.44% 21,788,124
2008-09-04 2008-09-02 8139.535 2,677 +80 1.42% 21,789,535
2008-09-03 2008-09-01 8573.643 2,597 +114 1.38% 22,265,752
2008-09-02 2008-08-29 8790.698 2,483 -28 1.32% 21,827,302
2008-09-01 2008-08-28 8248.062 2,511 +110 1.33% 20,710,884
2008-08-29 2008-08-27 8573.643 2,401 -87 1.27% 20,585,318
2008-08-28 2008-08-26 8139.535 2,488 +80 1.32% 20,251,163
2008-08-27 2008-08-25 7922.481 2,408 +22 1.28% 19,077,333
2008-08-26 2008-08-21 7162.791 2,386 +142 1.27% 17,090,419
2008-08-25 2008-08-20 7813.953 2,244 +132 1.19% 17,534,512
2008-08-21 2008-08-19 8031.008 2,112 +80 1.12% 16,961,488
2008-08-20 2008-08-18 8139.535 2,032 +19 1.08% 16,539,535
2008-08-19 2008-08-15 8248.062 2,013 +3 1.07% 16,603,349
2008-08-18 2008-08-14 9658.915 2,010 -102 1.07% 19,414,419
2008-08-15 2008-08-13 8790.698 2,112 -58 1.12% 18,565,953
2008-08-14 2008-08-12 7271.318 2,170 +157 1.15% 15,778,760
2008-08-13 2008-08-11 8031.008 2,013 +136 1.07% 16,166,419
2008-08-12 2008-08-08 9550.388 1,877 -136 1.00% 17,926,078
2008-08-11 2008-08-07 10093.023 2,013 +1 1.07% 20,317,256
2008-08-08 2008-08-05 10093.023 2,012 -8 1.07% 20,307,163
2008-08-07 2008-08-04 10201.550 2,020 +24 1.07% 20,607,132
2008-08-05 2008-08-01 10961.240 1,996 -256 1.06% 21,878,636
2008-08-04 2008-07-31 11937.984 2,252 +159 1.19% 26,884,341
2008-08-01 2008-07-30 12263.566 2,093 +227 1.11% 25,667,643
2008-07-31 2008-07-29 12697.674 1,866 +46 0.99% 23,693,860
2008-07-30 2008-07-28 12589.147 1,820 -41 0.97% 22,912,248
2008-07-29 2008-07-25 12155.039 1,861 +174 0.99% 22,620,527
2008-07-28 2008-07-24 12806.202 1,687 -45 0.89% 21,604,062
2008-07-25 2008-07-23 12806.202 1,732 -44 0.92% 22,180,341
2008-07-24 2008-07-22 11069.767 1,776 -4 0.94% 19,659,907
2008-07-23 2008-07-21 14000.000 1,780 +44 0.94% 24,920,000
2008-07-22 2008-07-18 12480.620 1,736 -383 0.92% 21,666,357
2008-07-21 2008-07-17 11612.403 2,119 +53 1.12% 24,606,682
2008-07-18 2008-07-16 11286.822 2,066 -92 1.10% 23,318,574
2008-07-17 2008-07-15 11178.295 2,158 +161 1.14% 24,122,760
2008-07-16 2008-07-14 11720.930 1,997 -7 1.06% 23,406,698
2008-07-15 2008-07-11 11069.767 2,004 -219 1.06% 22,183,814
2008-07-14 2008-07-10 10310.078 2,223 -202 1.18% 22,919,302
2008-07-11 2008-07-09 9224.806 2,425 +62 1.29% 22,370,155
2008-07-10 2008-07-08 8899.225 2,363 -301 1.25% 21,028,868
2008-07-09 2008-07-07 8682.171 2,664 -177 1.41% 23,129,302
2008-07-08 2008-07-04 7813.953 2,841 -181 1.51% 22,199,442
2008-07-07 2008-07-03 7162.791 3,022 -99 1.60% 21,645,953
2008-07-04 2008-07-02 7162.791 3,121 +8 1.66% 22,355,070
2008-07-03 2008-06-30 7271.318 3,113 +5 1.65% 22,635,612
2008-07-02 2008-06-27 6945.736 3,108 -34 1.65% 21,587,349
2008-06-30 2008-06-26 6837.209 3,142 +41 1.67% 21,482,512
2008-06-27 2008-06-25 7271.318 3,101 +16 1.64% 22,548,357
2008-06-26 2008-06-24 7488.372 3,085 -11 1.64% 23,101,628
2008-06-25 2008-06-23 7488.372 3,096 -40 1.64% 23,184,000
2008-06-24 2008-06-20 7379.845 3,136 +7 1.66% 23,143,194
2008-06-23 2008-06-19 7271.318 3,129 +71 1.66% 22,751,953
2008-06-20 2008-06-18 7488.372 3,058 +61 1.62% 22,899,442
2008-06-19 2008-06-17 7813.953 2,997 -89 1.59% 23,418,419
2008-06-18 2008-06-16 7596.899 3,086 +14 1.64% 23,444,031
2008-06-17 2008-06-13 7596.899 3,072 -98 1.63% 23,337,674
2008-06-16 2008-06-12 7813.953 3,170 -5 1.68% 24,770,233
2008-06-13 2008-06-11 7271.318 3,175 +5 1.68% 23,086,434
2008-06-12 2008-06-10 7379.845 3,170 +274 1.68% 23,394,109
2008-06-11 2008-06-06 8031.008 2,896 +140 1.54% 23,257,798
2008-06-10 2008-06-05 8139.535 2,756 +178 1.46% 22,432,558
2008-06-06 2008-06-04 8465.116 2,578 -174 1.37% 21,823,070
2008-06-05 2008-06-03 8899.225 2,752 +3 1.46% 24,490,667
2008-06-04 2008-06-02 9007.752 2,749 +75 1.46% 24,762,310
2008-06-03 2008-05-30 8573.643 2,674 -37 1.42% 22,925,922
2008-06-02 2008-05-29 9007.752 2,711 +28 1.44% 24,420,016
2008-05-30 2008-05-28 9116.279 2,683 +48 1.42% 24,458,977
2008-05-29 2008-05-27 9116.279 2,635 +38 1.40% 24,021,395
2008-05-28 2008-05-26 9333.333 2,597 +116 1.38% 24,238,667
2008-05-27 2008-05-23 9767.442 2,481 +150 1.32% 24,233,023
2008-05-26 2008-05-22 9875.969 2,331 +62 1.24% 23,020,884
2008-05-23 2008-05-21 9224.806 2,269 -130 1.20% 20,931,085
2008-05-22 2008-05-20 8139.535 2,399 +133 1.27% 19,526,744
2008-05-21 2008-05-19 9007.752 2,266 -5 1.20% 20,411,566
2008-05-06 2008-05-02 9767.442 2,271 -306 1.20% 22,181,860
2008-05-05 2008-04-30 9550.388 2,577 +80 1.37% 24,611,349
2008-05-02 2008-04-29 9116.279 2,497 -170 1.32% 22,763,349
2008-04-30 2008-04-28 8573.643 2,667 -309 1.41% 22,865,907
2008-04-29 2008-04-25 7705.426 2,976 -129 1.67% 22,931,349
2008-04-28 2008-04-24 7379.845 3,105 +111 1.74% 22,914,419
2008-04-25 2008-04-23 7705.426 2,994 +124 1.68% 23,070,047
2008-04-24 2008-04-22 7162.791 2,870 +66 1.61% 20,557,209
2008-04-23 2008-04-21 7054.264 2,804 +214 1.57% 19,780,155
2008-04-22 2008-04-18 7162.791 2,590 -271 1.45% 18,551,628
2008-04-21 2008-04-17 6511.628 2,861 +13 1.61% 18,629,767
2008-04-18 2008-04-16 6945.736 2,848 +892 1.60% 19,781,457
2008-04-17 2008-04-15 5751.938 1,956 -95 1.10% 11,250,791
2008-04-16 2008-04-14 5046.512 2,051 +37 1.15% 10,350,395
2008-04-15 2008-04-11 5209.302 2,014 +92 1.13% 10,491,535
2008-04-14 2008-04-10 5372.093 1,922 +393 1.08% 10,325,163
2008-04-11 2008-04-09 6294.574 1,529 -84 0.86% 9,624,403
2008-04-10 2008-04-08 6294.574 1,613 +9 0.91% 10,153,147
2008-04-08 2008-04-03 5426.357 1,604 -8 0.90% 8,703,876
2008-04-07 2008-04-02 5426.357 1,612 +166 0.91% 8,747,287
2008-04-03 2008-04-01 5643.411 1,446 -23 0.81% 8,160,372
2008-04-02 2008-03-31 4937.984 1,469 -185 0.82% 7,253,899
2008-04-01 2008-03-28 3906.977 1,654 -57 0.93% 6,462,140
2008-03-31 2008-03-27 4124.031 1,711 +20 0.96% 7,056,217
2008-03-28 2008-03-26 4124.031 1,691 -2 1.99% 6,973,736
2008-03-27 2008-03-25 4124.031 1,693 +120 2.00% 6,981,984
2008-03-26 2008-03-20 3038.760 1,573 +126 1.85% 4,779,969
2008-03-25 2008-03-19 3418.605 1,447 +140 1.71% 4,946,721
2008-03-20 2008-03-18 3635.659 1,307 -75 1.54% 4,751,806
2008-03-19 2008-03-17 3472.868 1,382 -271 1.63% 4,799,504
2008-03-18 2008-03-14 4612.403 1,653 -35 1.95% 7,624,302
2008-03-17 2008-03-13 4992.248 1,688 -92 1.99% 8,426,915
2008-03-14 2008-03-12 6077.519 1,780 -22 2.10% 10,817,984
2008-03-13 2008-03-11 5968.992 1,802 +108 2.12% 10,756,124
2008-03-12 2008-03-10 6620.155 1,694 +78 2.00% 11,214,543
2008-03-11 2008-03-07 7596.899 1,616 -33 1.91% 12,276,589
2008-03-10 2008-03-06 7488.372 1,649 +49 1.94% 12,348,326
2008-03-07 2008-03-05 6294.574 1,600 +268 1.89% 10,071,318
2008-03-06 2008-03-04 6511.628 1,332 +28 1.57% 8,673,488
2008-03-05 2008-03-03 5643.411 1,304 -77 1.54% 7,359,008
2008-03-04 2008-02-29 4775.194 1,381 -105 1.63% 6,594,543
2008-03-03 2008-02-28 4883.721 1,486 +25 1.75% 7,257,209
2008-02-29 2008-02-27 3527.132 1,461 +10 1.72% 5,153,140
2008-02-28 2008-02-26 3744.186 1,451 +120 1.74% 5,432,814
2008-02-27 2008-02-25 3906.977 1,331 -231 1.60% 5,200,186
2008-02-26 2008-02-22 3961.240 1,562 +25 1.88% 6,187,457
2008-02-25 2008-02-21 4286.822 1,537 +5 1.85% 6,588,845
2008-02-22 2008-02-20 4124.031 1,532 -190 1.84% 6,318,016
2008-02-21 2008-02-19 3201.550 1,722 +60 2.07% 5,513,070
2008-02-20 2008-02-18 2539.535 1,662 -54 2.00% 4,220,707
2008-02-19 2008-02-15 2159.690 1,716 +101 2.06% 3,706,028
2008-02-18 2008-02-14 2159.690 1,615 +31 1.94% 3,487,899
2008-02-15 2008-02-13 2192.248 1,584 +21 1.90% 3,472,521
2008-02-14 2008-02-12 2170.543 1,563 -140 1.88% 3,392,558
2008-02-13 2008-02-11 1888.372 1,703 +14 2.05% 3,215,898
2008-02-12 2008-02-06 1899.225 1,689 -6 2.03% 3,207,791
2008-02-11 2008-02-04 1899.225 1,695 -50 2.04% 3,219,186
2008-02-05 2008-02-01 1682.171 1,745 +19 2.10% 2,935,388
2008-02-04 2008-01-31 1725.581 1,726 +11 2.07% 2,978,353
2008-02-01 2008-01-30 1725.581 1,715 +14 2.06% 2,959,372
2008-01-31 2008-01-29 1736.434 1,701 +50 2.04% 2,953,674
2008-01-30 2008-01-28 1573.643 1,651 -83 1.99% 2,598,085
2008-01-29 2008-01-25 1486.822 1,734 +18 2.09% 2,578,149
2008-01-25 2008-01-23 1400.000 1,716 -126 2.07% 2,402,400
2008-01-24 2008-01-22 1421.705 1,842 -144 2.22% 2,618,781
2008-01-23 2008-01-21 1682.171 1,986 +93 2.39% 3,340,791
2008-01-22 2008-01-18 1703.876 1,893 +130 2.28% 3,225,437
2008-01-21 2008-01-17 1432.558 1,763 +90 2.12% 2,525,600
2008-01-18 2008-01-16 1074.419 1,673 -85 2.01% 1,797,502
2008-01-16 2008-01-14 976.744 1,758 +24 2.12% 1,717,116
2008-01-15 2008-01-11 1258.915 1,734 -17 2.09% 2,182,958
2008-01-14 2008-01-10 1020.155 1,751 +27 2.11% 1,786,291
2008-01-11 2008-01-09 944.186 1,724 +20 2.08% 1,627,777
2008-01-02 2007-12-27 846.512 1,704 +33 2.05% 1,442,456
2007-12-27 2007-12-20 911.628 1,671 -33 2.01% 1,523,330
2007-12-21 2007-12-19 813.953 1,704 +33 2.05% 1,386,977
2007-12-17 2007-12-13 1074.419 1,671 +3 2.01% 1,795,353
2007-12-13 2007-12-11 1106.977 1,668 +4 2.01% 1,846,437
2007-12-10 2007-12-06 1106.977 1,664 -41 2.00% 1,842,009
2007-12-07 2007-12-05 1031.008 1,705 -184 2.05% 1,757,868
2007-12-04 2007-11-30 1172.093 1,889 -26 2.27% 2,214,084
2007-12-03 2007-11-29 1182.946 1,915 -117 2.31% 2,265,341
2007-11-28 2007-11-26 1031.008 2,032 +118 2.45% 2,095,008
2007-11-22 2007-11-20 868.217 1,914 -5 2.30% 1,661,767
2007-11-21 2007-11-19 889.922 1,919 -19 2.31% 1,707,761
2007-11-20 2007-11-16 879.070 1,938 -4 2.33% 1,703,637
2007-11-09 2007-11-07 1031.008 1,942 +18 2.34% 2,002,217
2007-11-07 2007-11-05 1031.008 1,924 +545 2.32% 1,983,659
2007-11-06 2007-11-02 1128.682 1,379 -11 2.49% 1,556,453
2007-11-05 2007-11-01 1085.271 1,390 -9 2.51% 1,508,527
2007-11-02 2007-10-31 1085.271 1,399 +14 2.53% 1,518,295
2007-10-31 2007-10-29 1248.062 1,385 +10 2.50% 1,728,566
2007-10-30 2007-10-26 1400.000 1,375 -100 2.48% 1,925,000
2007-10-29 2007-10-25 1009.302 1,475 +9 2.66% 1,488,721
2007-10-26 2007-10-24 955.039 1,466 +29 2.65% 1,400,087
2007-10-23 2007-10-18 998.450 1,437 -9 2.59% 1,434,772
2007-10-22 2007-10-17 933.333 1,446 -3 2.61% 1,349,600
2007-10-16 2007-10-12 1193.798 1,449 +4 2.62% 1,729,814
2007-10-11 2007-10-09 1139.535 1,445 -11 2.61% 1,646,628
2007-10-10 2007-10-08 1085.271 1,456 -7 2.65% 1,580,155
2007-10-09 2007-10-05 781.395 1,463 -366 2.66% 1,143,181
2007-09-28 2007-09-25 824.806 1,829 +23 2.66% 1,508,571
2007-09-27 2007-09-24 894.264 1,806 -79 2.63% 1,615,040
2007-09-25 2007-09-21 955.039 1,885 +85 2.74% 1,800,248
2007-09-21 2007-09-19 1085.271 1,800 -31 2.62% 1,953,488
2007-09-20 2007-09-18 1198.140 1,831 +1 2.67% 2,193,793
2007-09-19 2007-09-17 1224.186 1,830 -2 2.66% 2,240,260
2007-09-18 2007-09-14 1258.915 1,832 +24 2.67% 2,306,332
2007-09-17 2007-09-13 1363.101 1,808 +28 2.63% 2,464,486
2007-09-14 2007-09-12 1432.558 1,780 +7 2.59% 2,549,953
2007-09-11 2007-09-07 1389.147 1,773 -11 2.58% 2,462,958
2007-09-10 2007-09-06 1258.915 1,784 -23 2.60% 2,245,904
2007-09-07 2007-09-05 1328.372 1,807 -6 2.63% 2,400,368
2007-09-04 2007-08-31 1475.969 1,813 -1 2.64% 2,675,932
2007-08-30 2007-08-28 1475.969 1,814 +6 2.75% 2,677,408
2007-08-29 2007-08-27 1571.473 1,808 -46 2.74% 2,841,223
2007-08-28 2007-08-24 1562.791 1,854 -5 2.81% 2,897,414
2007-08-27 2007-08-23 1562.791 1,859 -1 2.82% 2,905,228
2007-08-23 2007-08-21 1588.837 1,860 +4 2.82% 2,955,237
2007-08-21 2007-08-17 1432.558 1,856 -61 2.81% 2,658,828
2007-08-20 2007-08-16 1606.202 1,917 +12 2.90% 3,079,088
2007-08-15 2007-08-13 1762.481 1,905 -23 2.89% 3,357,526
2007-08-10 2007-08-08 1910.078 1,928 -45 2.92% 3,682,629
2007-08-09 2007-08-07 1666.977 1,973 +60 2.99% 3,288,945
2007-08-07 2007-08-03 2101.085 1,913 -2 2.90% 4,019,376
2007-08-06 2007-08-02 2092.403 1,915 -3 2.90% 4,006,952
2007-08-03 2007-08-01 2083.721 1,918 +29 2.91% 3,996,577
2007-08-02 2007-07-31 2153.178 1,889 -11 2.86% 4,067,354
2007-08-01 2007-07-30 1910.078 1,900 +18 2.88% 3,629,147
2007-07-31 2007-07-27 1910.078 1,882 -21 2.85% 3,594,766
2007-07-30 2007-07-26 1866.667 1,903 -26 2.88% 3,552,267
2007-07-27 2007-07-25 1866.667 1,929 +11 2.92% 3,600,800
2007-07-26 2007-07-24 1953.488 1,918 -5 2.91% 3,746,791
2007-07-24 2007-07-20 1892.713 1,923 +25 2.91% 3,639,687
2007-07-23 2007-07-19 1910.078 1,898 -2 2.88% 3,625,327
2007-07-20 2007-07-18 1910.078 1,900 -22 2.88% 3,629,147
2007-07-19 2007-07-17 1953.488 1,922 -29 2.91% 3,754,605
2007-07-18 2007-07-16 1892.713 1,951 -1 2.96% 3,692,683
2007-07-13 2007-07-11 1927.442 1,952 +40 2.96% 3,762,367
2007-07-11 2007-07-09 2083.721 1,912 +20 2.90% 3,984,074
2007-07-10 2007-07-06 1996.899 1,892 -31 2.87% 3,778,133
2007-07-09 2007-07-05 1970.853 1,923 +19 2.91% 3,789,950
2007-07-06 2007-07-04 1892.713 1,904 -69 2.88% 3,603,726
2007-07-05 2007-07-03 2031.628 1,973 +23 2.99% 4,008,402
2007-07-04 2007-06-29 1988.217 1,950 -44 2.95% 3,877,023
2007-07-03 2007-06-28 2300.775 1,994 +16 3.02% 4,587,746
2007-06-29 2007-06-27 2474.419 1,978 -30 3.02% 4,894,400
2007-06-28 2007-06-26 2387.597 2,008 -109 3.07% 4,794,295
2007-06-27 2007-06-25 2431.008 2,117 +200 3.23% 5,146,443
2007-06-26 2007-06-22 2604.651 1,917 2.93% 4,993,116

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top