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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.370 217,985 +0 0.04% 80,654
2025-10-13 2025-10-09 0.380 217,985 +0 0.04% 82,834
2025-10-10 2025-10-08 0.395 217,985 +0 0.04% 86,104
2025-10-09 2025-10-06 0.400 217,985 +0 0.04% 87,194
2025-10-08 2025-10-03 0.400 217,985 +0 0.04% 87,194
2025-10-06 2025-10-02 0.440 217,985 +0 0.04% 95,913
2025-10-03 2025-09-30 0.465 217,985 +0 0.04% 101,363
2025-10-02 2025-09-29 0.410 217,985 +0 0.04% 89,374
2025-09-30 2025-09-26 0.415 217,985 +0 0.04% 90,464
2025-09-29 2025-09-25 0.405 217,985 +0 0.04% 88,284
2025-09-26 2025-09-24 0.385 217,985 +0 0.04% 83,924
2025-09-25 2025-09-23 0.415 217,985 +0 0.04% 90,464
2025-09-24 2025-09-22 0.445 217,985 +0 0.04% 97,003
2025-09-23 2025-09-19 0.430 217,985 -192,000 0.04% 93,734
2025-09-22 2025-09-18 0.475 409,985 -608,200 0.07% 194,743
2025-09-19 2025-09-17 0.760 1,018,185 -64,000 0.17% 773,821
2025-09-18 2025-09-16 0.760 1,082,185 +264,000 0.18% 822,461
2025-09-17 2025-09-15 0.810 818,185 -288,000 0.14% 662,730
2025-09-12 2025-09-10 0.820 1,106,185 +32,000 0.19% 907,072
2025-09-08 2025-09-04 0.810 1,074,185 +32,000 0.18% 870,090
2025-09-02 2025-08-29 0.860 1,042,185 +40,000 0.18% 896,279
2025-08-29 2025-08-27 0.880 1,002,185 +256,000 0.17% 881,923
2025-08-28 2025-08-26 0.800 746,185 +80,000 0.13% 596,948
2025-08-22 2025-08-20 0.730 666,185 +56,000 0.11% 486,315
2025-08-21 2025-08-19 0.740 610,185 +208,000 0.10% 451,537
2025-08-14 2025-08-12 0.540 402,185 +32,000 0.07% 217,180
2025-08-13 2025-08-11 0.530 370,185 +144,000 0.06% 196,198
2025-06-10 2025-06-06 0.410 226,185 -40,000 0.04% 92,736
2025-06-09 2025-06-05 0.480 266,185 -16,000 0.04% 127,769
2025-06-06 2025-06-04 0.495 282,185 +56,000 0.05% 139,682
2025-03-07 2025-03-05 0.390 226,185 +82,160 0.04% 88,212
2024-12-12 2024-12-10 0.610 144,025 -12,000 0.02% 87,855
2024-12-09 2024-12-05 0.650 156,025 +12,000 0.03% 101,416
2024-09-02 2024-08-29 0.650 144,025 -1,720 0.03% 93,616
2024-08-26 2024-08-22 0.840 145,745 -248,000 0.03% 122,426
2024-08-23 2024-08-21 0.860 393,745 +248,000 0.08% 338,621
2024-04-15 2024-04-11 0.510 145,745 -60 0.03% 74,330
2023-10-31 2023-10-27 0.820 145,805 -1,950 0.03% 119,560
2023-10-19 2023-10-17 0.840 147,755 -7,420 0.03% 124,114
2023-10-18 2023-10-16 0.760 155,175 -24,000 0.03% 117,933
2023-08-24 2023-08-22 0.880 179,175 -6,000 0.04% 157,674
2023-05-04 2023-05-02 0.880 185,175 +8,000 0.04% 162,954
2023-04-24 2023-04-20 1.150 177,175 -160 0.04% 203,751
2023-03-28 2023-03-24 1.150 177,335 -8,000 0.04% 203,935
2023-03-27 2023-03-23 1.150 185,335 +8,000 0.04% 213,135
2023-03-15 2023-03-13 1.260 177,335 -40,000 0.04% 223,442
2023-03-14 2023-03-10 1.100 217,335 +24,000 0.04% 239,069
2023-03-13 2023-03-09 1.230 193,335 -24,000 0.04% 237,802
2023-03-09 2023-03-07 1.210 217,335 -16,000 0.04% 262,975
2023-03-08 2023-03-06 1.240 233,335 -8,000 0.05% 289,335
2023-03-07 2023-03-03 1.280 241,335 -8,000 0.05% 308,909
2023-03-06 2023-03-02 1.230 249,335 -8,000 0.05% 306,682
2023-02-27 2023-02-23 1.340 257,335 +8,000 0.05% 344,829
2023-02-23 2023-02-21 1.340 249,335 +8,000 0.05% 334,109
2023-02-20 2023-02-16 1.070 241,335 -8,000 0.05% 258,228
2023-02-17 2023-02-15 1.050 249,335 +16,000 0.05% 261,802
2023-02-16 2023-02-14 0.890 233,335 -8,000 0.05% 207,668
2023-02-15 2023-02-13 0.760 241,335 +40,000 0.05% 183,415
2023-02-08 2023-02-06 0.690 201,335 +3,375 0.04% 138,921
2022-12-22 2022-12-20 0.760 197,960 +10,430 0.07% 150,458
2022-10-18 2022-10-14 0.792 187,530 -834 0.07% 148,470
2022-09-28 2022-09-26 0.855 188,364 -7,578 0.07% 161,061
2021-12-02 2021-11-30 1.731 195,942 -7,579 0.07% 339,217
2021-12-01 2021-11-29 1.795 203,521 +7,579 0.07% 365,229
2021-11-12 2021-11-10 1.404 195,942 -7,579 0.07% 275,097
2021-10-29 2021-10-27 2.101 203,521 -9,473 0.07% 427,532
2021-10-28 2021-10-26 2.069 212,994 +1,895 0.09% 440,687
2021-10-25 2021-10-21 1.995 211,099 -7,579 0.09% 421,167
2021-10-22 2021-10-20 2.006 218,678 +7,579 0.09% 438,597
2021-10-19 2021-10-15 2.016 211,099 -26,525 0.09% 425,624
2021-10-18 2021-10-12 2.016 237,624 +7,579 0.10% 479,104
2021-10-12 2021-10-08 1.858 230,045 -14,968 0.10% 427,398
2021-10-06 2021-10-04 1.763 245,013 -22,736 0.11% 431,929
2021-09-27 2021-09-23 1.900 267,749 -378,925 0.12% 508,753
2021-09-24 2021-09-21 2.153 646,674 +159,149 0.28% 1,392,586
2021-09-23 2021-09-20 1.985 487,525 +15,157 0.21% 967,523
2021-09-21 2021-09-17 2.069 472,368 +219,398 0.20% 977,334
2021-09-20 2021-09-16 2.576 252,970 -533,148 0.11% 651,576
2021-09-17 2021-09-15 2.006 786,118 -138,573 0.34% 1,576,696
2021-09-16 2021-09-14 1.182 924,691 +13,641 0.40% 1,093,254
2021-09-15 2021-09-13 0.823 911,050 +7,579 0.39% 750,142
2021-09-13 2021-09-09 0.802 903,471 -30,314 0.39% 724,827
2021-09-10 2021-09-08 0.475 933,785 -7,579 0.40% 443,574
2021-09-09 2021-09-07 0.443 941,364 -7,578 0.41% 417,362
2021-09-01 2021-08-30 0.428 948,942 +7,578 0.41% 405,696
2021-08-31 2021-08-27 0.428 941,364 -22,735 0.41% 402,457
2021-08-27 2021-08-25 0.236 964,099 +7,578 0.42% 227,969
2021-08-26 2021-08-24 0.244 956,521 +30,314 0.41% 233,245
2021-08-23 2021-08-19 0.226 926,207 +15,157 0.40% 209,232
2021-08-18 2021-08-16 0.220 911,050 +30,314 0.39% 200,038
2021-08-16 2021-08-12 0.214 880,736 +37,893 0.38% 188,733
2021-08-12 2021-08-10 0.269 842,843 +30,314 0.36% 226,879
2021-08-11 2021-08-09 0.269 812,529 +53,049 0.35% 218,719
2021-08-09 2021-08-05 0.285 759,480 +7,579 0.33% 216,464
2021-08-05 2021-08-03 0.269 751,901 -7,579 0.32% 202,399
2021-08-04 2021-08-02 0.269 759,480 +386,504 0.33% 204,439
2021-08-03 2021-07-30 0.258 372,976 +15,157 0.16% 96,068
2021-08-02 2021-07-29 0.259 357,819 -22,736 0.15% 92,541
2021-06-02 2021-05-31 0.210 380,555 +948 0.16% 79,942
2021-05-20 2021-05-17 0.196 379,607 +15,157 0.16% 74,534
2021-03-16 2021-03-12 0.192 364,450 +30,314 0.16% 70,019
2021-02-22 2021-02-18 0.231 334,136 -4,737 0.14% 77,246
2021-01-28 2021-01-26 0.222 338,873 -22,735 0.15% 75,121
2021-01-25 2021-01-21 0.192 361,608 +45,471 0.16% 69,473
2020-12-01 2020-11-27 0.179 316,137 -77,680 0.14% 56,732
2020-11-03 2020-10-30 0.196 393,817 +7,579 0.17% 77,324
2020-09-23 2020-09-21 0.209 386,238 +7,578 0.17% 80,728
2020-09-21 2020-09-17 0.243 378,660 -15,157 0.16% 91,936
2020-09-17 2020-09-15 0.274 393,817 -15,157 0.17% 108,087
2020-09-08 2020-09-04 0.222 408,974 -4,282 0.18% 90,661
2020-08-27 2020-08-25 0.221 413,256 -189,462 0.18% 91,174
2020-08-24 2020-08-20 0.210 602,718 +151 0.26% 126,612
2020-07-29 2020-07-27 0.167 602,567 +113,488 0.30% 100,501
2020-07-28 2020-07-24 0.169 489,079 +948 0.25% 82,605
2020-07-13 2020-07-09 0.206 488,131 -37,893 0.25% 100,480
2020-07-10 2020-07-08 0.202 526,024 +75,785 0.27% 106,058
2020-07-08 2020-07-06 0.201 450,239 +37,893 0.23% 90,303
2020-06-26 2020-06-23 0.185 412,346 +15,157 0.21% 76,174
2020-06-23 2020-06-19 0.172 397,189 +7,578 0.20% 68,343
2020-06-19 2020-06-17 0.179 389,611 +45,471 0.20% 69,918
2020-03-03 2020-02-28 0.285 344,140 -30,314 0.17% 98,086
2020-03-02 2020-02-27 0.301 374,454 -15,157 0.19% 112,655
2020-02-13 2020-02-11 0.380 389,611 -30,314 0.20% 148,061
2020-02-12 2020-02-10 0.348 419,925 +30,314 0.21% 146,282
2020-01-16 2020-01-14 0.296 389,611 -22,735 0.20% 115,158
2019-11-26 2019-11-22 0.206 412,346 +7,578 0.21% 84,880
2019-10-31 2019-10-29 0.285 404,768 +15,157 0.20% 115,366
2019-10-17 2019-10-15 0.322 389,611 -22,735 0.20% 125,440
2019-10-16 2019-10-14 0.317 412,346 -68,207 0.21% 130,584
2019-10-15 2019-10-11 0.274 480,553 -7,578 0.24% 131,893
2019-10-03 2019-09-30 0.280 488,131 +15,157 0.25% 136,549
2019-10-02 2019-09-27 0.301 472,974 +7,578 0.24% 142,295
2019-09-26 2019-09-24 0.396 465,396 +37,893 0.23% 184,230
2019-09-24 2019-09-20 0.375 427,503 +15,157 0.22% 160,204
2019-09-23 2019-09-19 0.385 412,346 -7,579 0.21% 158,877
2019-09-20 2019-09-18 0.375 419,925 +6,063 0.21% 157,364
2019-09-16 2019-09-12 0.257 413,862 -7,579 0.21% 106,162
2019-08-23 2019-08-21 0.222 421,441 +7,579 0.21% 93,425
2019-07-23 2019-07-19 0.255 413,862 -114 0.25% 105,725
2019-07-16 2019-07-12 0.311 413,976 -1,515 0.25% 128,915
2019-04-30 2019-04-26 0.433 415,491 -28,420 0.25% 179,826
2019-04-15 2019-04-11 0.443 443,911 -341 0.27% 196,812
2019-03-28 2019-03-26 0.454 444,252 -530 0.27% 201,653
2019-03-15 2019-03-13 0.528 444,782 -60,628 0.27% 234,760
2019-03-14 2019-03-12 0.559 505,410 +49,260 0.31% 282,765
2019-03-08 2019-03-06 0.443 456,150 -190 0.28% 202,238
2019-03-07 2019-03-05 0.475 456,340 -757 0.28% 216,774
2019-03-01 2019-02-27 0.428 457,097 -569 0.28% 195,420
2019-02-21 2019-02-19 0.388 457,666 -52,324 0.28% 177,757
2019-02-15 2019-02-13 0.407 509,990 -10,556 0.28% 207,742
2018-11-12 2018-11-08 0.616 520,546 -6,756 0.28% 320,528
2018-10-26 2018-10-24 0.568 527,302 +5,911 0.29% 299,712
2018-10-25 2018-10-23 0.578 521,391 +5,067 0.28% 301,291
2018-09-03 2018-08-30 0.853 516,324 -17,734 0.28% 440,208
2018-08-27 2018-08-23 0.796 534,058 -82,760 0.29% 424,973
2018-08-20 2018-08-16 0.786 616,818 -9,290 0.33% 484,985
2018-08-17 2018-08-15 0.777 626,108 -4,222 0.34% 486,359
2018-08-08 2018-08-06 0.881 630,330 -3,378 0.34% 555,321
2018-08-07 2018-08-03 0.853 633,708 -14,357 0.34% 540,288
2018-07-20 2018-07-18 0.909 648,065 -26,179 0.35% 589,364
2018-07-11 2018-07-09 0.881 674,244 -11,823 0.37% 594,010
2018-07-04 2018-06-29 0.909 686,067 +18,579 0.37% 623,923
2018-06-28 2018-06-26 0.947 667,488 -68,404 0.36% 632,320
2018-06-25 2018-06-21 0.938 735,892 +68,404 0.40% 690,149
2018-06-15 2018-06-13 1.033 667,488 -10,978 0.36% 689,229
2018-06-13 2018-06-11 0.957 678,466 +5,911 0.37% 649,147
2018-06-11 2018-06-07 1.004 672,555 -16,890 0.37% 675,347
2018-06-05 2018-06-01 0.947 689,445 -9,289 0.37% 653,120
2018-06-04 2018-05-31 0.853 698,734 +11,823 0.38% 595,728
2018-06-01 2018-05-30 0.900 686,911 -845 0.37% 618,184
2018-05-31 2018-05-29 0.928 687,756 -8,445 0.40% 638,490
2018-05-30 2018-05-28 0.919 696,201 +4,223 0.41% 639,735
2018-05-29 2018-05-25 0.938 691,978 -845 0.41% 648,965
2018-05-08 2018-05-04 0.881 692,823 +3,378 0.41% 610,378
2018-04-10 2018-04-06 1.052 689,445 +63,337 0.41% 724,963
2018-04-09 2018-04-04 1.099 626,108 -6,333 0.37% 688,019
2018-03-27 2018-03-23 1.194 632,441 -124,986 0.37% 754,891
2018-03-08 2018-03-06 1.232 757,427 +11,823 0.45% 932,777
2018-02-14 2018-02-12 1.326 745,604 -16,890 0.44% 988,848
2018-01-25 2018-01-23 1.430 762,494 -25,334 0.45% 1,090,704
2018-01-19 2018-01-17 1.535 787,828 -8,445 0.46% 1,209,038
2018-01-18 2018-01-16 1.554 796,273 +25,335 0.47% 1,237,084
2018-01-11 2018-01-09 1.582 770,938 -1,689 0.45% 1,219,634
2018-01-09 2018-01-05 1.620 772,627 +1,689 0.45% 1,251,582
2018-01-08 2018-01-04 1.516 770,938 -9,290 0.45% 1,168,511
2018-01-05 2018-01-03 1.610 780,228 +9,290 0.46% 1,256,504
2018-01-03 2017-12-29 1.639 770,938 +14,356 0.45% 1,263,453
2017-12-29 2017-12-27 1.610 756,582 -8,445 0.44% 1,218,424
2017-12-20 2017-12-18 1.487 765,027 +3,378 0.45% 1,137,810
2017-12-15 2017-12-13 1.497 761,649 -33,780 0.45% 1,140,002
2017-12-11 2017-12-07 1.554 795,429 -9,289 0.47% 1,235,773
2017-12-08 2017-12-06 1.591 804,718 +38,846 0.47% 1,280,697
2017-11-27 2017-11-23 1.762 765,872 -2,533 0.45% 1,349,468
2017-11-24 2017-11-22 1.753 768,405 -16,045 0.45% 1,346,652
2017-11-23 2017-11-21 1.828 784,450 +14,356 0.46% 1,434,221
2017-11-22 2017-11-20 1.914 770,094 -18,579 0.45% 1,473,630
2017-11-21 2017-11-17 1.942 788,673 +9,290 0.46% 1,531,596
2017-11-16 2017-11-14 1.951 779,383 +844 0.46% 1,520,938
2017-11-15 2017-11-13 1.980 778,539 -844 0.46% 1,541,417
2017-11-14 2017-11-10 1.970 779,383 +15,200 0.46% 1,535,705
2017-11-13 2017-11-09 1.961 764,183 +4,223 0.54% 1,498,515
2017-11-06 2017-11-02 2.037 759,960 -12,667 0.54% 1,547,828
2017-11-02 2017-10-31 2.037 772,627 -4,223 0.55% 1,573,627
2017-11-01 2017-10-30 2.122 776,850 +12,667 0.55% 1,648,461
2017-10-31 2017-10-27 2.046 764,183 -6,755 0.54% 1,563,668
2017-10-30 2017-10-26 2.131 770,938 +9,289 0.54% 1,643,219
2017-10-27 2017-10-25 2.188 761,649 +13,512 0.54% 1,666,711
2017-10-26 2017-10-24 2.188 748,137 -845 0.53% 1,637,143
2017-10-25 2017-10-23 2.236 748,982 -7,600 0.53% 1,674,468
2017-10-24 2017-10-20 2.198 756,582 +36,313 0.53% 1,662,790
2017-10-23 2017-10-19 1.942 720,269 -276,994 0.51% 1,398,756
2017-10-20 2017-10-18 2.046 997,263 -16,045 0.70% 2,040,596
2017-10-19 2017-10-17 2.018 1,013,308 +71,782 0.71% 2,044,629
2017-10-18 2017-10-16 2.131 941,526 +50,669 0.66% 2,006,820
2017-10-17 2017-10-13 2.255 890,857 -68,404 0.63% 2,008,531
2017-10-16 2017-10-12 2.131 959,261 +108,096 0.68% 2,044,621
2017-10-13 2017-10-11 1.743 851,165 +306,551 0.60% 1,483,628
2017-10-12 2017-10-10 2.046 544,614 +14,356 0.38% 1,114,387
2017-10-11 2017-10-09 2.236 530,258 +57,426 0.37% 1,185,476
2017-10-10 2017-10-06 2.368 472,832 -19,423 0.33% 1,119,800
2017-10-09 2017-10-04 2.368 492,255 +195,078 0.35% 1,165,799
2017-10-06 2017-10-03 2.795 297,177 -43,914 0.21% 830,483
2017-10-04 2017-09-29 2.264 341,091 +18,537 0.24% 772,257
2017-09-26 2017-09-22 1.080 322,554 -3,167 0.23% 348,338
2017-09-25 2017-09-21 1.137 325,721 +3,378 0.23% 370,272
2017-09-14 2017-09-12 1.184 322,343 +6,756 0.23% 381,700
2017-09-12 2017-09-08 1.184 315,587 -8,572 0.22% 373,700
2017-09-08 2017-09-06 1.203 324,159 +5,067 0.23% 389,992
2017-09-06 2017-09-04 1.156 319,092 -1,562 0.23% 368,782
2017-09-05 2017-09-01 1.146 320,654 -423 0.23% 367,549
2017-08-28 2017-08-24 1.279 321,077 +10,557 0.23% 410,617
2017-08-22 2017-08-18 1.364 310,520 -212 0.22% 423,590
2017-08-15 2017-08-11 1.525 310,732 -2,111 0.22% 473,920
2017-08-01 2017-07-28 1.705 312,843 -42 0.22% 533,448
2017-07-31 2017-07-27 1.800 312,885 +42 0.22% 563,160
2017-07-26 2017-07-24 1.705 312,843 -844 0.22% 533,448
2017-07-14 2017-07-12 1.800 313,687 -85 0.22% 564,604
2017-07-12 2017-07-10 1.895 313,772 +85 0.22% 594,481
2017-07-10 2017-07-06 1.895 313,687 -28,206 0.22% 594,320
2017-07-07 2017-07-05 1.989 341,893 +2,533 0.24% 680,147
2017-07-03 2017-06-29 2.368 339,360 -253 0.24% 803,700
2017-06-30 2017-06-28 2.558 339,613 -10,556 0.24% 868,643
2017-06-27 2017-06-23 2.652 350,169 -4,223 0.25% 928,815
2017-06-23 2017-06-21 2.842 354,392 -8,445 0.25% 1,007,160
2017-06-20 2017-06-16 2.842 362,837 -718 0.26% 1,031,161
2017-06-16 2017-06-14 2.937 363,555 +5,278 0.26% 1,067,641
2017-06-15 2017-06-13 2.937 358,277 +845 0.25% 1,052,141
2017-06-13 2017-06-09 2.937 357,432 +16,045 0.25% 1,049,660
2017-06-08 2017-06-06 3.031 341,387 +718 0.24% 1,034,881
2017-05-26 2017-05-24 3.695 340,669 -84 0.24% 1,258,609
2017-05-24 2017-05-22 3.695 340,753 -634 0.24% 1,258,919
2017-05-23 2017-05-19 3.979 341,387 -1,900 0.24% 1,358,281
2017-05-22 2017-05-18 4.073 343,287 -8,402 0.24% 1,398,361
2017-05-17 2017-05-15 3.505 351,689 -718 0.25% 1,232,690
2017-05-08 2017-05-04 3.884 352,407 +21,619 0.25% 1,368,743
2017-04-20 2017-04-18 3.316 330,788 -845 0.23% 1,096,759
2017-04-13 2017-04-11 3.789 331,633 -2,111 0.23% 1,256,641
2017-04-12 2017-04-10 3.884 333,744 -3,716 0.24% 1,296,256
2017-04-11 2017-04-07 3.789 337,460 +3,800 0.24% 1,278,721
2017-04-10 2017-04-06 3.789 333,660 +380 0.24% 1,264,322
2017-04-06 2017-04-03 4.168 333,280 +3,167 0.24% 1,389,170
2017-03-31 2017-03-29 4.168 330,113 +85 0.23% 1,375,969
2017-03-30 2017-03-28 4.358 330,028 -85 0.23% 1,438,143
2017-03-29 2017-03-27 4.358 330,113 -15,749 0.23% 1,438,513
2017-03-28 2017-03-24 4.737 345,862 -14,779 0.24% 1,638,198
2017-03-27 2017-03-23 5.400 360,641 +5,278 0.25% 1,947,347
2017-03-06 2017-03-02 6.347 355,363 -507 0.25% 2,255,488
2017-03-03 2017-03-01 6.252 355,870 +1,267 0.25% 2,224,994
2017-02-27 2017-02-23 6.347 354,603 +1,900 0.25% 2,250,664
2017-02-15 2017-02-13 6.347 352,703 -211 0.25% 2,238,605
2017-02-09 2017-02-07 6.442 352,914 -4,265 0.25% 2,273,376
2017-02-01 2017-01-25 6.442 357,179 -169 0.25% 2,300,850
2017-01-26 2017-01-24 6.442 357,348 -633 0.25% 2,301,939
2017-01-25 2017-01-23 6.442 357,981 +7,389 0.25% 2,306,016
2017-01-24 2017-01-20 6.536 350,592 +1,647 0.25% 2,291,630
2017-01-18 2017-01-16 6.536 348,945 +1,731 0.25% 2,280,865
2017-01-17 2017-01-13 6.631 347,214 -2,744 0.24% 2,302,442
2017-01-09 2017-01-05 6.726 349,958 +6,333 0.25% 2,353,790
2017-01-03 2016-12-29 6.631 343,625 -5,278 0.24% 2,278,643
2016-12-30 2016-12-28 6.821 348,903 +5,236 0.25% 2,379,746
2016-12-29 2016-12-23 6.821 343,667 +42 0.24% 2,344,033
2016-12-23 2016-12-21 6.915 343,625 -1,351 0.24% 2,376,299
2016-12-22 2016-12-20 6.915 344,976 -3,927 0.24% 2,385,642
2016-12-19 2016-12-15 6.915 348,903 -1,858 0.25% 2,412,798
2016-12-16 2016-12-14 6.821 350,761 -11,062 0.25% 2,392,419
2016-12-15 2016-12-13 6.631 361,823 +3,378 0.26% 2,399,317
2016-12-14 2016-12-12 6.442 358,445 -296 0.25% 2,309,005
2016-12-13 2016-12-09 6.631 358,741 +11,654 0.25% 2,378,880
2016-12-12 2016-12-08 6.821 347,087 -4,222 0.24% 2,367,360
2016-12-09 2016-12-07 6.915 351,309 -12,668 0.25% 2,429,437
2016-12-08 2016-12-06 7.105 363,977 +887 0.26% 2,586,001
2016-12-07 2016-12-05 6.726 363,090 +15,834 0.26% 2,442,115
2016-12-06 2016-12-02 6.821 347,256 -549 0.24% 2,368,513
2016-12-05 2016-12-01 6.347 347,805 +8,445 0.25% 2,207,517
2016-12-02 2016-11-30 6.063 339,360 -1,055 0.24% 2,057,473
2016-12-01 2016-11-29 6.063 340,415 -9,923 0.24% 2,063,869
2016-11-30 2016-11-28 6.063 350,338 +3,378 0.25% 2,124,030
2016-11-29 2016-11-25 5.968 346,960 +337 0.24% 2,070,682
2016-11-28 2016-11-24 5.968 346,623 -3,969 0.24% 2,068,671
2016-11-25 2016-11-23 6.063 350,592 -169 0.25% 2,125,570
2016-11-24 2016-11-22 6.158 350,761 -5,278 0.25% 2,159,823
2016-11-23 2016-11-21 6.347 356,039 +3,167 0.25% 2,259,778
2016-11-22 2016-11-18 6.442 352,872 -3,631 0.25% 2,273,105
2016-11-21 2016-11-17 6.442 356,503 +5,742 0.25% 2,296,495
2016-11-18 2016-11-16 6.631 350,761 -4,729 0.25% 2,325,963
2016-11-17 2016-11-15 6.536 355,490 +2,323 0.25% 2,323,646
2016-11-16 2016-11-14 6.536 353,167 +5,447 0.25% 2,308,462
2016-11-15 2016-11-11 6.536 347,720 -2,534 0.25% 2,272,858
2016-11-14 2016-11-10 6.442 350,254 +2,491 0.25% 2,256,241
2016-11-11 2016-11-09 6.631 347,763 -5,109 0.25% 2,306,083
2016-11-10 2016-11-08 6.631 352,872 +6,334 0.25% 2,339,962
2016-11-09 2016-11-07 6.726 346,538 -9,121 0.24% 2,330,788
2016-11-08 2016-11-04 6.726 355,659 -3,166 0.25% 2,392,135
2016-11-07 2016-11-03 6.726 358,825 +591 0.25% 2,413,429
2016-11-03 2016-11-01 6.821 358,234 +1,520 0.25% 2,443,390
2016-11-02 2016-10-31 6.915 356,714 -5,447 0.25% 2,466,815
2016-11-01 2016-10-28 6.821 362,161 +338 0.26% 2,470,175
2016-10-31 2016-10-27 7.010 361,823 -13,892 0.26% 2,536,421
2016-10-28 2016-10-26 7.105 375,715 -2,618 0.27% 2,669,398
2016-10-27 2016-10-25 7.579 378,333 +15,834 0.27% 2,867,198
2016-10-26 2016-10-24 7.768 362,499 +40,916 0.26% 2,815,880
2016-10-25 2016-10-20 7.957 321,583 -2,872 0.23% 2,558,974
2016-10-24 2016-10-19 7.105 324,455 -4,982 0.23% 2,305,203
2016-10-20 2016-10-18 7.010 329,437 +338 0.23% 2,309,392
2016-10-19 2016-10-17 6.821 329,099 +2,618 0.23% 2,244,670
2016-10-18 2016-10-14 7.010 326,481 +4,095 0.23% 2,288,670
2016-10-17 2016-10-13 7.105 322,386 -2,702 0.23% 2,290,503
2016-10-14 2016-10-12 7.389 325,088 +7,305 0.23% 2,402,089
2016-10-12 2016-10-07 7.484 317,783 -3,167 0.22% 2,378,216
2016-10-11 2016-10-06 7.389 320,950 +2,576 0.23% 2,371,513
2016-10-07 2016-10-05 7.105 318,374 +1,182 0.22% 2,261,999
2016-10-06 2016-10-04 7.294 317,192 -844 0.22% 2,313,697
2016-10-05 2016-10-03 7.389 318,036 -1,689 0.22% 2,349,981
2016-10-04 2016-09-30 7.673 319,725 +15,116 0.23% 2,453,325
2016-10-03 2016-09-29 7.673 304,609 -1,098 0.21% 2,337,336
2016-09-30 2016-09-28 7.673 305,707 -3,800 0.22% 2,345,762
2016-09-29 2016-09-27 8.052 309,507 -1,013 0.22% 2,492,200
2016-09-28 2016-09-26 8.336 310,520 -5,194 0.22% 2,588,605
2016-09-27 2016-09-23 8.052 315,714 +1,393 0.22% 2,542,180
2016-09-26 2016-09-22 7.389 314,321 +18,959 0.22% 2,322,531
2016-09-23 2016-09-21 6.726 295,362 +3,800 0.21% 1,986,582
2016-09-22 2016-09-20 6.442 291,562 -844 0.21% 1,878,163
2016-09-21 2016-09-19 6.726 292,406 +4,011 0.21% 1,966,700
2016-09-20 2016-09-15 6.631 288,395 -5,869 0.20% 1,912,402
2016-09-19 2016-09-14 6.726 294,264 +296 0.21% 1,979,197
2016-09-15 2016-09-13 7.389 293,968 +1,984 0.21% 2,172,142
2016-09-14 2016-09-12 7.579 291,984 -2,744 0.21% 2,212,802
2016-09-13 2016-09-09 7.484 294,728 +9,880 0.21% 2,205,677
2016-09-12 2016-09-08 7.579 284,848 +7,601 0.20% 2,158,722
2016-09-09 2016-09-07 7.863 277,247 +2,998 0.20% 2,179,909
2016-09-08 2016-09-06 8.052 274,249 -634 0.19% 2,208,297
2016-09-07 2016-09-05 7.768 274,883 +1,014 0.19% 2,135,282
2016-09-06 2016-09-02 7.768 273,869 -4,687 0.19% 2,127,405
2016-09-05 2016-09-01 8.147 278,556 -3,083 0.20% 2,269,365
2016-09-02 2016-08-31 7.484 281,639 +549 0.20% 2,107,722
2016-09-01 2016-08-30 7.673 281,090 +3,252 0.20% 2,156,870
2016-08-31 2016-08-29 7.484 277,838 -1,858 0.20% 2,079,276
2016-08-30 2016-08-26 7.768 279,696 -85 0.20% 2,172,669
2016-08-29 2016-08-25 7.957 279,781 -887 0.20% 2,226,337
2016-08-26 2016-08-24 7.768 280,668 +4,012 0.20% 2,180,220
2016-08-25 2016-08-23 7.579 276,656 +3,167 0.20% 2,096,639
2016-08-24 2016-08-22 7.863 273,489 -7,981 0.19% 2,150,361
2016-08-23 2016-08-19 8.242 281,470 +1,601 0.20% 2,319,770
2016-08-22 2016-08-18 8.431 279,869 +11,109 0.20% 2,359,599
2016-08-17 2016-08-15 8.526 268,760 -7,643 0.19% 2,291,398
2016-08-16 2016-08-12 8.715 276,403 +5,743 0.19% 2,408,929
2016-08-15 2016-08-11 8.715 270,660 -6,376 0.19% 2,358,877
2016-08-12 2016-08-10 8.905 277,036 -3,463 0.20% 2,466,934
2016-08-11 2016-08-09 9.189 280,499 -2,069 0.20% 2,577,487
2016-08-10 2016-08-08 9.378 282,568 +1,985 0.20% 2,650,035
2016-08-09 2016-08-05 9.947 280,583 +5,700 0.20% 2,790,899
2016-08-08 2016-08-04 9.663 274,883 +2,660 0.19% 2,656,082
2016-08-05 2016-08-03 9.473 272,223 -4,053 0.19% 2,578,804
2016-08-04 2016-08-01 9.757 276,276 +11,443 0.19% 2,695,714
2016-08-03 2016-07-29 9.663 264,833 -17,566 0.19% 2,558,973
2016-08-01 2016-07-28 9.757 282,399 -1,393 0.20% 2,755,458
2016-07-28 2016-07-26 9.852 283,792 -211 0.20% 2,795,934
2016-07-27 2016-07-25 9.947 284,003 +422 0.20% 2,824,917
2016-07-26 2016-07-22 9.757 283,581 +2,196 0.20% 2,766,992
2016-07-25 2016-07-21 10.042 281,385 -887 0.20% 2,825,532
2016-07-21 2016-07-19 10.231 282,272 +253 0.20% 2,887,919
2016-07-20 2016-07-18 10.231 282,019 -4,982 0.20% 2,885,331
2016-07-19 2016-07-15 10.515 287,001 +2,111 0.20% 3,017,865
2016-07-18 2016-07-14 10.420 284,890 +2,787 0.20% 2,968,680
2016-07-15 2016-07-13 10.515 282,103 +4,433 0.20% 2,966,362
2016-07-14 2016-07-12 10.326 277,670 -4,940 0.20% 2,867,140
2016-07-13 2016-07-11 9.757 282,610 +3,083 0.20% 2,757,517
2016-07-12 2016-07-08 10.326 279,527 +802 0.20% 2,886,315
2016-07-11 2016-07-07 10.231 278,725 +2,280 0.20% 2,851,630
2016-07-08 2016-07-06 10.326 276,445 -1,985 0.20% 2,854,491
2016-07-07 2016-07-05 10.326 278,430 +296 0.20% 2,874,988
2016-07-06 2016-07-04 10.515 278,134 +3,251 0.20% 2,924,627
2016-07-05 2016-06-30 10.420 274,883 +2,618 0.19% 2,864,403
2016-07-04 2016-06-29 10.231 272,265 +3,716 0.19% 2,785,538
2016-06-29 2016-06-27 9.852 268,549 +3,800 0.19% 2,645,759
2016-06-28 2016-06-24 10.420 264,749 -6,882 0.19% 2,758,802
2016-06-27 2016-06-23 10.705 271,631 +2,617 0.19% 2,907,711
2016-06-24 2016-06-22 10.799 269,014 -1,646 0.19% 2,905,181
2016-06-23 2016-06-21 11.084 270,660 +2,111 0.19% 2,999,877
2016-06-21 2016-06-17 10.894 268,549 +802 0.19% 2,925,599
2016-06-20 2016-06-16 10.420 267,747 +254 0.19% 2,790,042
2016-06-17 2016-06-15 11.084 267,493 +6,333 0.19% 2,964,775
2016-06-16 2016-06-14 11.652 261,160 -14,314 0.18% 3,043,023
2016-06-15 2016-06-13 11.841 275,474 +13,976 0.19% 3,262,001
2016-06-14 2016-06-10 11.178 261,498 -4,729 0.18% 2,923,101
2016-06-13 2016-06-08 11.841 266,227 +1,267 0.19% 3,152,504
2016-06-10 2016-06-07 12.410 264,960 -4,687 0.19% 3,288,101
2016-06-08 2016-06-06 12.599 269,647 +2,111 0.19% 3,397,353
2016-06-07 2016-06-03 12.789 267,536 +3,589 0.19% 3,421,444
2016-06-06 2016-06-02 13.073 263,947 -1,857 0.19% 3,450,558
2016-06-03 2016-06-01 12.883 265,804 +1,182 0.19% 3,424,474
2016-06-02 2016-05-31 13.073 264,622 -2,111 0.19% 3,459,382
2016-06-01 2016-05-30 12.978 266,733 +4,560 0.19% 3,461,711
2016-05-31 2016-05-27 13.168 262,173 +2,111 0.18% 3,452,202
2016-05-30 2016-05-26 13.357 260,062 -3,589 0.18% 3,473,677
2016-05-27 2016-05-25 13.168 263,651 -2,111 0.19% 3,471,664
2016-05-26 2016-05-24 13.262 265,762 +1,055 0.19% 3,524,637
2016-05-25 2016-05-23 12.883 264,707 -675 0.19% 3,410,341
2016-05-24 2016-05-20 13.073 265,382 +5,869 0.19% 3,469,317
2016-05-23 2016-05-19 13.357 259,513 +7,009 0.18% 3,466,344
2016-05-20 2016-05-18 13.547 252,504 +1,985 0.18% 3,420,564
2016-05-19 2016-05-17 14.304 250,519 -5,574 0.18% 3,583,530
2016-05-18 2016-05-16 14.683 256,093 -11,147 0.18% 3,760,303
2016-05-17 2016-05-13 13.073 267,240 -2,111 0.19% 3,493,607
2016-05-16 2016-05-12 13.452 269,351 +4,982 0.19% 3,623,268
2016-05-13 2016-05-11 12.315 264,369 -1,689 0.19% 3,255,722
2016-05-12 2016-05-10 12.220 266,058 -8,276 0.19% 3,251,318
2016-05-10 2016-05-06 12.883 274,334 -42 0.19% 3,534,370
2016-05-09 2016-05-05 13.357 274,376 +1,816 0.19% 3,664,871
2016-05-06 2016-05-04 13.357 272,560 +337 0.19% 3,640,615
2016-05-05 2016-05-03 13.547 272,223 +2,281 0.19% 3,687,689
2016-05-04 2016-04-29 13.547 269,942 +928 0.19% 3,656,790
2016-05-03 2016-04-28 13.831 269,014 -2,111 0.19% 3,720,671
2016-04-29 2016-04-27 13.736 271,125 +465 0.19% 3,724,183
2016-04-28 2016-04-26 13.736 270,660 -1,309 0.19% 3,717,796
2016-04-27 2016-04-25 13.547 271,969 +1,055 0.19% 3,684,249
2016-04-26 2016-04-22 13.926 270,914 +1,056 0.19% 3,772,613
2016-04-25 2016-04-21 14.115 269,858 +718 0.19% 3,809,036
2016-04-21 2016-04-19 14.399 269,140 +1,267 0.19% 3,875,389
2016-04-20 2016-04-18 14.115 267,873 +6,587 0.19% 3,781,018
2016-04-19 2016-04-15 14.683 261,286 -2,745 0.19% 3,836,554
2016-04-18 2016-04-14 14.873 264,031 -84 0.19% 3,926,884
2016-04-15 2016-04-13 15.062 264,115 +1,182 0.19% 3,978,173
2016-04-14 2016-04-12 15.157 262,933 +1,815 0.19% 3,985,277
2016-04-13 2016-04-11 15.157 261,118 +3,674 0.19% 3,957,767
2016-04-12 2016-04-08 15.536 257,444 -844 0.18% 3,999,633
2016-04-07 2016-04-05 15.631 258,288 -1,098 0.18% 4,037,213
2016-04-06 2016-04-01 15.536 259,386 -13,048 0.18% 4,029,803
2016-04-05 2016-03-31 15.915 272,434 -4,940 0.19% 4,335,748
2016-04-01 2016-03-30 14.494 277,374 +633 0.20% 4,020,228
2016-03-31 2016-03-29 14.589 276,741 +8,488 0.20% 4,037,269
2016-03-29 2016-03-23 14.873 268,253 +4,940 0.19% 3,989,677
2016-03-24 2016-03-22 15.157 263,313 +1,182 0.19% 3,991,037
2016-03-23 2016-03-21 15.157 262,131 +1,056 0.19% 3,973,122
2016-03-22 2016-03-18 15.441 261,075 +1,520 0.19% 4,031,312
2016-03-21 2016-03-17 15.346 259,555 +1,098 0.18% 3,983,253
2016-03-18 2016-03-16 15.157 258,457 -1,900 0.18% 3,917,435
2016-03-17 2016-03-15 15.062 260,357 +971 0.18% 3,921,569
2016-03-16 2016-03-14 15.346 259,386 +2,111 0.18% 3,980,659
2016-03-15 2016-03-11 16.010 257,275 +2,576 0.18% 4,118,867
2016-03-14 2016-03-10 16.294 254,699 -9,248 0.18% 4,150,010
2016-03-11 2016-03-09 15.536 263,947 +2,112 0.19% 4,100,663
2016-03-10 2016-03-08 15.441 261,835 -7,685 0.19% 4,043,047
2016-03-09 2016-03-07 15.252 269,520 +4,813 0.19% 4,110,649
2016-03-08 2016-03-04 15.252 264,707 +1,605 0.19% 4,037,242
2016-03-07 2016-03-03 15.252 263,102 -4,138 0.19% 4,012,763
2016-03-04 2016-03-02 16.104 267,240 +7,347 0.19% 4,303,719
2016-03-03 2016-03-01 15.631 259,893 +464 0.18% 4,062,300
2016-03-02 2016-02-29 15.820 259,429 +15,286 0.18% 4,104,200
2016-03-01 2016-02-26 16.389 244,143 +3,673 0.17% 4,001,141
2016-02-29 2016-02-25 15.725 240,470 -22,843 0.17% 3,781,486
2016-02-26 2016-02-24 17.241 263,313 +3,589 0.19% 4,539,805
2016-02-25 2016-02-23 14.589 259,724 +2,449 0.18% 3,789,015
2016-02-24 2016-02-22 14.589 257,275 -14,948 0.18% 3,753,287
2016-02-23 2016-02-19 14.494 272,223 -1,393 0.19% 3,945,570
2016-02-22 2016-02-18 14.210 273,616 -2,871 0.19% 3,888,000
2016-02-19 2016-02-17 13.926 276,487 -380 0.20% 3,850,220
2016-02-18 2016-02-16 14.020 276,867 -3,336 0.20% 3,881,740
2016-02-17 2016-02-15 14.210 280,203 +5,151 0.20% 3,981,599
2016-02-16 2016-02-12 14.399 275,052 -2,871 0.20% 3,960,517
2016-02-15 2016-02-11 13.357 277,923 +4,603 0.20% 3,712,249
2016-02-12 2016-02-05 15.725 273,320 -6,165 0.19% 4,298,065
2016-02-11 2016-02-04 15.157 279,485 -1,098 0.20% 4,236,156
2016-02-05 2016-02-03 13.073 280,583 +844 0.20% 3,668,039
2016-02-03 2016-02-01 14.115 279,739 -422 0.20% 3,948,506
2016-02-02 2016-01-29 13.926 280,161 +4,603 0.20% 3,901,382
2016-02-01 2016-01-28 13.452 275,558 +2,786 0.20% 3,706,763
2016-01-29 2016-01-27 13.736 272,772 +592 0.19% 3,746,807
2016-01-28 2016-01-26 15.062 272,180 +3,251 0.19% 4,099,650
2016-01-27 2016-01-25 15.820 268,929 +507 0.19% 4,254,491
2016-01-26 2016-01-22 15.725 268,422 -5,912 0.19% 4,221,042
2016-01-25 2016-01-21 15.346 274,334 +7,305 0.20% 4,210,058
2016-01-22 2016-01-20 15.915 267,029 -4,349 0.19% 4,249,729
2016-01-21 2016-01-19 16.673 271,378 -2,745 0.19% 4,524,606
2016-01-20 2016-01-18 15.441 274,123 -506 0.20% 4,232,788
2016-01-19 2016-01-15 14.968 274,629 -3,421 0.20% 4,110,522
2016-01-18 2016-01-14 16.389 278,050 +1,901 0.20% 4,556,826
2016-01-15 2016-01-13 17.336 276,149 +13,258 0.20% 4,787,271
2016-01-14 2016-01-12 17.904 262,891 +1,351 0.19% 4,706,857
2016-01-13 2016-01-11 17.999 261,540 -1,351 0.19% 4,707,444
2016-01-12 2016-01-08 18.283 262,891 +127 0.19% 4,806,473
2016-01-11 2016-01-07 18.094 262,764 -1,563 0.19% 4,754,367
2016-01-08 2016-01-06 19.136 264,327 +4,307 0.19% 5,058,088
2016-01-07 2016-01-05 18.378 260,020 +1,478 0.19% 4,778,614
2016-01-06 2016-01-04 18.567 258,542 -3,293 0.18% 4,800,436
2016-01-05 2015-12-31 20.841 261,835 +1,815 0.19% 5,456,873
2016-01-04 2015-12-29 21.315 260,020 +8,487 0.19% 5,542,207
2015-12-30 2015-12-28 21.315 251,533 +3,463 0.18% 5,361,311
2015-12-29 2015-12-24 19.515 248,070 -4,096 0.18% 4,840,998
2015-12-28 2015-12-22 21.599 252,166 -20,732 0.18% 5,446,467
2015-12-22 2015-12-18 22.925 272,898 +20,014 0.19% 6,256,179
2015-12-21 2015-12-17 20.178 252,884 +1,605 0.18% 5,102,634
2015-12-18 2015-12-16 20.557 251,279 +38,720 0.18% 5,165,465
2015-12-17 2015-12-15 21.409 212,559 +11,316 0.15% 4,550,734
2015-12-16 2015-12-14 16.957 201,243 +2,238 0.14% 3,412,458
2015-12-15 2015-12-11 17.052 199,005 -1,309 0.14% 3,393,360
2015-12-14 2015-12-10 16.578 200,314 -9,120 0.14% 3,320,801
2015-12-11 2015-12-09 17.146 209,434 -13,428 0.15% 3,591,032
2015-12-10 2015-12-08 16.578 222,862 -4,940 0.16% 3,694,601
2015-12-09 2015-12-07 14.873 227,802 +971 0.16% 3,388,057
2015-12-08 2015-12-04 12.220 226,831 -11,147 0.16% 2,771,951
2015-12-04 2015-12-02 11.747 237,978 +1,393 0.17% 2,795,452
2015-12-03 2015-12-01 11.652 236,585 -1,056 0.17% 2,756,676
2015-12-02 2015-11-30 11.557 237,641 +380 0.17% 2,746,469
2015-12-01 2015-11-27 12.315 237,261 -422 0.17% 2,921,885
2015-11-30 2015-11-26 12.315 237,683 +422 0.17% 2,927,082
2015-11-26 2015-11-24 12.505 237,261 +2,745 0.17% 2,966,838
2015-11-25 2015-11-23 12.694 234,516 -4,434 0.17% 2,976,945
2015-11-24 2015-11-20 12.978 238,950 +7,601 0.17% 3,101,138
2015-11-23 2015-11-19 12.315 231,349 +6,122 0.16% 2,849,079
2015-11-20 2015-11-18 11.936 225,227 +2,998 0.16% 2,688,342
2015-11-19 2015-11-17 12.220 222,229 -12,751 0.16% 2,715,713
2015-11-18 2015-11-16 12.126 234,980 -3,167 0.17% 2,849,275
2015-11-17 2015-11-13 12.599 238,147 +5,278 0.17% 3,000,477
2015-11-16 2015-11-12 13.168 232,869 +971 0.17% 3,066,338
2015-11-10 2015-11-06 13.452 231,898 +1,900 0.17% 3,119,456
2015-11-09 2015-11-05 13.831 229,998 -4,391 0.16% 3,181,049
2015-11-06 2015-11-04 13.736 234,389 -1,985 0.17% 3,219,576
2015-11-05 2015-11-03 13.262 236,374 +4,096 0.17% 3,134,882
2015-11-04 2015-11-02 12.978 232,278 -6,334 0.17% 3,014,547
2015-11-03 2015-10-30 13.357 238,612 +7,390 0.17% 3,187,167
2015-11-02 2015-10-29 13.736 231,222 -1,056 0.16% 3,176,074
2015-10-30 2015-10-28 13.736 232,278 -84 0.17% 3,190,579
2015-10-29 2015-10-27 13.547 232,362 +12,202 0.17% 3,147,709
2015-10-28 2015-10-26 14.115 220,160 -7,178 0.16% 3,107,550
2015-10-27 2015-10-23 15.441 227,338 -6,967 0.16% 3,510,372
2015-10-26 2015-10-22 15.725 234,305 -4,222 0.17% 3,684,539
2015-10-23 2015-10-20 14.778 238,527 -8,952 0.17% 3,524,972
2015-10-22 2015-10-19 14.873 247,479 -844 0.18% 3,680,709
2015-10-20 2015-10-16 13.641 248,323 -9,501 0.18% 3,387,450
2015-10-19 2015-10-15 13.452 257,824 +10,978 0.18% 3,468,208
2015-10-16 2015-10-14 12.789 246,846 -4,855 0.18% 3,156,846
2015-10-15 2015-10-13 13.357 251,701 -3,167 0.18% 3,361,999
2015-10-14 2015-10-12 13.547 254,868 +5,827 0.18% 3,452,589
2015-10-13 2015-10-09 12.505 249,041 -4,476 0.18% 3,114,141
2015-10-12 2015-10-08 12.410 253,517 -99,397 0.18% 3,146,095
2015-10-09 2015-10-07 12.505 352,914 +114,471 0.25% 4,413,024
2015-10-08 2015-10-06 11.557 238,443 +2,111 0.17% 2,755,738
2015-10-07 2015-10-05 11.841 236,332 +549 0.17% 2,798,505
2015-10-06 2015-10-02 11.747 235,783 -3,462 0.17% 2,769,668
2015-10-05 2015-09-30 11.747 239,245 -3,167 0.17% 2,810,335
2015-10-02 2015-09-29 11.178 242,412 +6,587 0.17% 2,709,752
2015-09-25 2015-09-23 11.652 235,825 -4,222 0.17% 2,747,821
2015-09-23 2015-09-21 12.220 240,047 -4,392 0.17% 2,933,455
2015-09-22 2015-09-18 12.315 244,439 -15,032 0.17% 3,010,283
2015-09-21 2015-09-17 10.989 259,471 +24,195 0.18% 2,851,283
2015-09-18 2015-09-16 10.799 235,276 +338 0.17% 2,540,832
2015-09-17 2015-09-15 10.610 234,938 -2,196 0.17% 2,492,670
2015-09-16 2015-09-14 10.705 237,134 +1,140 0.17% 2,538,433
2015-09-15 2015-09-11 10.799 235,994 +507 0.17% 2,548,586
2015-09-14 2015-09-10 10.515 235,487 -4,223 0.17% 2,476,187
2015-09-11 2015-09-09 10.894 239,710 +8,530 0.17% 2,611,424
2015-09-10 2015-09-08 10.515 231,180 +549 0.16% 2,430,898
2015-09-09 2015-09-07 9.663 230,631 -2,112 0.16% 2,228,493
2015-09-08 2015-09-04 9.663 232,743 +6,334 0.17% 2,248,901
2015-09-04 2015-09-01 10.136 226,409 +591 0.16% 2,294,938
2015-09-02 2015-08-31 11.178 225,818 -16,890 0.16% 2,524,260
2015-09-01 2015-08-28 11.462 242,708 +6,672 0.17% 2,782,037
2015-08-31 2015-08-27 10.989 236,036 -169 0.17% 2,593,760
2015-08-28 2015-08-26 9.947 236,205 +1,056 0.17% 2,349,481
2015-08-27 2015-08-25 10.042 235,149 -2,280 0.17% 2,361,253
2015-08-26 2015-08-24 9.568 237,429 -166,915 0.17% 2,271,688
2015-08-25 2015-08-21 11.368 404,344 +1,689 0.29% 4,596,484
2015-08-24 2015-08-20 11.557 402,655 +929 0.29% 4,653,572
2015-08-21 2015-08-19 12.410 401,726 +5,616 0.29% 4,985,339
2015-08-20 2015-08-18 13.073 396,110 -3,209 0.28% 5,178,314
2015-08-19 2015-08-17 13.168 399,319 +42 0.28% 5,258,093
2015-08-18 2015-08-14 13.262 399,277 +9,923 0.28% 5,295,364
2015-08-14 2015-08-12 13.926 389,354 +1,056 0.28% 5,421,949
2015-08-13 2015-08-11 14.115 388,298 -1,056 0.28% 5,480,812
2015-08-11 2015-08-07 14.210 389,354 +422 0.28% 5,532,601
2015-08-07 2015-08-05 13.547 388,932 +5,743 0.28% 5,268,697
2015-08-06 2015-08-04 14.304 383,189 -8,783 0.28% 5,481,299
2015-08-05 2015-08-03 14.683 391,972 +760 0.28% 5,755,462
2015-08-04 2015-07-31 15.441 391,212 +5,869 0.28% 6,040,783
2015-08-03 2015-07-30 15.631 385,343 +7,390 0.28% 6,023,167
2015-07-31 2015-07-29 15.820 377,953 -24,279 0.27% 5,979,264
2015-07-30 2015-07-28 15.631 402,232 -1,056 0.29% 6,287,153
2015-07-29 2015-07-27 15.536 403,288 -1,182 0.29% 6,265,455
2015-07-28 2015-07-24 16.104 404,470 +12,794 0.29% 6,513,714
2015-07-27 2015-07-23 17.146 391,676 +295 0.28% 6,715,819
2015-07-24 2015-07-22 17.052 391,381 -5,278 0.28% 6,673,685
2015-07-23 2015-07-21 17.904 396,659 +1,056 0.29% 7,101,868
2015-07-22 2015-07-20 18.852 395,603 +2,238 0.29% 7,457,721
2015-07-21 2015-07-17 18.946 393,365 +12,287 0.28% 7,452,795
2015-07-20 2015-07-16 18.094 381,078 -2,111 0.27% 6,895,102
2015-07-17 2015-07-15 17.809 383,189 +844 0.28% 6,824,398
2015-07-16 2015-07-14 19.325 382,345 +1,225 0.28% 7,388,888
2015-07-15 2015-07-13 20.462 381,120 +3,927 0.27% 7,798,462
2015-07-14 2015-07-10 18.757 377,193 +84 0.27% 7,074,932
2015-07-13 2015-07-09 16.862 377,109 -2,744 0.27% 6,358,876
2015-07-10 2015-07-08 12.126 379,853 -10,810 0.27% 4,605,948
2015-07-09 2015-07-07 16.389 390,663 +10,345 0.28% 6,402,386
2015-07-08 2015-07-06 19.420 380,318 +3,378 0.27% 7,385,743
2015-07-07 2015-07-03 25.104 376,940 -22,928 0.27% 9,462,624
2015-07-06 2015-07-02 27.946 399,868 +6,883 0.29% 11,174,604
2015-07-03 2015-06-30 24.156 392,985 -72,247 0.28% 9,493,134
2015-07-02 2015-06-29 26.051 465,232 -5,362 0.34% 12,119,808
2015-06-30 2015-06-26 28.419 470,594 +5,616 0.34% 13,373,994
2015-06-29 2015-06-25 29.367 464,978 -4,561 0.34% 13,654,870
2015-06-26 2015-06-24 30.788 469,539 +12,668 0.34% 14,456,012
2015-06-25 2015-06-23 31.735 456,871 -5,109 0.33% 14,498,794
2015-06-24 2015-06-22 31.261 461,980 -14,821 0.33% 14,442,108
2015-06-23 2015-06-19 33.156 476,801 +4,813 0.34% 15,808,792
2015-06-22 2015-06-18 33.630 471,988 -24,406 0.34% 15,872,772
2015-06-19 2015-06-17 35.051 496,394 -14,356 0.36% 17,398,897
2015-06-18 2015-06-16 35.051 510,750 -9,416 0.37% 17,902,084
2015-06-17 2015-06-15 30.788 520,166 -2,998 0.38% 16,014,700
2015-06-16 2015-06-12 30.314 523,164 -8,614 0.38% 15,859,201
2015-06-15 2015-06-11 29.367 531,778 +24,913 0.38% 15,616,566
2015-06-12 2015-06-10 27.472 506,865 -9,290 0.37% 13,924,634
2015-06-11 2015-06-09 26.525 516,155 +15,961 0.37% 13,690,889
2015-06-10 2015-06-08 29.367 500,194 +8,699 0.36% 14,689,048
2015-06-09 2015-06-05 31.261 491,495 +14,229 0.35% 15,364,786
2015-06-08 2015-06-04 34.577 477,266 +3,378 0.34% 16,502,390
2015-06-05 2015-06-03 34.577 473,888 -30,613 0.34% 16,385,589
2015-06-04 2015-06-02 34.577 504,501 -22,083 0.36% 17,444,092
2015-06-03 2015-06-01 33.630 526,584 -634 0.38% 17,708,815
2015-06-02 2015-05-29 33.156 527,218 -17,649 0.38% 17,480,416
2015-06-01 2015-05-28 34.103 544,867 -50,121 0.39% 18,581,745
2015-05-29 2015-05-27 33.630 594,988 +38,973 0.43% 20,009,214
2015-05-28 2015-05-26 30.314 556,015 -30,782 0.40% 16,855,047
2015-05-27 2015-05-22 30.314 586,797 -5,278 0.46% 17,788,173
2015-05-26 2015-05-21 29.367 592,075 -5,996 0.46% 17,387,290
2015-05-22 2015-05-20 31.735 598,071 -11,316 0.47% 18,979,774
2015-05-21 2015-05-19 30.788 609,387 -295 0.48% 18,761,607
2015-05-20 2015-05-18 28.893 609,682 +39,142 0.48% 17,615,570
2015-05-19 2015-05-15 26.525 570,540 -22,886 0.45% 15,133,438
2015-05-18 2015-05-14 27.472 593,426 -15,834 0.46% 16,302,644
2015-05-15 2015-05-13 26.051 609,260 -48,559 0.48% 15,871,897
2015-05-14 2015-05-12 25.577 657,819 +9,923 0.51% 16,825,333
2015-05-13 2015-05-11 26.051 647,896 +22,717 0.51% 16,878,408
2015-05-12 2015-05-08 26.525 625,179 +29,177 0.49% 16,582,725
2015-05-11 2015-05-07 26.998 596,002 +19,846 0.47% 16,091,112
2015-05-08 2015-05-06 27.946 576,156 +3,885 0.45% 16,101,101
2015-05-07 2015-05-05 27.472 572,271 -51,303 0.45% 15,721,472
2015-05-06 2015-05-04 29.840 623,574 -14,863 0.49% 18,607,672
2015-05-05 2015-04-30 24.156 638,437 +48,516 0.50% 15,422,391
2015-05-04 2015-04-29 25.104 589,921 +17,903 0.46% 14,809,255
2015-04-30 2015-04-28 24.630 572,018 -10,598 0.45% 14,088,882
2015-04-29 2015-04-27 24.630 582,616 -21,662 0.46% 14,349,912
2015-04-28 2015-04-24 25.104 604,278 -49,107 0.47% 15,169,670
2015-04-27 2015-04-23 26.525 653,385 +110,375 0.51% 17,330,882
2015-04-24 2015-04-22 22.262 543,010 +26,222 0.43% 12,088,410
2015-04-23 2015-04-21 20.272 516,788 +1,900 0.41% 10,476,583
2015-04-22 2015-04-20 20.272 514,888 -16,848 0.40% 10,438,066
2015-04-21 2015-04-17 22.072 531,736 +9,670 0.42% 11,736,685
2015-04-20 2015-04-16 22.546 522,066 +64,519 0.41% 11,770,525
2015-04-17 2015-04-15 19.988 457,547 +14,103 0.36% 9,145,588
2015-04-16 2015-04-14 20.083 443,444 -14,905 0.35% 8,905,701
2015-04-14 2015-04-10 16.104 458,349 +11,527 0.36% 7,381,399
2015-04-13 2015-04-09 15.631 446,822 -2,111 0.35% 6,984,124
2015-04-10 2015-04-08 15.631 448,933 +1,605 0.35% 7,017,121
2015-04-09 2015-04-02 16.199 447,328 +3,166 0.35% 7,246,289
2015-04-08 2015-04-01 16.483 444,162 -3,589 0.35% 7,321,231
2015-04-02 2015-03-31 16.104 447,751 +16,468 0.35% 7,210,726
2015-04-01 2015-03-30 16.862 431,283 -8,994 0.34% 7,272,368
2015-03-31 2015-03-27 20.178 440,277 +16,806 0.35% 8,883,806
2015-03-30 2015-03-26 17.241 423,471 +119,031 0.33% 7,301,104
2015-03-27 2015-03-25 16.767 304,440 +4,518 0.24% 5,104,679
2015-03-26 2015-03-24 14.210 299,922 +3,167 0.24% 4,261,800
2015-03-25 2015-03-23 14.304 296,755 +9,332 0.23% 4,244,910
2015-03-23 2015-03-19 15.157 287,423 -6,545 0.23% 4,356,473
2015-03-20 2015-03-18 15.536 293,968 +6,545 0.23% 4,567,067
2015-03-17 2015-03-13 16.294 287,423 -1,056 0.23% 4,683,208
2015-03-13 2015-03-11 16.294 288,479 -2,111 0.23% 4,700,414
2015-03-12 2015-03-10 16.483 290,590 +633 0.23% 4,789,866
2015-03-10 2015-03-06 16.673 289,957 -2,322 0.23% 4,834,368
2015-03-09 2015-03-05 17.241 292,279 -423 0.23% 5,039,210
2015-03-06 2015-03-04 16.862 292,702 -9,880 0.23% 4,935,591
2015-03-05 2015-03-03 16.389 302,582 +1,816 0.24% 4,958,869
2015-03-04 2015-03-02 16.294 300,766 -4,772 0.24% 4,900,616
2015-03-03 2015-02-27 17.525 305,538 +8,445 0.24% 5,354,642
2015-03-02 2015-02-26 17.904 297,093 -12,667 0.23% 5,319,217
2015-02-27 2015-02-25 17.715 309,760 -5,743 0.24% 5,487,322
2015-02-26 2015-02-24 17.431 315,503 +7,854 0.25% 5,499,393
2015-02-25 2015-02-23 16.862 307,649 +3,167 0.24% 5,187,630
2015-02-23 2015-02-16 16.010 304,482 -338 0.24% 4,874,632
2015-02-17 2015-02-13 16.199 304,820 +8,572 0.24% 4,937,795
2015-02-16 2015-02-12 15.441 296,248 -35,765 0.23% 4,574,425
2015-02-13 2015-02-11 15.346 332,013 +40,620 0.26% 5,095,228
2015-02-12 2015-02-10 13.736 291,393 +3,378 0.23% 4,002,585
2015-02-09 2015-02-05 14.589 288,015 +1,267 0.23% 4,201,741
2015-02-06 2015-02-04 14.304 286,748 -52,696 0.22% 4,101,765
2015-02-05 2015-02-03 15.725 339,444 -51,810 0.27% 5,337,891
2015-02-04 2015-02-02 16.389 391,254 +2,322 0.31% 6,412,072
2015-02-03 2015-01-30 17.525 388,932 -23,477 0.30% 6,816,146
2015-02-02 2015-01-29 17.620 412,409 +51,768 0.32% 7,266,655
2015-01-30 2015-01-28 15.915 360,641 -2,111 0.28% 5,739,550
2015-01-29 2015-01-27 15.631 362,752 +43,364 0.28% 5,670,055
2015-01-28 2015-01-26 16.578 319,388 +15,328 0.25% 5,294,807
2015-01-27 2015-01-23 12.410 304,060 -2,111 0.24% 3,773,324
2015-01-26 2015-01-22 12.694 306,171 +4,222 0.24% 3,886,533
2015-01-23 2015-01-21 12.126 301,949 -1,267 0.24% 3,661,315
2015-01-22 2015-01-20 11.652 303,216 +634 0.24% 3,533,057
2015-01-21 2015-01-19 12.031 302,582 -20,057 0.24% 3,640,326
2015-01-20 2015-01-16 13.831 322,639 +1,689 0.25% 4,462,346
2015-01-19 2015-01-15 15.252 320,950 +1,056 0.25% 4,895,046
2015-01-15 2015-01-13 15.631 319,894 +6,333 0.25% 5,000,156
2015-01-14 2015-01-12 16.104 313,561 +2,112 0.25% 5,049,687
2015-01-09 2015-01-07 17.146 311,449 -3,167 0.24% 5,340,218
2015-01-08 2015-01-06 17.336 314,616 +2,618 0.25% 5,454,129
2015-01-06 2015-01-02 15.915 311,998 -507 0.24% 4,965,404
2015-01-05 2014-12-31 16.199 312,505 +1,689 0.24% 5,062,285
2015-01-02 2014-12-29 17.146 310,816 +5,911 0.24% 5,329,364
2014-12-30 2014-12-24 17.904 304,905 +5,490 0.24% 5,459,085
2014-12-29 2014-12-22 21.504 299,415 +591 0.23% 6,438,621
2014-12-22 2014-12-18 21.883 298,824 +338 0.24% 6,539,144
2014-12-19 2014-12-17 23.683 298,486 -4,561 0.24% 7,068,991
2014-12-17 2014-12-15 24.630 303,047 +211 0.24% 7,464,089
2014-12-16 2014-12-12 24.156 302,836 +8,445 0.24% 7,315,452
2014-12-15 2014-12-11 23.683 294,391 +13,723 0.23% 6,972,010
2014-12-12 2014-12-10 23.683 280,668 +1,056 0.22% 6,647,011
2014-12-11 2014-12-09 22.736 279,612 -32,006 0.22% 6,357,122
2014-12-10 2014-12-08 24.156 311,618 -5,869 0.25% 7,527,594
2014-12-08 2014-12-04 21.504 317,487 +10,556 0.25% 6,827,242
2014-12-05 2014-12-03 22.451 306,931 +28,544 0.24% 6,891,005
2014-12-04 2014-12-02 23.493 278,387 -3,167 0.22% 6,540,246
2014-12-03 2014-12-01 24.156 281,554 -2,111 0.22% 6,801,354
2014-12-02 2014-11-28 24.630 283,665 +3,166 0.22% 6,986,708
2014-12-01 2014-11-27 23.493 280,499 +1,267 0.22% 6,589,864
2014-11-28 2014-11-26 23.493 279,232 -2,871 0.22% 6,560,098
2014-11-27 2014-11-25 23.683 282,103 +7,094 0.22% 6,680,996
2014-11-26 2014-11-24 25.104 275,009 -423 0.22% 6,903,769
2014-11-25 2014-11-21 25.104 275,432 +5,490 0.22% 6,914,388
2014-11-24 2014-11-20 25.577 269,942 +4,729 0.21% 6,904,428
2014-11-21 2014-11-19 26.051 265,213 +1,562 0.21% 6,909,092
2014-11-20 2014-11-18 26.525 263,651 +2,745 0.21% 6,993,280
2014-11-19 2014-11-17 26.998 260,906 +464 0.21% 7,044,050
2014-11-17 2014-11-13 27.472 260,442 -21,112 0.21% 7,154,882
2014-11-14 2014-11-12 27.472 281,554 +6,861 0.22% 7,734,873
2014-11-13 2014-11-11 27.472 274,693 +6,123 0.22% 7,546,387
2014-11-11 2014-11-07 28.893 268,570 -6,545 0.21% 7,759,805
2014-11-10 2014-11-06 28.893 275,115 -41,169 0.22% 7,948,910
2014-11-07 2014-11-05 26.525 316,284 +17,945 0.25% 8,389,358
2014-11-06 2014-11-04 26.525 298,339 +549 0.24% 7,913,371
2014-11-04 2014-10-31 25.577 297,790 -1,309 0.23% 7,616,709
2014-11-03 2014-10-30 26.051 299,099 +18,706 0.24% 7,791,860
2014-10-31 2014-10-29 25.104 280,393 +22,168 0.22% 7,038,928
2014-10-29 2014-10-27 26.525 258,225 -1,056 0.20% 6,849,357
2014-10-28 2014-10-24 26.525 259,281 -844 0.20% 6,877,367
2014-10-27 2014-10-23 26.051 260,125 +422 0.21% 6,776,544
2014-10-23 2014-10-21 27.472 259,703 +23,224 0.20% 7,134,581
2014-10-21 2014-10-17 27.472 236,479 +844 0.19% 6,496,569
2014-10-15 2014-10-13 28.419 235,635 -1,056 0.19% 6,696,603
2014-10-14 2014-10-10 28.419 236,691 +21,197 0.19% 6,726,614
2014-10-13 2014-10-09 27.946 215,494 +1,056 0.17% 6,022,138
2014-10-07 2014-10-03 26.998 214,438 -1,056 0.17% 5,789,487
2014-10-03 2014-09-29 28.419 215,494 -22,928 0.17% 6,124,208
2014-09-30 2014-09-26 30.314 238,422 -10,556 0.19% 7,227,528
2014-09-26 2014-09-24 30.788 248,978 +6,292 0.20% 7,665,453
2014-09-25 2014-09-23 30.788 242,686 -13,512 0.19% 7,471,737
2014-09-24 2014-09-22 32.209 256,198 +971 0.20% 8,251,789
2014-09-23 2014-09-19 25.104 255,227 +6,334 0.20% 6,407,166
2014-09-18 2014-09-16 25.577 248,893 +5,278 0.20% 6,366,048
2014-09-17 2014-09-15 25.577 243,615 -2,534 0.19% 6,231,050
2014-09-16 2014-09-12 25.577 246,149 +23,224 0.19% 6,295,864
2014-09-12 2014-09-10 25.577 222,925 +15,623 0.18% 5,701,853
2014-09-11 2014-09-08 26.051 207,302 +2,322 0.16% 5,400,446
2014-09-08 2014-09-04 26.998 204,980 +2,914 0.16% 5,534,136
2014-09-05 2014-09-03 27.946 202,066 +802 0.16% 5,646,882
2014-09-03 2014-09-01 26.998 201,264 -2,238 0.16% 5,433,810
2014-09-02 2014-08-29 26.998 203,502 +3,167 0.16% 5,494,232
2014-09-01 2014-08-28 26.998 200,335 -9,501 0.16% 5,408,728
2014-08-29 2014-08-27 27.946 209,836 +2,534 0.17% 5,864,021
2014-08-27 2014-08-25 28.419 207,302 +1,055 0.16% 5,891,396
2014-08-26 2014-08-22 28.893 206,247 -1,055 0.16% 5,959,104
2014-08-25 2014-08-21 29.367 207,302 +1,055 0.16% 6,087,776
2014-08-22 2014-08-20 29.367 206,247 +14,526 0.16% 6,056,794
2014-08-21 2014-08-19 29.367 191,721 -2,829 0.15% 5,630,213
2014-08-15 2014-08-13 31.261 194,550 +12,414 0.15% 6,081,891
2014-08-14 2014-08-12 31.261 182,136 +971 0.14% 5,693,813
2014-08-13 2014-08-11 31.261 181,165 -1,056 0.14% 5,663,458
2014-08-12 2014-08-08 32.209 182,221 -3,167 0.14% 5,869,091
2014-08-08 2014-08-06 34.103 185,388 +4,012 0.15% 6,322,336
2014-08-07 2014-08-05 32.682 181,376 +169 0.14% 5,927,784
2014-08-06 2014-08-04 32.209 181,207 +1,055 0.14% 5,836,431
2014-08-05 2014-08-01 33.156 180,152 +6,334 0.14% 5,973,111
2014-08-01 2014-07-30 32.209 173,818 +4,223 0.14% 5,598,442
2014-07-31 2014-07-29 33.630 169,595 +6,544 0.13% 5,703,414
2014-07-30 2014-07-28 34.103 163,051 +1,563 0.13% 5,560,572
2014-07-29 2014-07-25 33.156 161,488 -2,829 0.13% 5,354,289
2014-07-25 2014-07-23 33.630 164,317 +2,111 0.13% 5,525,917
2014-07-18 2014-07-16 35.524 162,206 -44,336 0.13% 5,762,244
2014-07-17 2014-07-15 35.051 206,542 +2,322 0.16% 7,239,417
2014-07-16 2014-07-14 33.630 204,220 +2,534 0.16% 6,867,839
2014-07-15 2014-07-11 34.103 201,686 +11,020 0.16% 6,878,151
2014-07-14 2014-07-10 36.472 190,666 -3,166 0.15% 6,953,884
2014-07-09 2014-07-07 35.998 193,832 -1,056 0.15% 6,977,544
2014-07-08 2014-07-04 35.998 194,888 -5,278 0.15% 7,015,557
2014-07-07 2014-07-03 36.472 200,166 +1,055 0.16% 7,300,364
2014-07-03 2014-06-30 38.366 199,111 -1,266 0.16% 7,639,127
2014-07-02 2014-06-27 38.366 200,377 +1,266 0.16% 7,687,699
2014-06-24 2014-06-20 38.840 199,111 -23,645 0.16% 7,733,438
2014-06-23 2014-06-19 39.313 222,756 -1,267 0.18% 8,757,315
2014-06-18 2014-06-16 39.787 224,023 -1,478 0.19% 8,913,235
2014-06-17 2014-06-13 39.787 225,501 -9,332 0.19% 8,972,041
2014-06-16 2014-06-12 39.313 234,833 +9,332 0.20% 9,232,104
2014-06-13 2014-06-11 40.261 225,501 -38,593 0.19% 9,078,851
2014-06-12 2014-06-10 39.787 264,094 -12,203 0.22% 10,507,546
2014-06-11 2014-06-09 40.734 276,297 -7,263 0.23% 11,254,808
2014-06-10 2014-06-06 39.313 283,560 -13,301 0.24% 11,147,733
2014-06-09 2014-06-05 36.945 296,861 +29,093 0.25% 10,967,591
2014-06-06 2014-06-04 36.945 267,768 +9,036 0.22% 9,892,744
2014-06-05 2014-06-03 36.472 258,732 +8,867 0.22% 9,436,357
2014-06-04 2014-05-30 37.419 249,865 +11,105 0.21% 9,349,664
2014-06-03 2014-05-29 34.103 238,760 -19,930 0.20% 8,142,496
2014-05-30 2014-05-28 35.051 258,690 +26,855 0.22% 9,067,234
2014-05-28 2014-05-26 30.788 231,835 +11,697 0.19% 7,137,660
2014-05-26 2014-05-22 32.209 220,138 -1,774 0.18% 7,090,346
2014-05-23 2014-05-21 32.209 221,912 -7,558 0.19% 7,147,484
2014-05-22 2014-05-20 33.156 229,470 +16,552 0.19% 7,608,297
2014-05-21 2014-05-19 32.209 212,918 +1,478 0.18% 6,857,799
2014-05-19 2014-05-15 32.209 211,440 -16,552 0.18% 6,810,195
2014-05-16 2014-05-14 33.630 227,992 +60,170 0.19% 7,667,282
2014-05-14 2014-05-12 33.630 167,822 -1,393 0.14% 5,643,788
2014-05-13 2014-05-09 33.630 169,215 +422 0.14% 5,690,634
2014-05-12 2014-05-08 32.682 168,793 -3,885 0.14% 5,516,543
2014-05-09 2014-05-07 35.051 172,678 +169 0.14% 6,052,464
2014-05-08 2014-05-05 36.472 172,509 +633 0.14% 6,291,670
2014-05-07 2014-05-02 35.998 171,876 +423 0.14% 6,187,174
2014-05-05 2014-04-30 36.945 171,453 -1,140 0.14% 6,334,366
2014-05-02 2014-04-29 36.945 172,593 -972 0.14% 6,376,484
2014-04-30 2014-04-28 37.893 173,565 +1,056 0.15% 6,576,815
2014-04-29 2014-04-25 37.419 172,509 -1,689 0.14% 6,455,090
2014-04-28 2014-04-24 37.893 174,198 +1,056 0.15% 6,600,801
2014-04-25 2014-04-23 37.893 173,142 -1,056 0.15% 6,560,786
2014-04-24 2014-04-22 39.313 174,198 +2,322 0.15% 6,848,331
2014-04-22 2014-04-16 37.893 171,876 +1,478 0.14% 6,512,814
2014-04-17 2014-04-15 37.893 170,398 +5,278 0.14% 6,456,809
2014-04-16 2014-04-14 39.787 165,120 -2,744 0.14% 6,569,653
2014-04-15 2014-04-11 41.208 167,864 +7,811 0.14% 6,917,359
2014-04-14 2014-04-10 41.682 160,053 -2,111 0.13% 6,671,292
2014-04-11 2014-04-09 41.682 162,164 +1,056 0.14% 6,759,283
2014-04-10 2014-04-08 41.682 161,108 +3,167 0.14% 6,715,267
2014-04-07 2014-04-03 43.576 157,941 +633 0.13% 6,882,500
2014-04-04 2014-04-02 43.576 157,308 -1,689 0.13% 6,854,916
2014-04-03 2014-04-01 44.997 158,997 -718 0.13% 7,154,446
2014-04-02 2014-03-31 44.050 159,715 -422 0.13% 7,035,454
2014-04-01 2014-03-28 43.576 160,137 -4,223 0.13% 6,978,193
2014-03-31 2014-03-27 42.629 164,360 +3,589 0.14% 7,006,516
2014-03-28 2014-03-26 43.103 160,771 -4,433 0.13% 6,929,671
2014-03-27 2014-03-25 45.471 165,204 -4,645 0.14% 7,511,995
2014-03-26 2014-03-24 44.050 169,849 +9,585 0.14% 7,481,857
2014-03-25 2014-03-21 43.103 160,264 +13,090 0.13% 6,907,817
2014-03-24 2014-03-20 41.682 147,174 -10,345 0.12% 6,134,473
2014-03-21 2014-03-19 43.576 157,519 +2,913 0.13% 6,864,110
2014-03-20 2014-03-18 43.103 154,606 +887 0.13% 6,663,942
2014-03-19 2014-03-17 42.155 153,719 +7,812 0.13% 6,480,090
2014-03-18 2014-03-14 45.471 145,907 -11,359 0.12% 6,634,540
2014-03-17 2014-03-13 46.418 157,266 -48,896 0.13% 7,300,026
2014-03-14 2014-03-12 49.260 206,162 -76,807 0.17% 10,155,597
2014-03-13 2014-03-11 47.366 282,969 +123,423 0.24% 13,403,010
2014-03-12 2014-03-10 42.629 159,546 -6,587 0.13% 6,801,300
2014-03-11 2014-03-07 43.576 166,133 -2,111 0.14% 7,239,477
2014-03-10 2014-03-06 43.103 168,244 +1,478 0.14% 7,251,777
2014-03-07 2014-03-05 40.734 166,766 -17,144 0.14% 6,793,123
2014-03-06 2014-03-04 40.734 183,910 +3,505 0.15% 7,491,474
2014-03-05 2014-03-03 43.103 180,405 +4,518 0.15% 7,775,950
2014-03-04 2014-02-28 42.629 175,887 +3,885 0.15% 7,497,902
2014-03-03 2014-02-27 40.734 172,002 +4,729 0.14% 7,006,408
2014-02-28 2014-02-26 39.787 167,273 -1,478 0.14% 6,655,315
2014-02-27 2014-02-25 38.840 168,751 -2,660 0.14% 6,554,260
2014-02-26 2014-02-24 39.313 171,411 +1,478 0.14% 6,738,764
2014-02-25 2014-02-21 39.313 169,933 -1,900 0.14% 6,680,659
2014-02-24 2014-02-20 37.419 171,833 -2,027 0.14% 6,429,795
2014-02-21 2014-02-19 37.419 173,860 +1,055 0.15% 6,505,643
2014-02-20 2014-02-18 36.945 172,805 -633 0.14% 6,384,316
2014-02-19 2014-02-17 37.419 173,438 +1,605 0.15% 6,489,853
2014-02-17 2014-02-13 37.893 171,833 +5,700 0.14% 6,511,185
2014-02-13 2014-02-11 39.787 166,133 -3,251 0.14% 6,609,958
2014-02-12 2014-02-10 41.208 169,384 +20,732 0.14% 6,979,995
2014-02-05 2014-01-30 37.893 148,652 -2,111 0.12% 5,632,799
2014-02-04 2014-01-28 38.840 150,763 +422 0.13% 5,855,610
2014-01-28 2014-01-24 38.840 150,341 +422 0.13% 5,839,219
2014-01-24 2014-01-22 41.208 149,919 -20,183 0.13% 6,177,879
2014-01-23 2014-01-21 42.629 170,102 -8,234 0.14% 7,251,292
2014-01-22 2014-01-20 43.576 178,336 +1,182 0.15% 7,771,240
2014-01-21 2014-01-17 41.208 177,154 +5,278 0.15% 7,300,182
2014-01-20 2014-01-16 35.998 171,876 +2,112 0.14% 6,187,174
2014-01-17 2014-01-15 35.998 169,764 +5,278 0.14% 6,111,146
2014-01-16 2014-01-14 36.472 164,486 +2,111 0.14% 5,999,059
2014-01-15 2014-01-13 36.472 162,375 -1,056 0.14% 5,922,068
2014-01-14 2014-01-10 36.945 163,431 -1,055 0.14% 6,037,992
2014-01-13 2014-01-09 36.945 164,486 +2,111 0.14% 6,076,969
2014-01-10 2014-01-08 37.419 162,375 -971 0.14% 6,075,888
2014-01-09 2014-01-07 37.419 163,346 -2,618 0.14% 6,112,221
2014-01-08 2014-01-06 36.945 165,964 -1,056 0.14% 6,131,574
2014-01-07 2014-01-03 37.419 167,020 -380 0.14% 6,249,698
2014-01-06 2014-01-02 37.893 167,400 +380 0.14% 6,343,208
2014-01-03 2013-12-31 38.366 167,020 -1,055 0.14% 6,407,919
2014-01-02 2013-12-27 38.366 168,075 -1,901 0.14% 6,448,395
2013-12-30 2013-12-24 38.366 169,976 -211 0.14% 6,521,329
2013-12-27 2013-12-20 38.840 170,187 +1,689 0.14% 6,610,034
2013-12-23 2013-12-19 38.366 168,498 -21,112 0.14% 6,464,624
2013-12-20 2013-12-18 38.840 189,610 -2,322 0.16% 7,364,420
2013-12-19 2013-12-17 38.840 191,932 +1,182 0.16% 7,454,607
2013-12-18 2013-12-16 38.366 190,750 -1,478 0.16% 7,318,348
2013-12-17 2013-12-13 38.840 192,228 +2,196 0.16% 7,466,103
2013-12-16 2013-12-12 38.366 190,032 -2,027 0.16% 7,290,801
2013-12-13 2013-12-11 38.840 192,059 -633 0.16% 7,459,539
2013-12-12 2013-12-10 39.313 192,692 +1,055 0.16% 7,575,395
2013-12-10 2013-12-06 38.840 191,637 +1,056 0.16% 7,443,149
2013-12-09 2013-12-05 39.313 190,581 +5,785 0.16% 7,492,404
2013-12-06 2013-12-04 38.366 184,796 -1,014 0.16% 7,089,916
2013-12-05 2013-12-03 39.313 185,810 +1,014 0.16% 7,304,839
2013-12-04 2013-12-02 40.734 184,796 +2,618 0.16% 7,527,565
2013-12-03 2013-11-29 40.734 182,178 +4,011 0.15% 7,420,922
2013-11-29 2013-11-27 39.787 178,167 +1,689 0.15% 7,088,756
2013-11-28 2013-11-26 40.261 176,478 -6,376 0.15% 7,105,146
2013-11-27 2013-11-25 38.840 182,854 -1,562 0.15% 7,102,019
2013-11-26 2013-11-22 39.313 184,416 +1,055 0.15% 7,250,036
2013-11-25 2013-11-21 39.787 183,361 -422 0.15% 7,295,411
2013-11-22 2013-11-20 40.261 183,783 +3,378 0.15% 7,399,251
2013-11-21 2013-11-19 39.787 180,405 -1,056 0.15% 7,177,800
2013-11-20 2013-11-18 39.787 181,461 -844 0.15% 7,219,815
2013-11-19 2013-11-15 39.787 182,305 -24,913 0.15% 7,253,395
2013-11-18 2013-11-14 40.261 207,218 +3,378 0.17% 8,342,763
2013-11-15 2013-11-13 40.734 203,840 +4,012 0.17% 8,303,312
2013-11-14 2013-11-12 40.734 199,828 -3,378 0.17% 8,139,885
2013-11-13 2013-11-11 41.208 203,206 -4,265 0.17% 8,373,736
2013-11-12 2013-11-08 41.208 207,471 +2,449 0.17% 8,549,489
2013-11-11 2013-11-07 38.366 205,022 +6,123 0.17% 7,865,910
2013-11-08 2013-11-06 38.366 198,899 -887 0.17% 7,630,994
2013-11-07 2013-11-05 38.366 199,786 -971 0.17% 7,665,025
2013-11-06 2013-11-04 39.313 200,757 -549 0.17% 7,892,458
2013-11-05 2013-11-01 39.787 201,306 -634 0.17% 8,009,391
2013-11-04 2013-10-31 39.787 201,940 -675 0.17% 8,034,616
2013-11-01 2013-10-30 39.313 202,615 +507 0.17% 7,965,502
2013-10-31 2013-10-29 40.261 202,108 +6,333 0.17% 8,137,030
2013-10-29 2013-10-25 40.734 195,775 +1,014 0.16% 7,974,788
2013-10-28 2013-10-24 41.682 194,761 +1,351 0.16% 8,117,983
2013-10-25 2013-10-23 41.208 193,410 -1,689 0.16% 7,970,061
2013-10-24 2013-10-22 40.734 195,099 +2,280 0.16% 7,947,252
2013-10-23 2013-10-21 42.629 192,819 +5,700 0.16% 8,219,697
2013-10-22 2013-10-18 43.576 187,119 +13,090 0.16% 8,153,972
2013-10-21 2013-10-17 43.576 174,029 +3,462 0.15% 7,583,557
2013-10-18 2013-10-16 44.524 170,567 -3,335 0.14% 7,594,276
2013-10-17 2013-10-15 44.997 173,902 -11,823 0.15% 7,825,132
2013-10-16 2013-10-11 45.471 185,725 -803 0.16% 8,445,106
2013-10-15 2013-10-10 46.418 186,528 +22,042 0.16% 8,658,319
2013-10-10 2013-10-08 45.945 164,486 +4,940 0.14% 7,557,256
2013-10-09 2013-10-07 44.997 159,546 -8,741 0.13% 7,179,150
2013-10-08 2013-10-04 47.366 168,287 -2,744 0.14% 7,971,023
2013-10-07 2013-10-03 43.103 171,031 +1,393 0.14% 7,371,905
2013-10-04 2013-10-02 43.576 169,638 +3,336 0.14% 7,392,213
2013-10-03 2013-09-30 45.471 166,302 -4,940 0.14% 7,561,922
2013-10-02 2013-09-27 46.418 171,242 +3,631 0.14% 7,948,769
2013-09-30 2013-09-26 42.155 167,611 +22,084 0.14% 7,065,713
2013-09-27 2013-09-25 43.103 145,527 +717 0.12% 6,272,612
2013-09-26 2013-09-24 44.050 144,810 +507 0.12% 6,378,888
2013-09-24 2013-09-19 43.576 144,303 +1,098 0.12% 6,288,205
2013-09-23 2013-09-18 44.524 143,205 +1,224 0.12% 6,376,018
2013-09-19 2013-09-17 46.418 141,981 -211 0.12% 6,590,522
2013-09-18 2013-09-16 45.945 142,192 +1,394 0.12% 6,532,966
2013-09-17 2013-09-13 46.892 140,798 +295 0.12% 6,602,299
2013-09-16 2013-09-12 47.366 140,503 +2,069 0.12% 6,655,016
2013-09-13 2013-09-11 49.260 138,434 +3,167 0.12% 6,819,297
2013-09-11 2013-09-09 50.208 135,267 -633 0.11% 6,791,430
2013-09-10 2013-09-06 49.260 135,900 +3,167 0.11% 6,694,471
2013-09-09 2013-09-05 51.155 132,733 -1,478 0.11% 6,789,943
2013-09-06 2013-09-04 49.260 134,211 -5,278 0.11% 6,611,271
2013-09-05 2013-09-03 47.366 139,489 -6,545 0.12% 6,606,987
2013-09-04 2013-09-02 50.208 146,034 -5,067 0.12% 7,332,015
2013-09-03 2013-08-30 46.892 151,101 +10,894 0.13% 7,085,427
2013-08-30 2013-08-28 48.313 140,207 -19,888 0.12% 6,773,815
2013-08-29 2013-08-27 48.313 160,095 +845 0.13% 7,734,663
2013-08-28 2013-08-26 49.260 159,250 +1,815 0.13% 7,844,699
2013-08-27 2013-08-23 49.260 157,435 +2,534 0.13% 7,755,291
2013-08-26 2013-08-22 48.313 154,901 +17,734 0.13% 7,483,726
2013-08-23 2013-08-21 47.366 137,167 -13,934 0.12% 6,497,004
2013-08-22 2013-08-20 48.313 151,101 -7,981 0.13% 7,300,137
2013-08-21 2013-08-19 50.208 159,082 -4,813 0.13% 7,987,123
2013-08-20 2013-08-16 49.260 163,895 -14,948 0.14% 8,073,513
2013-08-19 2013-08-15 44.050 178,843 +4,645 0.15% 7,878,044
2013-08-16 2013-08-13 46.418 174,198 +845 0.15% 8,085,981
2013-08-15 2013-08-12 46.892 173,353 +25,714 0.15% 8,128,867
2013-08-13 2013-08-09 48.313 147,639 +6,714 0.12% 7,132,877
2013-08-12 2013-08-08 49.260 140,925 -169 0.12% 6,942,004
2013-08-09 2013-08-07 50.208 141,094 +422 0.12% 7,083,989
2013-08-08 2013-08-06 50.208 140,672 -422 0.12% 7,062,802
2013-08-07 2013-08-05 51.155 141,094 +3,167 0.12% 7,217,649
2013-08-06 2013-08-02 51.155 137,927 +3,294 0.12% 7,055,642
2013-08-05 2013-08-01 50.208 134,633 -64,900 0.11% 6,759,598
2013-08-02 2013-07-31 52.102 199,533 +4,012 0.17% 10,396,111
2013-08-01 2013-07-30 55.891 195,521 -5,067 0.16% 10,927,955
2013-07-31 2013-07-29 55.891 200,588 +1,646 0.17% 11,211,157
2013-07-30 2013-07-26 54.944 198,942 -42 0.17% 10,930,699
2013-07-29 2013-07-25 56.839 198,984 +6,629 0.17% 11,310,007
2013-07-26 2013-07-24 57.786 192,355 -10,851 0.16% 11,115,443
2013-07-25 2013-07-23 56.839 203,206 +77,186 0.17% 11,549,981
2013-07-24 2013-07-22 53.997 126,020 -9,922 0.11% 6,804,682
2013-07-23 2013-07-19 49.260 135,942 +1,055 0.12% 6,696,540
2013-07-22 2013-07-18 49.260 134,887 -6,967 0.11% 6,644,571
2013-07-19 2013-07-17 51.155 141,854 +12,879 0.12% 7,256,527
2013-07-18 2013-07-16 51.155 128,975 +4,433 0.11% 6,597,703
2013-07-17 2013-07-15 54.944 124,542 +1,014 0.11% 6,842,855
2013-07-16 2013-07-12 55.891 123,528 -5,278 0.11% 6,904,161
2013-07-15 2013-07-11 55.891 128,806 +12,245 0.11% 7,199,156
2013-07-12 2013-07-10 54.944 116,561 -8,741 0.10% 6,404,345
2013-07-11 2013-07-09 55.891 125,302 -549 0.11% 7,003,312
2013-07-10 2013-07-08 56.839 125,851 -633 0.11% 7,153,217
2013-07-09 2013-07-05 59.681 126,484 +1,056 0.11% 7,548,656
2013-07-08 2013-07-04 60.628 125,428 +2,491 0.11% 7,604,452
2013-07-05 2013-07-03 57.786 122,937 +2,744 0.10% 7,104,049
2013-07-04 2013-07-02 60.628 120,193 +2,449 0.10% 7,287,065
2013-07-03 2013-06-28 56.839 117,744 +13,301 0.10% 6,692,425
2013-07-02 2013-06-27 52.102 104,443 +13,723 0.09% 5,441,711
2013-06-28 2013-06-26 54.944 90,720 +9,501 0.08% 4,984,533
2013-06-27 2013-06-25 53.997 81,219 -3,378 0.07% 4,385,569
2013-06-26 2013-06-24 58.733 84,597 +4,645 0.07% 4,968,670
2013-06-25 2013-06-21 61.575 79,952 -1,478 0.07% 4,923,072
2013-06-24 2013-06-20 63.470 81,430 -211 0.07% 5,168,360
2013-06-21 2013-06-19 63.470 81,641 +5,320 0.07% 5,181,752
2013-06-20 2013-06-18 66.312 76,321 -6,123 0.07% 5,060,991
2013-06-19 2013-06-17 61.575 82,444 -7,600 0.07% 5,076,518
2013-06-18 2013-06-14 70.101 90,044 -2,154 0.08% 6,312,189
2013-06-17 2013-06-13 66.312 92,198 +8,868 0.09% 6,113,825
2013-06-14 2013-06-11 65.365 83,330 -4,603 0.08% 5,446,832
2013-06-13 2013-06-10 63.470 87,933 -24,659 0.08% 5,581,105
2013-06-11 2013-06-07 56.839 112,592 +1,520 0.11% 6,399,592
2013-06-10 2013-06-06 45.945 111,072 +2,702 0.10% 5,103,167
2013-06-07 2013-06-05 45.945 108,370 +4,729 0.10% 4,979,025
2013-06-06 2013-06-04 40.734 103,641 +549 0.10% 4,221,760
2013-06-05 2013-06-03 40.734 103,092 +3,209 0.10% 4,199,397
2013-06-04 2013-05-31 34.577 99,883 +423 0.09% 3,453,647
2013-06-03 2013-05-30 35.051 99,460 +6,333 0.09% 3,486,131
2013-05-31 2013-05-29 35.998 93,127 -6,756 0.09% 3,352,376
2013-05-30 2013-05-28 37.893 99,883 -3,504 0.09% 3,784,818
2013-05-29 2013-05-27 37.893 103,387 -296 0.10% 3,917,594
2013-05-28 2013-05-24 38.840 103,683 +1,478 0.30% 4,027,030
2013-05-27 2013-05-23 38.366 102,205 -3,589 0.29% 3,921,215
2013-05-24 2013-05-22 39.787 105,794 -1,056 0.30% 4,209,241
2013-05-23 2013-05-21 40.734 106,850 -1,055 0.31% 4,352,477
2013-05-22 2013-05-20 40.261 107,905 +887 0.31% 4,344,342
2013-05-21 2013-05-16 40.734 107,018 +1,013 0.31% 4,359,320
2013-05-16 2013-05-14 41.208 106,005 -422 0.30% 4,368,266
2013-05-15 2013-05-13 40.734 106,427 -1,689 0.30% 4,335,246
2013-05-13 2013-05-09 43.576 108,116 +1,478 0.31% 4,711,306
2013-05-10 2013-05-08 43.576 106,638 -465 0.30% 4,646,900
2013-05-09 2013-05-07 44.050 107,103 -13,554 0.31% 4,717,893
2013-05-08 2013-05-06 42.629 120,657 -3,336 0.34% 5,143,497
2013-05-07 2013-05-03 40.261 123,993 -422 0.35% 4,992,057
2013-05-06 2013-05-02 39.313 124,415 +718 0.36% 4,891,188
2013-05-03 2013-04-30 40.261 123,697 +2,871 0.35% 4,980,140
2013-05-02 2013-04-29 43.103 120,826 +5,194 0.35% 5,207,932
2013-04-30 2013-04-26 43.103 115,632 +1,351 0.33% 4,984,056
2013-04-29 2013-04-25 42.155 114,281 -3,505 0.33% 4,817,564
2013-04-26 2013-04-24 42.629 117,786 +1,943 0.34% 5,021,109
2013-04-25 2013-04-23 42.155 115,843 +9,711 0.33% 4,883,411
2013-04-24 2013-04-22 44.050 106,132 +634 0.30% 4,675,120
2013-04-23 2013-04-19 43.576 105,498 -212 0.30% 4,597,223
2013-04-22 2013-04-18 43.103 105,710 -18,578 0.30% 4,556,391
2013-04-19 2013-04-17 44.524 124,288 -18,875 0.36% 5,533,763
2013-04-18 2013-04-16 44.997 143,163 +6,418 0.41% 6,441,958
2013-04-17 2013-04-15 46.418 136,745 -295 0.39% 6,347,475
2013-04-16 2013-04-12 45.945 137,040 -1,478 0.39% 6,296,259
2013-04-15 2013-04-11 45.471 138,518 +48,558 0.40% 6,298,555
2013-04-12 2013-04-10 41.208 89,960 -3,209 0.26% 3,707,082
2013-04-11 2013-04-09 40.734 93,169 -12,541 0.27% 3,795,189
2013-04-10 2013-04-08 41.208 105,710 -3,377 0.30% 4,356,110
2013-04-09 2013-04-05 42.629 109,087 +13,427 0.31% 4,650,279
2013-04-08 2013-04-03 46.418 95,660 +12,625 0.27% 4,440,378
2013-04-05 2013-04-02 46.892 83,035 -176,035 0.24% 3,893,677
2013-03-28 2013-03-26 64.417 259,070 +158,343 0.74% 16,688,585
2012-06-01 2012-05-30 64.417 100,727 -42,225 0.29% 6,488,559
2012-03-05 2012-03-01 64.417 142,952 +5,278 0.41% 9,208,579
2011-12-23 2011-12-21 64.417 137,674 +42,225 0.39% 8,868,585
2011-12-22 2011-12-20 64.417 95,449 +338 0.27% 6,148,565
2010-08-06 2010-08-04 64.417 95,111 +950 0.27% 6,126,792
2010-07-07 2010-07-05 64.417 94,161 +5,109 0.27% 6,065,596
2010-07-06 2010-07-02 73.890 89,052 +1,351 0.25% 6,580,089
2010-07-05 2010-06-30 74.838 87,701 -169 0.25% 6,563,343
2010-07-02 2010-06-29 71.996 87,870 -422 0.25% 6,326,270
2010-06-30 2010-06-28 76.732 88,292 +845 0.25% 6,774,853
2010-06-29 2010-06-25 76.732 87,447 +295 0.25% 6,710,014
2010-06-28 2010-06-24 78.627 87,152 -1,140 0.25% 6,852,498
2010-06-25 2010-06-23 80.522 88,292 -338 0.25% 7,109,413
2010-06-24 2010-06-22 80.522 88,630 -3,082 0.25% 7,136,630
2010-06-23 2010-06-21 79.574 91,712 +1,858 0.26% 7,297,917
2010-06-22 2010-06-18 81.469 89,854 +929 0.26% 7,320,308
2010-06-21 2010-06-17 81.469 88,925 +4,264 0.25% 7,244,623
2010-06-18 2010-06-15 83.364 84,661 -211 0.24% 7,057,641
2010-06-17 2010-06-14 85.258 84,872 -337 0.24% 7,236,031
2010-06-15 2010-06-11 84.311 85,209 -718 0.24% 7,184,044
2010-06-14 2010-06-10 85.258 85,927 +1,013 0.25% 7,325,978
2010-06-11 2010-06-09 85.258 84,914 +2,111 0.24% 7,239,612
2010-06-10 2010-06-08 89.047 82,803 +929 0.24% 7,373,393
2010-06-09 2010-06-07 89.995 81,874 -1,266 0.23% 7,368,229
2010-06-08 2010-06-04 89.995 83,140 +2,955 0.24% 7,482,162
2010-06-07 2010-06-03 91.889 80,185 +676 0.23% 7,368,148
2010-06-04 2010-06-02 91.889 79,509 +2,027 0.23% 7,306,031
2010-06-03 2010-06-01 92.837 77,482 +6,840 0.22% 7,193,171
2010-06-02 2010-05-31 95.679 70,642 -5,700 0.20% 6,758,928
2010-06-01 2010-05-28 98.521 76,342 +1,942 0.22% 7,521,256
2010-05-31 2010-05-27 94.731 74,400 +253 0.21% 7,048,008
2010-05-28 2010-05-26 96.626 74,147 +1,858 0.21% 7,164,522
2010-05-27 2010-05-25 95.679 72,289 +8,952 0.21% 6,916,511
2010-05-26 2010-05-24 98.521 63,337 -1,773 0.18% 6,239,996
2010-05-25 2010-05-20 86.205 65,110 -10,134 0.19% 5,612,839
2010-05-20 2010-05-18 95.679 75,244 +7,304 0.22% 7,199,241
2010-05-19 2010-05-17 97.573 67,940 +127 0.19% 6,629,126
2010-05-18 2010-05-14 102.310 67,813 +971 0.19% 6,937,934
2010-05-17 2010-05-13 103.257 66,842 -1,098 0.19% 6,901,912
2010-05-14 2010-05-12 101.362 67,940 -3,166 0.20% 6,886,567
2010-05-13 2010-05-11 97.573 71,106 +21,112 0.21% 6,938,042
2010-05-12 2010-05-10 95.679 49,994 -4,054 0.14% 4,783,356
2010-05-11 2010-05-07 93.784 54,048 -84 0.16% 5,068,837
2010-05-10 2010-05-06 96.626 54,132 -8,361 0.16% 5,230,554
2010-05-07 2010-05-05 98.521 62,493 -337 0.18% 6,156,845
2010-05-06 2010-05-04 105.152 62,830 -11,485 0.18% 6,606,684
2010-05-05 2010-05-03 99.468 74,315 -4,096 0.21% 7,391,954
2010-05-04 2010-04-30 97.573 78,411 -1,731 0.23% 7,650,815
2010-05-03 2010-04-29 95.679 80,142 +2,111 0.23% 7,667,875
2010-04-30 2010-04-28 98.521 78,031 +5,616 0.23% 7,687,657
2010-04-29 2010-04-27 95.679 72,415 +253 0.21% 6,928,566
2010-04-28 2010-04-26 95.679 72,162 +2,322 0.21% 6,904,360
2010-04-27 2010-04-23 95.679 69,840 +1,563 0.20% 6,682,194
2010-04-26 2010-04-22 94.731 68,277 -845 0.20% 6,467,969
2010-04-23 2010-04-21 91.889 69,122 +845 0.20% 6,351,576
2010-04-22 2010-04-20 92.837 68,277 +169 0.20% 6,338,609
2010-04-21 2010-04-19 93.784 68,108 -12,668 0.20% 6,387,440
2010-04-19 2010-04-15 96.626 80,776 -5,616 0.23% 7,805,055
2010-04-16 2010-04-14 94.731 86,392 +1,563 0.25% 8,184,026
2010-04-15 2010-04-13 88.100 84,829 +5,615 0.25% 7,473,444
2010-04-14 2010-04-12 88.100 79,214 +3,336 0.23% 6,978,762
2010-04-13 2010-04-09 91.889 75,878 +549 0.22% 6,972,381
2010-04-12 2010-04-08 93.784 75,329 -211 0.22% 7,064,654
2010-04-09 2010-04-07 94.731 75,540 +5,616 0.22% 7,156,002
2010-04-08 2010-04-01 94.731 69,924 -1,478 0.20% 6,623,991
2010-04-07 2010-03-31 93.784 71,402 -1,056 0.21% 6,696,364
2010-04-01 2010-03-30 94.731 72,458 -1,900 0.21% 6,864,040
2010-03-30 2010-03-26 92.837 74,358 +1,900 0.22% 6,903,149
2010-03-29 2010-03-25 93.784 72,458 -10,134 0.21% 6,795,400
2010-03-26 2010-03-24 91.889 82,592 -464 0.24% 7,589,326
2010-03-25 2010-03-23 94.731 83,056 +296 0.24% 7,868,003
2010-03-24 2010-03-22 95.679 82,760 -845 0.24% 7,918,362
2010-03-22 2010-03-18 94.731 83,605 -1,351 0.25% 7,920,010
2010-03-19 2010-03-17 97.573 84,956 -127 0.25% 8,289,432
2010-03-18 2010-03-16 96.626 85,083 +6,123 0.25% 8,221,223
2010-03-17 2010-03-15 92.837 78,960 +169 0.23% 7,330,383
2010-03-16 2010-03-12 93.784 78,791 -3,040 0.23% 7,389,334
2010-03-15 2010-03-11 93.784 81,831 -1,816 0.24% 7,674,437
2010-03-12 2010-03-10 94.731 83,647 -127 0.25% 7,923,989
2010-03-11 2010-03-09 96.626 83,774 +5,489 0.25% 8,094,740
2010-03-10 2010-03-08 93.784 78,285 -844 0.23% 7,341,879
2010-03-09 2010-03-05 93.784 79,129 -18,663 0.23% 7,421,033
2010-03-08 2010-03-04 98.521 97,792 +506 0.29% 9,634,521
2010-03-05 2010-03-03 104.204 97,286 +1,900 0.29% 10,137,632
2010-03-04 2010-03-02 105.152 95,386 -3,715 0.28% 10,030,004
2010-03-03 2010-03-01 107.046 99,101 +2,322 0.29% 10,608,402
2010-03-02 2010-02-26 107.046 96,779 -2,365 0.28% 10,359,840
2010-03-01 2010-02-25 106.099 99,144 +2,745 0.29% 10,519,084
2010-02-26 2010-02-24 107.994 96,399 -2,238 0.28% 10,410,483
2010-02-25 2010-02-23 104.204 98,637 +5,067 0.29% 10,278,412
2010-02-24 2010-02-22 103.257 93,570 -8,445 0.28% 9,661,768
2010-02-23 2010-02-19 106.099 102,015 +2,365 0.30% 10,823,695
2010-02-22 2010-02-18 101.362 99,650 +22,801 0.29% 10,100,772
2010-02-19 2010-02-17 95.679 76,849 -5,954 0.23% 7,352,805
2010-02-17 2010-02-11 93.784 82,803 -7,558 0.24% 7,765,595
2010-02-12 2010-02-10 93.784 90,361 -4,856 0.27% 8,474,415
2010-02-11 2010-02-09 101.362 95,217 +13,174 0.28% 9,651,432
2010-02-09 2010-02-05 94.731 82,043 +760 0.24% 7,772,040
2010-02-08 2010-02-04 99.468 81,283 +380 0.24% 8,085,046
2010-02-05 2010-02-03 98.521 80,903 -3,251 0.24% 7,970,608
2010-02-04 2010-02-02 94.731 84,154 +3,378 0.25% 7,972,017
2010-02-03 2010-02-01 92.837 80,776 +11,739 0.24% 7,498,975
2010-02-02 2010-01-29 86.205 69,037 +7,642 0.20% 5,951,368
2010-02-01 2010-01-28 85.258 61,395 -3,715 0.18% 5,234,425
2010-01-29 2010-01-27 80.522 65,110 -15,961 0.19% 5,242,761
2010-01-28 2010-01-26 89.995 81,071 -8,065 0.24% 7,295,963
2010-01-27 2010-01-25 93.784 89,136 -17,608 0.26% 8,359,529
2010-01-26 2010-01-22 93.784 106,744 -16,679 0.31% 10,010,877
2010-01-25 2010-01-21 91.889 123,423 -506 0.36% 11,341,260
2010-01-22 2010-01-20 96.626 123,929 +126 0.36% 11,974,754
2010-01-21 2010-01-19 92.837 123,803 +4,814 0.36% 11,493,458
2010-01-20 2010-01-18 88.100 118,989 +16,003 0.35% 10,482,943
2010-01-19 2010-01-15 104.204 102,986 -4,391 0.30% 10,731,597
2010-01-18 2010-01-14 93.784 107,377 -10,599 0.32% 10,070,243
2010-01-15 2010-01-13 85.258 117,976 -11,443 0.35% 10,058,417
2010-01-14 2010-01-12 84.311 129,419 -21,577 0.38% 10,911,426
2010-01-13 2010-01-11 82.416 150,996 -3,673 0.44% 12,444,521
2010-01-12 2010-01-08 82.416 154,669 -1,773 0.46% 12,747,236
2010-01-11 2010-01-07 76.732 156,442 -4,645 0.46% 12,004,162
2010-01-08 2010-01-06 74.838 161,087 -15,961 0.47% 12,055,384
2010-01-07 2010-01-05 73.890 177,048 +40,578 0.52% 13,082,149
2010-01-06 2010-01-04 68.207 136,470 -2,111 0.40% 9,308,146
2010-01-04 2009-12-29 63.470 138,581 -338 0.41% 8,795,732
2009-12-30 2009-12-28 66.312 138,919 -4,729 0.41% 9,211,984
2009-12-29 2009-12-24 60.628 143,648 -10,852 0.42% 8,709,095
2009-12-28 2009-12-22 54.944 154,500 +2,407 0.45% 8,488,871
2009-12-23 2009-12-21 56.839 152,093 -803 0.45% 8,644,780
2009-12-22 2009-12-18 57.786 152,896 -31,795 0.45% 8,835,262
2009-12-21 2009-12-17 59.681 184,691 -24,026 0.54% 11,022,491
2009-12-18 2009-12-16 59.681 208,717 -1,520 0.61% 12,456,380
2009-12-17 2009-12-15 61.575 210,237 +1,858 0.62% 12,945,415
2009-12-16 2009-12-14 61.575 208,379 +2,154 0.61% 12,831,008
2009-12-14 2009-12-10 61.575 206,225 +506 0.61% 12,698,375
2009-12-11 2009-12-09 62.523 205,719 -549 0.61% 12,862,098
2009-12-10 2009-12-08 64.417 206,268 -717 0.61% 13,287,224
2009-12-09 2009-12-07 65.365 206,985 -507 0.61% 13,529,491
2009-12-08 2009-12-04 65.365 207,492 -676 0.61% 13,562,630
2009-12-07 2009-12-03 66.312 208,168 -1,309 0.61% 13,804,017
2009-12-04 2009-12-02 67.259 209,477 -971 0.62% 14,089,260
2009-12-03 2009-12-01 67.259 210,448 +21,324 0.62% 14,154,568
2009-12-02 2009-11-30 61.575 189,124 +3,293 0.56% 11,645,375
2009-12-01 2009-11-27 60.628 185,831 +7,389 0.55% 11,266,567
2009-11-30 2009-11-26 64.417 178,442 +127 0.53% 11,494,749
2009-11-27 2009-11-25 66.312 178,315 +85 0.52% 11,824,408
2009-11-26 2009-11-24 67.259 178,230 -2,112 0.52% 11,987,611
2009-11-25 2009-11-23 69.154 180,342 +6,418 0.53% 12,471,343
2009-11-23 2009-11-19 66.312 173,924 +1,858 0.51% 11,533,232
2009-11-20 2009-11-18 67.259 172,066 -2,955 0.51% 11,573,025
2009-11-19 2009-11-17 66.312 175,021 -929 0.51% 11,605,976
2009-11-18 2009-11-16 67.259 175,950 +2,955 0.52% 11,834,260
2009-11-17 2009-11-13 69.154 172,995 +972 0.51% 11,963,270
2009-11-16 2009-11-12 70.101 172,023 +844 0.51% 12,059,012
2009-11-13 2009-11-11 68.207 171,179 -9,627 0.50% 11,675,526
2009-11-12 2009-11-10 71.048 180,806 +2,491 0.53% 12,845,990
2009-11-11 2009-11-09 71.048 178,315 -633 0.52% 12,669,008
2009-11-10 2009-11-06 71.996 178,948 +295 0.53% 12,883,502
2009-11-09 2009-11-05 71.048 178,653 -211 0.53% 12,693,023
2009-11-06 2009-11-04 74.838 178,864 +507 0.53% 13,385,775
2009-11-05 2009-11-03 73.890 178,357 -2,956 0.52% 13,178,872
2009-11-04 2009-11-02 73.890 181,313 +380 0.53% 13,397,292
2009-11-03 2009-10-30 76.732 180,933 +4,729 0.53% 13,883,414
2009-11-02 2009-10-29 77.680 176,204 +1,352 0.52% 13,687,467
2009-10-30 2009-10-28 77.680 174,852 +168 0.51% 13,582,444
2009-10-29 2009-10-27 80.522 174,684 +31,627 0.51% 14,065,835
2009-10-28 2009-10-23 77.680 143,057 +1,689 0.42% 11,112,620
2009-10-27 2009-10-22 76.732 141,368 -465 0.42% 10,847,499
2009-10-23 2009-10-21 77.680 141,833 +845 0.42% 11,017,540
2009-10-22 2009-10-20 78.627 140,988 -2,196 0.41% 11,085,460
2009-10-21 2009-10-19 81.469 143,184 +85 0.42% 11,665,045
2009-10-20 2009-10-16 82.416 143,099 -15,750 0.42% 11,793,680
2009-10-19 2009-10-15 85.258 158,849 +25,883 0.47% 13,543,174
2009-10-16 2009-10-14 85.258 132,966 +1,352 0.39% 11,336,437
2009-10-15 2009-10-13 88.100 131,614 +2,660 0.39% 11,595,207
2009-10-14 2009-10-12 88.100 128,954 +3,336 0.38% 11,360,861
2009-10-13 2009-10-09 81.469 125,618 +844 0.37% 10,233,962
2009-10-12 2009-10-08 76.732 124,774 +2,407 0.37% 9,574,202
2009-10-09 2009-10-07 78.627 122,367 +8,783 0.36% 9,621,347
2009-10-08 2009-10-06 77.680 113,584 +422 0.33% 8,823,167
2009-10-06 2009-10-02 77.680 113,162 -465 0.33% 8,790,386
2009-10-05 2009-09-30 79.574 113,627 +507 0.33% 9,041,788
2009-10-02 2009-09-29 75.785 113,120 +127 0.33% 8,572,803
2009-09-30 2009-09-28 75.785 112,993 -2,196 0.33% 8,563,179
2009-09-29 2009-09-25 78.627 115,189 -2,407 0.34% 9,056,963
2009-09-28 2009-09-24 70.101 117,596 -1,055 0.35% 8,243,616
2009-09-25 2009-09-23 71.996 118,651 +844 0.35% 8,542,372
2009-09-24 2009-09-22 74.838 117,807 -1,436 0.35% 8,816,408
2009-09-22 2009-09-18 81.469 119,243 +549 0.35% 9,714,598
2009-09-21 2009-09-17 79.574 118,694 +676 0.35% 9,444,991
2009-09-18 2009-09-16 82.416 118,018 +422 0.35% 9,726,598
2009-09-17 2009-09-15 85.258 117,596 -422 0.35% 10,026,019
2009-09-16 2009-09-14 85.258 118,018 -338 0.35% 10,061,998
2009-09-15 2009-09-11 87.153 118,356 -8,867 0.35% 10,315,056
2009-09-14 2009-09-10 82.416 127,223 +4,222 0.37% 10,485,240
2009-09-11 2009-09-09 85.258 123,001 +2,956 0.36% 10,486,840
2009-09-10 2009-09-08 80.522 120,045 +422 0.35% 9,666,216
2009-09-09 2009-09-07 80.522 119,623 -16,763 0.35% 9,632,236
2009-09-08 2009-09-04 83.364 136,386 +17,355 0.40% 11,369,620
2009-09-07 2009-09-03 67.259 119,031 +5,911 0.35% 8,005,932
2009-09-04 2009-09-02 62.523 113,120 -1,056 0.33% 7,072,563
2009-09-03 2009-09-01 58.733 114,176 -2,913 0.34% 6,705,945
2009-09-02 2009-08-31 59.681 117,089 +3,631 0.34% 6,987,955
2009-09-01 2009-08-28 68.207 113,458 +1,647 0.33% 7,738,577
2009-08-31 2009-08-27 75.785 111,811 -887 0.33% 8,473,601
2009-08-27 2009-08-25 74.838 112,698 +3,505 0.33% 8,434,062
2009-08-26 2009-08-24 82.416 109,193 -11,147 0.32% 8,999,275
2009-08-25 2009-08-21 85.258 120,340 +1,435 0.35% 10,259,968
2009-08-24 2009-08-20 87.153 118,905 +211 0.35% 10,362,903
2009-08-21 2009-08-19 89.047 118,694 -14,103 0.35% 10,569,394
2009-08-20 2009-08-18 87.153 132,797 -1,182 0.39% 11,573,629
2009-08-19 2009-08-17 89.047 133,979 -3,969 0.39% 11,930,484
2009-08-18 2009-08-14 85.258 137,948 -37,453 0.41% 11,761,194
2009-08-17 2009-08-13 93.784 175,401 +295 0.52% 16,449,804
2009-08-14 2009-08-12 94.731 175,106 -338 0.52% 16,588,018
2009-08-13 2009-08-11 95.679 175,444 +127 0.52% 16,786,238
2009-08-12 2009-08-10 94.731 175,317 +43,576 0.52% 16,608,007
2009-08-11 2009-08-07 93.784 131,741 -21,535 0.39% 12,355,196
2009-08-10 2009-08-06 98.521 153,276 +3,843 0.45% 15,100,836
2009-08-07 2009-08-05 98.521 149,433 -2,491 0.44% 14,722,221
2009-08-06 2009-08-04 102.310 151,924 +591 0.45% 15,543,314
2009-08-05 2009-08-03 105.152 151,333 -2,745 0.45% 15,912,928
2009-08-04 2009-07-31 100.415 154,078 +887 0.45% 15,471,769
2009-08-03 2009-07-30 99.468 153,191 +633 0.45% 15,237,581
2009-07-31 2009-07-29 100.415 152,558 +634 0.45% 15,319,138
2009-07-30 2009-07-28 102.310 151,924 +7,009 0.45% 15,543,314
2009-07-29 2009-07-27 96.626 144,915 -11,612 0.43% 14,002,545
2009-07-28 2009-07-24 99.468 156,527 +16,721 0.46% 15,569,406
2009-07-27 2009-07-23 95.679 139,806 -42 0.41% 13,376,444
2009-07-24 2009-07-22 96.626 139,848 -4,729 0.41% 13,512,942
2009-07-23 2009-07-21 98.521 144,577 +17,058 0.43% 14,243,805
2009-07-22 2009-07-20 93.784 127,519 +13,006 0.38% 11,959,240
2009-07-21 2009-07-17 119.361 114,513 -1,035 0.34% 13,668,436
2009-07-20 2009-07-16 117.467 115,548 +12,794 0.34% 13,573,055
2009-07-17 2009-07-15 111.783 102,754 +6,461 0.30% 11,486,143
2009-07-16 2009-07-14 92.837 96,293 -845 0.28% 8,939,521
2009-07-15 2009-07-13 92.837 97,138 +4,814 0.29% 9,017,968
2009-07-14 2009-07-10 93.784 92,324 +1,646 0.27% 8,658,512
2009-07-13 2009-07-09 94.731 90,678 +296 0.27% 8,590,044
2009-07-10 2009-07-08 94.731 90,382 -1,900 0.27% 8,562,004
2009-07-09 2009-07-07 95.679 92,282 +211 0.27% 8,829,413
2009-07-08 2009-07-06 97.573 92,071 +760 0.27% 8,983,665
2009-07-07 2009-07-03 96.626 91,311 -4,729 0.27% 8,823,010
2009-07-06 2009-07-02 91.889 96,040 -211 0.28% 8,825,054
2009-07-03 2009-06-30 94.731 96,251 -676 0.28% 9,117,982
2009-07-02 2009-06-29 97.573 96,927 -4,645 0.29% 9,457,481
2009-06-30 2009-06-26 94.731 101,572 -3,377 0.30% 9,622,047
2009-06-29 2009-06-25 88.100 104,949 +3,166 0.31% 9,246,018
2009-06-26 2009-06-24 88.100 101,783 -1,646 0.30% 8,967,093
2009-06-25 2009-06-23 85.258 103,429 +5,700 0.31% 8,818,167
2009-06-24 2009-06-22 89.047 97,729 +13,385 0.29% 8,702,515
2009-06-23 2009-06-19 93.784 84,344 +1,014 0.25% 7,910,116
2009-06-22 2009-06-18 95.679 83,330 -1,563 0.25% 7,972,898
2009-06-19 2009-06-17 99.468 84,893 +1,014 0.25% 8,444,125
2009-06-18 2009-06-16 98.521 83,879 -12,457 0.25% 8,263,805
2009-06-17 2009-06-15 98.521 96,336 +169 0.28% 9,491,076
2009-06-16 2009-06-12 100.415 96,167 +10,768 0.28% 9,656,626
2009-06-15 2009-06-11 103.257 85,399 -12,879 0.25% 8,818,054
2009-06-12 2009-06-10 108.941 98,278 -1,520 0.29% 10,706,503
2009-06-11 2009-06-09 107.994 99,798 -7,854 0.29% 10,777,553
2009-06-10 2009-06-08 107.046 107,652 +5,996 0.32% 11,523,755
2009-06-09 2009-06-05 95.679 101,656 -1,731 0.30% 9,726,305
2009-06-08 2009-06-04 90.942 103,387 -20,564 0.30% 9,402,225
2009-06-05 2009-06-03 89.995 123,951 +2,154 0.37% 11,154,937
2009-06-04 2009-06-02 92.837 121,797 -12,879 0.36% 11,307,228
2009-06-03 2009-06-01 94.731 134,676 -11,231 0.40% 12,758,032
2009-06-02 2009-05-29 92.837 145,907 +9,838 0.43% 13,545,520
2009-06-01 2009-05-27 96.626 136,069 -1,351 0.40% 13,147,793
2009-05-29 2009-05-26 89.047 137,420 +9,162 0.41% 12,236,896
2009-05-27 2009-05-25 90.942 128,258 -5,362 0.38% 11,664,045
2009-05-26 2009-05-22 108.941 133,620 -10,767 0.40% 14,556,695
2009-05-25 2009-05-21 103.257 144,387 +1,520 0.43% 14,908,985
2009-05-22 2009-05-20 96.626 142,867 -12,457 0.42% 13,804,656
2009-05-21 2009-05-19 88.100 155,324 -5,911 0.46% 13,684,061
2009-05-20 2009-05-18 88.100 161,235 -464 0.48% 14,204,820
2009-05-19 2009-05-15 87.153 161,699 -28,798 0.48% 14,092,519
2009-05-18 2009-05-14 84.311 190,497 -1,858 0.57% 16,060,965
2009-05-15 2009-05-13 76.732 192,355 -4,307 0.58% 14,759,851
2009-05-14 2009-05-12 72.943 196,662 -12,920 0.59% 14,345,136
2009-05-13 2009-05-11 63.470 209,582 -2,027 0.63% 13,302,163
2009-05-12 2009-05-08 63.470 211,609 +6,080 0.63% 13,430,817
2009-05-08 2009-05-06 64.417 205,529 +6,967 0.62% 13,239,619
2009-05-07 2009-05-05 59.681 198,562 +465 0.59% 11,850,322
2009-05-06 2009-05-04 59.681 198,097 +1,900 0.59% 11,822,571
2009-05-05 2009-04-30 55.891 196,197 +9,374 0.59% 10,965,738
2009-05-04 2009-04-29 54.944 186,823 -8,530 0.56% 10,264,831
2009-04-30 2009-04-28 51.155 195,353 +2,998 0.58% 9,993,263
2009-04-29 2009-04-27 62.523 192,355 +8,825 0.58% 12,026,545
2009-04-28 2009-04-24 70.101 183,530 -2,491 0.55% 12,865,666
2009-04-27 2009-04-23 61.575 186,021 -8,445 0.56% 11,454,307
2009-04-24 2009-04-22 61.575 194,466 +5,701 0.58% 11,974,311
2009-04-23 2009-04-21 62.523 188,765 -1,901 0.57% 11,802,089
2009-04-22 2009-04-20 60.628 190,666 +212 0.57% 11,559,704
2009-04-21 2009-04-17 59.681 190,454 +2,617 0.57% 11,366,431
2009-04-20 2009-04-16 62.523 187,837 +1,352 0.56% 11,744,068
2009-04-17 2009-04-15 64.417 186,485 +5,700 0.56% 12,012,857
2009-04-16 2009-04-14 60.628 180,785 -2,534 0.54% 10,960,638
2009-04-15 2009-04-09 61.575 183,319 +1,056 0.55% 11,287,930
2009-04-14 2009-04-08 61.575 182,263 +6,756 0.78% 11,222,907
2009-04-09 2009-04-07 63.470 175,507 +253 0.75% 11,139,424
2009-04-08 2009-04-06 63.470 175,254 -21,196 0.75% 11,123,366
2009-04-07 2009-04-03 55.891 196,450 +739 0.84% 10,979,878
2009-04-06 2009-04-02 54.944 195,711 -2,492 0.84% 10,753,175
2009-04-03 2009-04-01 55.891 198,203 -1,140 0.85% 11,077,856
2009-04-02 2009-03-31 55.891 199,343 -2,153 0.85% 11,141,572
2009-04-01 2009-03-30 53.050 201,496 +18,452 0.86% 10,689,267
2009-03-31 2009-03-27 53.050 183,044 -8,276 0.78% 9,710,397
2009-03-30 2009-03-26 47.366 191,320 +10,598 0.82% 9,061,996
2009-03-27 2009-03-25 43.576 180,722 -380 0.77% 7,875,213
2009-03-25 2009-03-23 44.050 181,102 -2,111 0.77% 7,977,553
2009-03-24 2009-03-20 41.208 183,213 +1,773 0.78% 7,549,862
2009-03-20 2009-03-18 40.734 181,440 -4,349 0.78% 7,390,860
2009-03-19 2009-03-17 44.050 185,789 +6,841 0.79% 8,184,015
2009-03-18 2009-03-16 42.155 178,948 +675 0.76% 7,543,629
2009-03-16 2009-03-12 36.945 178,273 -5,278 0.76% 6,586,333
2009-03-13 2009-03-11 38.840 183,551 -2,787 0.78% 7,129,090
2009-03-12 2009-03-10 38.366 186,338 -126 0.80% 7,149,076
2009-03-11 2009-03-09 32.682 186,464 -1,056 0.80% 6,094,072
2009-03-10 2009-03-06 27.946 187,520 -84 0.80% 5,240,384
2009-03-09 2009-03-05 26.525 187,604 -971 0.80% 4,976,152
2009-03-06 2009-03-04 27.946 188,575 +1,055 0.81% 5,269,866
2009-03-05 2009-03-03 28.893 187,520 -2,111 0.80% 5,418,024
2009-03-04 2009-03-02 30.788 189,631 -3,167 0.81% 5,838,297
2009-03-03 2009-02-27 34.577 192,798 +760 0.82% 6,666,362
2009-03-02 2009-02-26 36.472 192,038 -844 0.82% 7,003,923
2009-02-27 2009-02-25 36.472 192,882 +717 0.82% 7,034,705
2009-02-26 2009-02-24 36.472 192,165 +465 0.82% 7,008,555
2009-02-25 2009-02-23 36.945 191,700 +3,589 0.82% 7,082,396
2009-02-24 2009-02-20 36.472 188,111 -211 0.80% 6,860,700
2009-02-23 2009-02-19 38.840 188,322 +2,533 0.80% 7,314,395
2009-02-20 2009-02-18 40.261 185,789 -4,433 0.79% 7,480,014
2009-02-19 2009-02-17 38.366 190,222 -5,278 0.81% 7,298,091
2009-02-18 2009-02-16 39.313 195,500 +1,689 0.84% 7,685,787
2009-02-17 2009-02-13 40.261 193,811 +9,711 0.83% 7,802,986
2009-02-13 2009-02-11 38.366 184,100 +211 0.79% 7,063,213
2009-02-12 2009-02-10 39.787 183,889 +634 0.79% 7,316,418
2009-02-11 2009-02-09 41.682 183,255 -3,209 0.78% 7,638,393
2009-02-10 2009-02-06 39.787 186,464 -30,402 0.80% 7,418,870
2009-02-09 2009-02-05 37.893 216,866 -15,454 0.93% 8,217,599
2009-02-06 2009-02-04 39.787 232,320 -34,456 0.99% 9,243,349
2009-02-05 2009-02-03 35.998 266,776 +12,710 1.14% 9,603,374
2009-02-04 2009-02-02 35.998 254,066 +28,079 1.09% 9,145,841
2009-02-03 2009-01-30 36.945 225,987 +845 0.97% 8,349,136
2009-02-02 2009-01-29 37.419 225,142 -5,194 0.96% 8,424,557
2009-01-29 2009-01-22 35.051 230,336 -211 0.98% 8,073,410
2009-01-23 2009-01-21 35.524 230,547 +971 0.99% 8,190,006
2009-01-22 2009-01-20 38.840 229,576 -4,307 0.98% 8,916,693
2009-01-21 2009-01-19 39.787 233,883 +2,576 1.00% 9,305,537
2009-01-20 2009-01-16 39.313 231,307 +845 0.99% 9,093,485
2009-01-19 2009-01-15 44.524 230,462 -2,323 0.98% 10,261,023
2009-01-16 2009-01-14 41.682 232,785 -3,378 0.99% 9,702,891
2009-01-15 2009-01-13 37.893 236,163 +9,543 1.01% 8,948,811
2009-01-14 2009-01-12 38.840 226,620 +422 0.97% 8,801,883
2009-01-13 2009-01-09 41.208 226,198 +845 0.97% 9,321,193
2009-01-12 2009-01-08 42.629 225,353 -2,745 0.96% 9,606,592
2009-01-09 2009-01-07 40.734 228,098 +43,196 0.97% 9,291,448
2009-01-08 2009-01-06 46.892 184,902 -2,111 0.79% 8,670,423
2009-01-07 2009-01-05 47.366 187,013 +422 0.80% 8,857,992
2009-01-06 2009-01-02 47.366 186,591 -3,589 0.80% 8,838,004
2009-01-05 2008-12-31 46.418 190,180 -1,182 0.81% 8,827,839
2009-01-02 2008-12-29 45.945 191,362 -12,245 0.82% 8,792,066
2008-12-30 2008-12-24 41.682 203,607 +1,646 0.87% 8,486,700
2008-12-29 2008-12-22 39.787 201,961 +423 0.86% 8,035,451
2008-12-23 2008-12-19 41.208 201,538 +12,667 0.86% 8,305,001
2008-12-22 2008-12-18 41.682 188,871 -3,167 0.81% 7,872,478
2008-12-19 2008-12-17 42.629 192,038 -5,489 0.82% 8,186,404
2008-12-18 2008-12-16 49.260 197,527 +2,660 0.84% 9,730,234
2008-12-17 2008-12-15 54.944 194,867 +13,512 0.83% 10,706,802
2008-12-16 2008-12-12 47.366 181,355 +633 0.77% 8,589,997
2008-12-15 2008-12-11 50.208 180,722 +549 0.77% 9,073,616
2008-12-12 2008-12-10 46.892 180,173 -338 0.77% 8,448,671
2008-12-11 2008-12-09 47.366 180,511 +2,787 0.77% 8,550,020
2008-12-10 2008-12-08 45.945 177,724 -464 0.76% 8,165,472
2008-12-09 2008-12-05 50.208 178,188 +422 0.76% 8,946,390
2008-12-08 2008-12-04 48.313 177,766 -5,025 0.76% 8,588,402
2008-12-05 2008-12-03 39.787 182,791 +3,252 0.78% 7,272,732
2008-12-04 2008-12-02 31.735 179,539 +1,055 0.77% 5,697,667
2008-12-01 2008-11-27 31.261 178,484 -549 0.76% 5,579,647
2008-11-28 2008-11-26 28.893 179,033 -253 0.84% 5,172,809
2008-11-27 2008-11-25 29.367 179,286 -1,098 0.84% 5,265,038
2008-11-26 2008-11-24 30.788 180,384 +1,436 0.85% 5,553,603
2008-11-25 2008-11-21 28.419 178,948 -845 0.84% 5,085,593
2008-11-21 2008-11-19 27.472 179,793 +845 0.84% 4,939,287
2008-11-19 2008-11-17 30.314 178,948 -85 0.84% 5,424,632
2008-11-18 2008-11-14 29.367 179,033 -211 0.84% 5,257,609
2008-11-17 2008-11-13 27.472 179,244 -211 0.84% 4,924,205
2008-11-12 2008-11-10 31.261 179,455 +465 0.84% 5,610,002
2008-11-11 2008-11-07 32.209 178,990 +380 0.84% 5,765,025
2008-11-07 2008-11-05 29.367 178,610 -803 0.84% 5,245,187
2008-11-06 2008-11-04 31.261 179,413 +718 0.84% 5,608,689
2008-11-05 2008-11-03 29.367 178,695 -2,829 0.84% 5,247,683
2008-11-04 2008-10-31 17.146 181,524 +465 0.85% 3,112,477
2008-11-03 2008-10-30 17.620 181,059 +2,364 0.85% 3,190,263
2008-10-31 2008-10-29 16.957 178,695 -1,267 0.84% 3,030,114
2008-10-30 2008-10-28 16.294 179,962 -1,689 0.85% 2,932,262
2008-10-29 2008-10-27 14.873 181,651 -422 0.85% 2,701,661
2008-10-27 2008-10-23 20.841 182,073 -1,055 0.86% 3,794,562
2008-10-24 2008-10-22 21.220 183,128 -1,689 0.86% 3,885,941
2008-10-23 2008-10-21 25.577 184,817 +2,955 0.87% 4,727,148
2008-10-22 2008-10-20 26.051 181,862 +845 0.85% 4,737,706
2008-10-21 2008-10-17 26.525 181,017 -211 0.85% 4,801,433
2008-10-20 2008-10-16 26.525 181,228 +844 0.85% 4,807,030
2008-10-16 2008-10-14 36.472 180,384 -3,103 0.85% 6,578,884
2008-10-15 2008-10-13 36.945 183,487 +1,013 0.86% 6,778,965
2008-10-14 2008-10-10 38.840 182,474 -2,956 0.86% 7,087,259
2008-10-13 2008-10-09 48.313 185,430 +1,520 0.87% 8,958,672
2008-10-10 2008-10-08 43.576 183,910 -3,504 0.86% 8,014,135
2008-09-18 2008-09-16 78.627 187,414 -528 0.88% 14,735,796
2008-09-02 2008-08-29 78.627 187,942 -13,554 0.88% 14,777,311
2008-09-01 2008-08-28 69.154 201,496 -2,111 0.95% 13,934,223
2008-08-29 2008-08-27 68.207 203,607 +506 0.96% 13,887,328
2008-08-28 2008-08-26 66.312 203,101 -7,896 0.96% 13,468,015
2008-08-27 2008-08-25 69.154 210,997 +1,900 0.99% 14,591,254
2008-08-26 2008-08-21 70.101 209,097 +1,985 0.98% 14,657,942
2008-08-25 2008-08-20 67.259 207,112 -4,687 0.98% 13,930,192
2008-08-21 2008-08-19 64.417 211,799 +844 1.00% 13,643,516
2008-08-20 2008-08-18 68.207 210,955 +23,435 0.99% 14,388,509
2008-08-19 2008-08-15 66.312 187,520 -4,053 0.88% 12,434,809
2008-08-18 2008-08-14 66.312 191,573 +2,195 0.90% 12,703,571
2008-08-15 2008-08-13 62.523 189,378 +1,056 0.89% 11,840,415
2008-08-14 2008-08-12 62.523 188,322 -845 0.89% 11,774,392
2008-08-13 2008-08-11 63.470 189,167 -1,731 0.89% 12,006,424
2008-08-12 2008-08-08 63.470 190,898 +3,125 0.90% 12,116,290
2008-08-11 2008-08-07 62.523 187,773 -1,605 0.88% 11,740,067
2008-08-08 2008-08-05 62.523 189,378 +971 0.89% 11,840,415
2008-08-07 2008-08-04 65.365 188,407 -1,689 0.89% 12,315,147
2008-08-05 2008-08-01 65.365 190,096 -1,984 0.90% 12,425,548
2008-08-04 2008-07-31 64.417 192,080 -85 0.90% 12,373,271
2008-08-01 2008-07-30 66.312 192,165 +5,996 0.91% 12,742,828
2008-07-30 2008-07-28 61.575 186,169 +338 0.88% 11,463,420
2008-07-29 2008-07-25 61.575 185,831 -422 0.88% 11,442,607
2008-07-28 2008-07-24 64.417 186,253 -11,063 0.88% 11,997,912
2008-07-25 2008-07-23 67.259 197,316 +2,365 0.93% 13,271,320
2008-07-22 2008-07-18 59.681 194,951 +971 0.92% 11,634,815
2008-07-21 2008-07-17 62.523 193,980 -634 0.92% 12,128,145
2008-07-18 2008-07-16 61.575 194,614 +1,056 0.92% 11,983,424
2008-07-17 2008-07-15 59.681 193,558 +1,056 0.91% 11,551,680
2008-07-16 2008-07-14 63.470 192,502 +1,055 0.91% 12,218,096
2008-07-15 2008-07-11 62.523 191,447 +3,083 0.90% 11,969,775
2008-07-14 2008-07-10 65.365 188,364 -127 0.89% 12,312,336
2008-07-11 2008-07-09 69.154 188,491 -8,952 0.89% 13,034,878
2008-07-10 2008-07-08 62.523 197,443 +2,449 0.93% 12,344,661
2008-07-09 2008-07-07 57.786 194,994 -549 0.92% 11,267,941
2008-07-08 2008-07-04 54.944 195,543 +2,449 0.92% 10,743,944
2008-07-07 2008-07-03 58.733 193,094 +2,112 0.91% 11,341,068
2008-07-04 2008-07-02 65.365 190,982 +718 0.90% 12,483,461
2008-07-03 2008-06-30 71.996 190,264 -3,674 0.90% 13,698,206
2008-07-02 2008-06-27 72.943 193,938 -823 0.91% 14,146,439
2008-06-30 2008-06-26 72.943 194,761 +2,786 0.92% 14,206,471
2008-06-27 2008-06-25 73.890 191,975 +1,521 0.91% 14,185,112
2008-06-26 2008-06-24 71.996 190,454 -465 0.90% 13,711,885
2008-06-25 2008-06-23 74.838 190,919 +127 0.90% 14,287,943
2008-06-24 2008-06-20 72.943 190,792 -549 0.90% 13,916,960
2008-06-20 2008-06-18 74.838 191,341 +1,267 0.90% 14,319,525
2008-06-19 2008-06-17 79.574 190,074 -634 0.90% 15,125,003
2008-06-18 2008-06-16 79.574 190,708 +1,478 0.90% 15,175,453
2008-06-17 2008-06-13 76.732 189,230 +845 0.89% 14,520,063
2008-06-16 2008-06-12 78.627 188,385 -845 0.89% 14,812,143
2008-06-13 2008-06-11 77.680 189,230 -253 0.89% 14,699,323
2008-06-12 2008-06-10 77.680 189,483 +1,351 0.89% 14,718,976
2008-06-11 2008-06-06 80.522 188,132 +2,618 0.89% 15,148,690
2008-06-10 2008-06-05 78.627 185,514 +2,660 0.88% 14,586,405
2008-06-06 2008-06-04 80.522 182,854 +507 0.86% 14,723,697
2008-06-05 2008-06-03 85.258 182,347 -2,660 0.86% 15,546,571
2008-06-04 2008-06-02 81.469 185,007 +3,504 0.87% 15,072,319
2008-06-03 2008-05-30 72.943 181,503 -1,478 0.86% 13,239,391
2008-06-02 2008-05-29 74.838 182,981 -591 0.86% 13,693,882
2008-05-30 2008-05-28 71.996 183,572 +169 1.08% 13,216,410
2008-05-29 2008-05-27 75.785 183,403 -1,626 1.08% 13,899,203
2008-05-28 2008-05-26 69.154 185,029 +5,110 1.09% 12,795,467
2008-05-27 2008-05-23 79.574 179,919 +1,942 1.06% 14,316,926
2008-05-26 2008-05-22 86.205 177,977 +676 1.05% 15,342,593
2008-05-23 2008-05-21 88.100 177,301 -4,603 1.05% 15,620,237
2008-05-22 2008-05-20 86.205 181,904 -1,942 1.07% 15,681,122
2008-05-21 2008-05-19 89.995 183,846 +8,065 1.08% 16,545,171
2008-05-20 2008-05-16 94.731 175,781 -6,799 1.04% 16,651,962
2008-05-19 2008-05-15 89.995 182,580 -7,853 1.08% 16,431,238
2008-05-16 2008-05-14 77.680 190,433 -929 1.12% 14,792,771
2008-05-15 2008-05-13 79.574 191,362 -2,492 1.13% 15,227,495
2008-05-14 2008-05-09 77.680 193,854 +4,476 1.14% 15,058,513
2008-05-13 2008-05-08 78.627 189,378 -718 1.12% 14,890,219
2008-05-09 2008-05-07 69.154 190,096 +8,361 1.12% 13,145,870
2008-05-08 2008-05-06 71.996 181,735 +12,097 1.07% 13,084,154
2008-05-07 2008-05-05 72.943 169,638 -1,478 1.00% 12,373,921
2008-05-06 2008-05-02 75.785 171,116 -4,074 1.01% 12,968,032
2008-05-05 2008-04-30 73.890 175,190 +1,942 1.03% 12,944,861
2008-05-02 2008-04-29 71.048 173,248 +5,996 1.02% 12,309,006
2008-04-30 2008-04-28 64.417 167,252 -8,973 0.99% 10,773,919
2008-04-29 2008-04-25 61.575 176,225 -7,600 1.04% 10,851,115
2008-04-28 2008-04-24 62.523 183,825 +1,140 1.08% 11,493,227
2008-04-25 2008-04-23 65.365 182,685 +1,478 1.08% 11,941,131
2008-04-24 2008-04-22 63.470 181,207 -15,032 1.07% 11,501,203
2008-04-23 2008-04-21 59.681 196,239 +9,416 1.16% 11,711,684
2008-04-22 2008-04-18 55.891 186,823 -6,714 1.10% 10,441,811
2008-04-21 2008-04-17 52.102 193,537 +1,942 1.14% 10,083,706
2008-04-18 2008-04-16 53.997 191,595 +2,745 1.13% 10,345,524
2008-04-17 2008-04-15 51.155 188,850 -28,755 1.11% 9,660,603
2008-04-16 2008-04-14 60.628 217,605 +2,111 1.28% 13,192,962
2008-04-15 2008-04-11 43.103 215,494 -3,589 1.27% 9,288,382
2008-04-14 2008-04-10 32.209 219,083 -422 1.29% 7,056,366
2008-04-11 2008-04-09 32.682 219,505 -4,223 1.29% 7,173,928
2008-04-10 2008-04-08 32.209 223,728 -4,222 1.32% 7,205,975
2008-04-09 2008-04-07 32.682 227,950 -5,278 1.34% 7,449,930
2008-04-03 2008-04-01 32.209 233,228 -1,478 1.38% 7,511,957
2008-04-02 2008-03-31 33.156 234,706 -3,800 1.38% 7,781,901
2008-03-31 2008-03-27 31.261 238,506 +2,956 1.41% 7,456,014
2008-03-27 2008-03-25 31.261 235,550 +844 1.39% 7,363,606
2008-03-26 2008-03-20 32.209 234,706 +2,534 1.38% 7,559,561
2008-03-25 2008-03-19 35.051 232,172 -845 1.37% 8,137,763
2008-03-20 2008-03-18 28.419 233,017 -3,589 1.37% 6,622,201
2008-03-19 2008-03-17 31.261 236,606 -211 1.40% 7,396,618
2008-03-18 2008-03-14 35.524 236,817 +612 1.40% 8,412,743
2008-03-17 2008-03-13 41.682 236,205 -296 1.39% 9,845,443
2008-03-14 2008-03-12 44.997 236,501 -126 1.40% 10,641,922
2008-03-13 2008-03-11 45.471 236,627 +1,984 1.40% 10,759,672
2008-03-12 2008-03-10 48.313 234,643 -380 1.38% 11,336,298
2008-03-11 2008-03-07 50.208 235,023 +760 1.39% 11,799,938
2008-03-10 2008-03-06 50.208 234,263 -5,320 1.38% 11,761,780
2008-03-07 2008-03-05 51.155 239,583 +3,082 1.41% 12,255,844
2008-03-06 2008-03-04 54.944 236,501 +761 1.40% 12,994,347
2008-03-05 2008-03-03 56.839 235,740 +1,815 1.39% 13,399,173
2008-03-04 2008-02-29 59.681 233,925 +2,111 1.38% 13,960,812
2008-03-03 2008-02-28 57.786 231,814 -4,708 1.37% 13,395,625
2008-02-29 2008-02-27 56.839 236,522 +4,012 1.40% 13,443,621
2008-02-28 2008-02-26 52.102 232,510 +506 1.37% 12,114,286
2008-02-27 2008-02-25 53.997 232,004 -1,097 1.37% 12,527,483
2008-02-25 2008-02-21 57.786 233,101 +1,097 1.38% 13,469,996
2008-02-22 2008-02-20 59.681 232,004 -844 1.37% 13,846,165
2008-02-21 2008-02-19 62.523 232,848 -465 1.37% 14,558,275
2008-02-19 2008-02-15 60.628 233,313 -1,900 1.38% 14,145,307
2008-02-18 2008-02-14 60.628 235,213 +296 1.39% 14,260,501
2008-02-15 2008-02-13 59.681 234,917 +5,067 1.39% 14,020,015
2008-02-14 2008-02-12 64.417 229,850 +718 1.36% 14,806,312
2008-02-12 2008-02-06 60.628 229,132 -4,117 1.35% 13,891,822
2008-01-31 2008-01-29 57.786 233,249 +2,364 1.38% 13,478,548
2008-01-30 2008-01-28 54.944 230,885 +1,140 1.36% 12,685,780
2008-01-29 2008-01-25 52.102 229,745 -1,520 1.36% 11,970,223
2008-01-25 2008-01-23 40.261 231,265 -2,174 1.36% 9,310,914
2008-01-24 2008-01-22 37.893 233,439 -2,491 1.38% 8,845,592
2008-01-23 2008-01-21 50.208 235,930 -259,155 1.39% 11,845,476
2008-01-09 2008-01-07 71.996 495,085 +247,543 2.92% 35,644,033
2008-01-08 2008-01-04 72.943 247,542 -1,161 1.46% 18,056,480
2008-01-04 2008-01-02 75.785 248,703 -4,350 1.47% 18,847,966
2008-01-03 2007-12-31 76.732 253,053 -126 1.49% 19,417,351
2008-01-02 2007-12-27 75.785 253,179 -2,112 1.49% 19,187,180
2007-12-20 2007-12-18 74.838 255,291 +2,787 1.51% 19,105,397
2007-12-19 2007-12-17 78.627 252,504 -2,111 1.49% 19,853,626
2007-12-18 2007-12-14 79.574 254,615 -2,871 1.50% 20,260,808
2007-12-17 2007-12-13 78.627 257,486 -1,964 1.52% 20,245,345
2007-12-14 2007-12-12 78.627 259,450 -1,583 1.53% 20,399,769
2007-12-13 2007-12-11 77.680 261,033 -127 1.54% 20,276,955
2007-12-12 2007-12-10 75.785 261,160 -4,750 1.54% 19,792,020
2007-12-11 2007-12-07 77.680 265,910 +739 1.57% 20,655,799
2007-12-10 2007-12-06 79.574 265,171 -2,998 1.56% 21,100,794
2007-12-07 2007-12-05 81.469 268,169 +8,318 1.58% 21,847,437
2007-12-04 2007-11-30 72.943 259,851 +10,873 1.53% 18,954,337
2007-12-03 2007-11-29 71.048 248,978 +108,264 1.47% 17,689,506
2007-11-30 2007-11-28 73.890 140,714 -8,846 0.83% 10,397,415
2007-11-29 2007-11-27 73.890 149,560 -1,055 0.88% 11,051,050
2007-11-28 2007-11-26 74.838 150,615 +380 0.89% 11,271,684
2007-11-27 2007-11-23 73.890 150,235 -33,379 0.89% 11,100,926
2007-11-26 2007-11-22 76.732 183,614 -10,155 1.08% 14,089,134
2007-11-23 2007-11-21 82.416 193,769 -528 1.14% 15,969,710
2007-11-22 2007-11-20 80.522 194,297 -5,806 1.15% 15,645,106
2007-11-21 2007-11-19 80.522 200,103 -718 1.18% 16,112,614
2007-11-20 2007-11-16 83.364 200,821 +13,998 1.18% 16,741,150
2007-11-19 2007-11-15 78.627 186,823 +21,513 1.10% 14,689,327
2007-11-16 2007-11-14 77.680 165,310 +4,497 0.98% 12,841,225
2007-11-15 2007-11-13 66.312 160,813 +4,223 0.95% 10,663,817
2007-11-09 2007-11-07 78.627 156,590 -2,808 0.92% 12,312,198
2007-11-08 2007-11-06 83.364 159,398 -10,620 0.94% 13,287,982
2007-11-07 2007-11-05 78.627 170,018 -25,166 1.00% 13,368,001
2007-11-06 2007-11-02 84.311 195,184 +21,007 1.15% 16,456,130
2007-11-05 2007-11-01 79.574 174,177 +634 1.03% 13,860,011
2007-11-02 2007-10-31 72.943 173,543 +11,696 1.02% 12,658,764
2007-11-01 2007-10-30 64.417 161,847 -178,210 0.95% 10,425,744
2007-10-31 2007-10-29 71.996 340,057 +13,449 2.01% 24,482,671
2007-10-30 2007-10-26 52.102 326,608 +5,299 1.94% 17,017,000
2007-10-29 2007-10-25 44.524 321,309 +2,386 1.91% 14,305,868
2007-10-26 2007-10-24 45.092 318,923 -1,858 1.90% 14,380,907
2007-10-25 2007-10-23 45.282 320,781 -6,313 1.91% 14,525,464
2007-10-24 2007-10-22 43.955 327,094 +7,369 1.95% 14,377,522
2007-10-23 2007-10-18 39.029 319,725 -760 1.90% 12,478,641
2007-10-22 2007-10-17 34.482 320,485 -4,751 1.91% 11,051,025
2007-10-18 2007-10-16 35.051 325,236 -528 1.94% 11,399,710
2007-10-17 2007-10-15 34.293 325,764 -738 1.94% 11,171,337
2007-10-16 2007-10-12 36.945 326,502 -2,639 1.94% 12,062,683
2007-10-15 2007-10-11 37.703 329,141 -951 1.96% 12,409,622
2007-10-12 2007-10-10 39.598 330,092 -2,216 1.96% 13,070,878
2007-10-11 2007-10-09 38.840 332,308 -1,985 1.98% 12,906,787
2007-10-10 2007-10-08 37.893 334,293 -528 1.99% 12,667,204
2007-10-09 2007-10-05 40.166 334,821 -6,798 1.99% 13,448,444
2007-10-08 2007-10-04 36.377 341,619 -4,539 2.03% 12,427,012
2007-10-05 2007-10-03 37.135 346,158 +3,483 2.06% 12,854,462
2007-10-04 2007-10-02 38.461 342,675 +8,445 2.04% 13,179,591
2007-10-03 2007-09-28 40.166 334,230 -2,639 1.99% 13,424,705
2007-10-02 2007-09-27 39.408 336,869 -2,533 2.01% 13,275,407
2007-09-28 2007-09-25 40.734 339,402 -2,850 2.26% 13,825,356
2007-09-27 2007-09-24 41.492 342,252 -55,167 2.28% 14,200,825
2007-09-25 2007-09-21 43.197 397,419 -5,595 2.65% 17,167,496
2007-09-24 2007-09-20 44.524 403,014 -10,999 2.69% 17,943,678
2007-09-21 2007-09-19 46.608 414,013 -2,407 2.76% 19,296,234
2007-09-20 2007-09-18 46.608 416,420 +1,583 2.77% 19,408,419
2007-09-19 2007-09-17 46.608 414,837 +3,125 2.76% 19,334,639
2007-09-18 2007-09-14 46.987 411,712 -2,132 2.74% 19,344,998
2007-09-17 2007-09-13 46.797 413,844 +2,090 2.76% 19,366,765
2007-09-14 2007-09-12 46.987 411,754 +4,645 2.74% 19,346,971
2007-09-13 2007-09-11 47.366 407,109 +22,168 2.71% 19,282,982
2007-09-12 2007-09-10 48.313 384,941 -2,851 2.57% 18,597,640
2007-09-11 2007-09-07 49.260 387,792 +507 2.58% 19,102,740
2007-09-10 2007-09-06 52.102 387,285 -10,028 2.58% 20,178,406
2007-09-07 2007-09-05 47.366 397,313 -7,390 2.65% 18,818,988
2007-09-06 2007-09-04 45.660 404,703 +11,612 2.70% 18,478,935
2007-09-05 2007-09-03 48.313 393,091 -10,788 2.62% 18,991,390
2007-09-04 2007-08-31 47.176 403,879 +7,832 2.69% 19,053,471
2007-09-03 2007-08-30 48.313 396,047 -4,581 2.64% 19,134,203
2007-08-31 2007-08-29 45.282 400,628 -1,689 2.67% 18,141,061
2007-08-30 2007-08-28 46.418 402,317 -675 2.68% 18,674,885
2007-08-29 2007-08-27 51.155 402,992 -17,101 2.69% 20,615,015
2007-08-28 2007-08-24 49.260 420,093 +21,682 2.80% 20,693,896
2007-08-27 2007-08-23 52.102 398,411 +7,453 2.66% 20,758,095
2007-08-24 2007-08-22 46.418 390,958 +12,920 2.61% 18,147,619
2007-08-23 2007-08-21 45.092 378,038 -2,111 2.52% 17,046,526
2007-08-22 2007-08-20 47.366 380,149 -2,618 2.53% 18,006,004
2007-08-21 2007-08-17 46.418 382,767 -6,861 2.55% 17,767,407
2007-08-20 2007-08-16 49.260 389,628 -3,294 2.60% 19,193,182
2007-08-17 2007-08-15 53.050 392,922 +1,035 2.62% 20,844,326
2007-08-16 2007-08-14 54.944 391,887 -12,224 2.61% 21,531,899
2007-08-15 2007-08-13 61.575 404,111 +8,529 2.69% 24,883,273
2007-08-14 2007-08-10 49.260 395,582 +15,349 2.64% 19,486,478
2007-08-13 2007-08-09 51.155 380,233 -31,289 2.54% 19,450,781
2007-08-10 2007-08-08 46.418 411,522 +6,102 2.74% 19,102,166
2007-08-09 2007-08-07 40.545 405,420 -7,179 2.70% 16,437,752
2007-08-08 2007-08-06 46.797 412,599 +8,678 2.75% 19,308,503
2007-08-07 2007-08-03 58.733 403,921 -16,637 2.69% 23,723,655
2007-08-06 2007-08-02 62.523 420,558 +2,322 2.80% 26,294,403
2007-08-03 2007-08-01 70.101 418,236 +13,048 2.79% 29,318,828
2007-08-02 2007-07-31 71.996 405,188 +1,942 2.70% 29,171,828
2007-08-01 2007-07-30 76.732 403,246 +676 2.69% 30,942,013
2007-07-31 2007-07-27 77.680 402,570 -190 2.68% 31,271,502
2007-07-30 2007-07-26 74.838 402,760 +8,360 3.26% 30,141,642
2007-07-27 2007-07-25 74.838 394,400 +22,126 3.19% 29,515,998
2007-07-26 2007-07-24 78.627 372,274 -26,939 3.01% 29,270,779
2007-07-25 2007-07-23 83.364 399,213 -19,572 3.23% 33,279,809
2007-07-24 2007-07-20 71.048 418,785 -48,769 3.39% 29,754,034
2007-07-23 2007-07-19 67.259 467,554 -49,635 3.78% 31,447,317
2007-07-18 2007-07-16 53.997 517,189 +20,373 4.18% 27,926,571
2007-07-17 2007-07-13 44.334 496,816 -844 4.02% 22,025,963
2007-07-16 2007-07-12 41.492 497,660 +9,078 4.03% 20,649,062
2007-07-13 2007-07-11 43.576 488,582 +908 3.95% 21,290,643
2007-07-12 2007-07-10 44.903 487,674 -12,942 3.94% 21,897,847
2007-07-11 2007-07-09 46.987 500,616 +2,428 4.05% 23,522,305
2007-07-10 2007-07-06 47.366 498,188 +7,305 4.03% 23,596,997
2007-07-09 2007-07-05 47.366 490,883 +14,821 3.97% 23,250,991
2007-07-06 2007-07-04 45.282 476,062 -1,035 3.85% 21,556,830
2007-07-05 2007-07-03 43.576 477,097 +739 3.86% 20,790,168
2007-07-04 2007-06-29 49.260 476,358 -6,545 3.85% 23,465,526
2007-07-03 2007-06-28 53.050 482,903 +2,597 3.91% 25,617,775
2007-06-29 2007-06-27 53.997 480,306 +21,788 3.99% 25,935,006
2007-06-28 2007-06-26 59.681 458,518 +2,766 3.81% 27,364,683
2007-06-27 2007-06-25 61.575 455,752 -2,154 3.78% 28,063,085
2007-06-26 2007-06-22 60.628 457,906 3.80% 27,761,938

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top