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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.370 732,750 +0 0.12% 271,118
2025-10-13 2025-10-09 0.380 732,750 +0 0.12% 278,445
2025-10-10 2025-10-08 0.395 732,750 +24,000 0.12% 289,436
2025-09-25 2025-09-23 0.415 708,750 +16,000 0.12% 294,131
2025-09-24 2025-09-22 0.445 692,750 +16,000 0.12% 308,274
2025-09-23 2025-09-19 0.430 676,750 +32,000 0.11% 291,002
2025-09-22 2025-09-18 0.475 644,750 +8,000 0.11% 306,256
2025-08-29 2025-08-27 0.880 636,750 -16,000 0.11% 560,340
2025-08-20 2025-08-18 0.670 652,750 -8,000 0.11% 437,342
2025-07-03 2025-06-30 0.480 660,750 -32,000 0.11% 317,160
2025-06-16 2025-06-12 0.465 692,750 -24,000 0.12% 322,129
2025-05-21 2025-05-19 0.290 716,750 -8,000 0.12% 207,858
2025-04-11 2025-04-09 0.270 724,750 +8,000 0.12% 195,682
2025-03-25 2025-03-21 0.365 716,750 +8,000 0.12% 261,614
2025-02-04 2025-01-28 0.380 708,750 +24,000 0.12% 269,325
2025-01-03 2024-12-31 0.440 684,750 +8,000 0.12% 301,290
2024-12-10 2024-12-06 0.660 676,750 +8,000 0.11% 446,655
2024-11-27 2024-11-25 0.650 668,750 +24,000 0.11% 434,688
2024-11-04 2024-10-31 0.820 644,750 -8,000 0.11% 528,695
2024-10-31 2024-10-29 0.790 652,750 -8,000 0.11% 515,672
2024-10-16 2024-10-14 0.620 660,750 +8,000 0.11% 409,665
2024-10-08 2024-10-04 0.790 652,750 -16,000 0.11% 515,672
2024-10-03 2024-09-30 0.630 668,750 -32,000 0.11% 421,312
2024-09-13 2024-09-11 0.495 700,750 +8,000 0.14% 346,871
2024-08-23 2024-08-21 0.860 692,750 -18,200 0.14% 595,765
2024-08-20 2024-08-16 0.550 710,950 -80,000 0.14% 391,023
2024-08-16 2024-08-14 0.249 790,950 -48,000 0.16% 196,947
2024-08-15 2024-08-13 0.270 838,950 -136,000 0.17% 226,517
2024-08-14 2024-08-12 0.255 974,950 -8,000 0.20% 248,612
2024-06-20 2024-06-18 0.285 982,950 +40,000 0.20% 280,141
2024-06-19 2024-06-17 0.285 942,950 +40,000 0.19% 268,741
2024-06-14 2024-06-12 0.310 902,950 +96,000 0.18% 279,914
2024-06-11 2024-06-06 0.340 806,950 +96,000 0.16% 274,363
2024-04-05 2024-04-02 0.550 710,950 +8,000 0.14% 391,023
2024-03-12 2024-03-08 0.560 702,950 -8,000 0.14% 393,652
2024-02-06 2024-02-02 0.405 710,950 +16,000 0.14% 287,935
2023-11-16 2023-11-14 0.620 694,950 +8,000 0.14% 430,869
2023-11-13 2023-11-09 0.710 686,950 +30,000 0.14% 487,734
2023-10-12 2023-10-10 0.730 656,950 +8,000 0.13% 479,574
2023-10-06 2023-10-04 0.890 648,950 -520 0.13% 577,566
2023-06-30 2023-06-28 0.710 649,470 -32,000 0.13% 461,124
2023-06-15 2023-06-13 0.780 681,470 -16,000 0.14% 531,547
2023-05-05 2023-05-03 0.870 697,470 +8,000 0.14% 606,799
2023-03-24 2023-03-22 1.170 689,470 -520 0.14% 806,680
2023-02-24 2023-02-22 1.340 689,990 -24,000 0.14% 924,587
2023-02-23 2023-02-21 1.340 713,990 -8,000 0.14% 956,747
2023-02-08 2023-02-06 0.690 721,990 +22,950 0.15% 498,173
2023-01-16 2023-01-12 0.660 699,040 -1,200 0.23% 461,366
2022-12-22 2022-12-20 0.760 700,240 +36,894 0.23% 532,214
2022-12-12 2022-12-08 0.866 663,346 -7,579 0.23% 574,196
2022-10-21 2022-10-19 0.739 670,925 +7,579 0.24% 495,768
2022-05-24 2022-05-20 1.415 663,346 -280,405 0.24% 938,321
2022-03-07 2022-03-03 1.478 943,751 -15,157 0.34% 1,394,736
2022-02-14 2022-02-10 1.404 958,908 -15,157 0.35% 1,346,279
2022-01-24 2022-01-20 1.320 974,065 -7,579 0.35% 1,285,300
2022-01-21 2022-01-19 1.298 981,644 +7,579 0.35% 1,274,576
2022-01-20 2022-01-18 1.393 974,065 +7,578 0.35% 1,357,277
2021-11-24 2021-11-22 1.657 966,487 +15,157 0.35% 1,601,778
2021-11-23 2021-11-19 1.636 951,330 -17,430 0.34% 1,556,573
2021-11-22 2021-11-18 1.583 968,760 -15,157 0.35% 1,533,960
2021-11-19 2021-11-17 1.626 983,917 -30,314 0.35% 1,599,505
2021-11-15 2021-11-11 1.605 1,014,231 -7,579 0.37% 1,627,373
2021-11-12 2021-11-10 1.404 1,021,810 +7,579 0.37% 1,434,592
2021-11-04 2021-11-02 1.963 1,014,231 +30,314 0.37% 1,991,390
2021-11-03 2021-11-01 2.016 983,917 +30,314 0.35% 1,983,802
2021-11-02 2021-10-29 2.016 953,603 +30,314 0.34% 1,922,682
2021-11-01 2021-10-28 2.006 923,289 +60,628 0.33% 1,851,816
2021-10-29 2021-10-27 2.101 862,661 +30,314 0.31% 1,812,173
2021-10-28 2021-10-26 2.069 832,347 +7,578 0.36% 1,722,134
2021-10-26 2021-10-22 2.016 824,769 +22,736 0.36% 1,662,923
2021-10-25 2021-10-21 1.995 802,033 +45,471 0.35% 1,600,150
2021-09-29 2021-09-27 1.847 756,562 +37,892 0.33% 1,397,620
2021-09-27 2021-09-23 1.900 718,670 -45,471 0.31% 1,365,553
2021-09-24 2021-09-21 2.153 764,141 +53,050 0.33% 1,645,547
2021-09-23 2021-09-20 1.985 711,091 -68,207 0.31% 1,411,203
2021-09-20 2021-09-16 2.576 779,298 -47,630 0.34% 2,007,243
2021-09-17 2021-09-15 2.006 826,928 +5,835 0.36% 1,658,547
2021-09-16 2021-09-14 1.182 821,093 -7,578 0.35% 970,771
2021-09-14 2021-09-10 0.802 828,671 -68,207 0.36% 664,817
2021-09-13 2021-09-09 0.802 896,878 -183,779 0.39% 719,538
2021-09-10 2021-09-08 0.475 1,080,657 +15,157 0.47% 513,342
2021-09-09 2021-09-07 0.443 1,065,500 -151,570 0.46% 472,399
2021-08-31 2021-08-27 0.428 1,217,070 -394,082 0.53% 520,328
2021-08-10 2021-08-06 0.274 1,611,152 -5,722 0.70% 442,198
2021-08-09 2021-08-05 0.285 1,616,874 -15,157 0.70% 460,836
2021-08-04 2021-08-02 0.269 1,632,031 -37,892 0.71% 439,314
2021-08-03 2021-07-30 0.258 1,669,923 -37,893 0.72% 430,123
2021-08-02 2021-07-29 0.259 1,707,816 -15,157 0.74% 441,686
2021-07-28 2021-07-26 0.189 1,722,973 -23,683 0.74% 325,565
2021-07-19 2021-07-15 0.189 1,746,656 +37,893 0.75% 330,040
2021-07-05 2021-06-30 0.202 1,708,763 +68,206 0.74% 344,526
2021-06-17 2021-06-15 0.209 1,640,557 -5,683 0.71% 342,896
2021-06-07 2021-06-03 0.193 1,646,240 +53,049 0.71% 318,017
2021-05-25 2021-05-21 0.197 1,593,191 +53,050 0.69% 314,497
2021-05-20 2021-05-17 0.196 1,540,141 +75,785 0.67% 302,399
2021-05-18 2021-05-14 0.257 1,464,356 -280,405 0.63% 375,629
2021-05-17 2021-05-13 0.260 1,744,761 -15,157 0.75% 453,083
2021-05-14 2021-05-12 0.240 1,759,918 -75,785 0.76% 421,721
2021-05-11 2021-05-07 0.197 1,835,703 +37,892 0.79% 362,369
2021-04-16 2021-04-14 0.203 1,797,811 +75,785 0.78% 364,378
2021-03-19 2021-03-17 0.190 1,722,026 -18,946 0.74% 327,204
2021-03-11 2021-03-09 0.187 1,740,972 +75,785 0.75% 325,291
2021-03-08 2021-03-04 0.214 1,665,187 +75,785 0.72% 356,833
2021-03-03 2021-03-01 0.219 1,589,402 +75,785 0.69% 347,305
2021-02-26 2021-02-24 0.239 1,513,617 +75,785 0.65% 361,103
2021-02-25 2021-02-23 0.251 1,437,832 -75,785 0.62% 361,236
2021-02-16 2021-02-09 0.232 1,513,617 +37,893 0.65% 351,516
2021-02-10 2021-02-08 0.243 1,475,724 -5,684 0.64% 358,294
2021-02-05 2021-02-03 0.243 1,481,408 -7,579 0.64% 359,674
2021-02-03 2021-02-01 0.243 1,488,987 -75,785 0.64% 361,514
2021-01-28 2021-01-26 0.222 1,564,772 -75,785 0.68% 346,878
2021-01-25 2021-01-21 0.192 1,640,557 +7,579 0.71% 315,188
2021-01-13 2021-01-11 0.191 1,632,978 +37,892 0.71% 312,008
2021-01-11 2021-01-07 0.186 1,595,086 +7,579 0.69% 296,349
2021-01-08 2021-01-06 0.197 1,587,507 +7,578 0.69% 313,375
2021-01-07 2021-01-05 0.205 1,579,929 +37,893 0.68% 323,553
2021-01-06 2021-01-04 0.220 1,542,036 -37,893 0.67% 338,582
2021-01-05 2020-12-31 0.217 1,579,929 -98,520 0.68% 343,567
2020-11-30 2020-11-26 0.179 1,678,449 +37,892 0.73% 301,206
2020-11-24 2020-11-20 0.187 1,640,557 +15,157 0.71% 306,529
2020-11-03 2020-10-30 0.196 1,625,400 +7,579 0.70% 319,139
2020-11-02 2020-10-29 0.198 1,617,821 +37,892 0.70% 321,066
2020-10-14 2020-10-09 0.207 1,579,929 +7,579 0.68% 326,889
2020-09-17 2020-09-15 0.274 1,572,350 -37,893 0.68% 431,548
2020-09-16 2020-09-14 0.249 1,610,243 -37,892 0.70% 401,153
2020-08-27 2020-08-25 0.221 1,648,135 -75,785 0.71% 363,618
2020-08-21 2020-08-19 0.211 1,723,920 -1,895 0.87% 363,960
2020-07-29 2020-07-27 0.167 1,725,815 -189,462 0.87% 287,844
2020-07-28 2020-07-24 0.169 1,915,277 +37,892 0.97% 323,488
2020-07-10 2020-07-08 0.202 1,877,385 +7,579 0.95% 378,524
2020-07-09 2020-07-07 0.202 1,869,806 +60,628 0.94% 376,996
2020-07-07 2020-07-03 0.162 1,809,178 +121,256 0.91% 292,199
2020-06-24 2020-06-22 0.189 1,687,922 +30,314 0.85% 318,942
2020-05-15 2020-05-13 0.228 1,657,608 +7,578 0.84% 377,957
2020-05-04 2020-04-28 0.241 1,650,030 +37,893 0.83% 397,130
2020-04-03 2020-04-01 0.236 1,612,137 +75,785 0.81% 381,203
2020-03-23 2020-03-19 0.232 1,536,352 +37,892 0.77% 356,796
2020-03-16 2020-03-12 0.262 1,498,460 -7,578 0.76% 392,286
2020-03-11 2020-03-09 0.232 1,506,038 +75,785 0.76% 349,756
2020-03-10 2020-03-06 0.269 1,430,253 -568 0.72% 384,999
2020-02-24 2020-02-20 0.306 1,430,821 +37,892 0.72% 438,016
2020-02-21 2020-02-19 0.317 1,392,929 +37,893 0.70% 441,120
2020-02-17 2020-02-13 0.369 1,355,036 +37,892 0.68% 500,640
2020-02-13 2020-02-11 0.380 1,317,144 -53,049 0.66% 500,544
2020-02-12 2020-02-10 0.348 1,370,193 -204,620 0.69% 477,312
2020-02-07 2020-02-05 0.296 1,574,813 -3,031 0.79% 465,472
2020-01-22 2020-01-20 0.306 1,577,844 +22,735 0.80% 483,024
2020-01-14 2020-01-10 0.285 1,555,109 -3,221 0.78% 443,232
2020-01-08 2020-01-06 0.262 1,558,330 -37,892 0.79% 407,960
2019-11-21 2019-11-19 0.216 1,596,222 +37,892 0.80% 345,425
2019-11-07 2019-11-05 0.274 1,558,330 +7,579 0.79% 427,700
2019-10-16 2019-10-14 0.317 1,550,751 -7,579 0.78% 491,100
2019-09-25 2019-09-23 0.359 1,558,330 +35,051 0.79% 559,300
2019-09-23 2019-09-19 0.385 1,523,279 -37,893 0.77% 586,920
2019-09-16 2019-09-12 0.257 1,561,172 +30,314 0.79% 400,464
2019-08-23 2019-08-21 0.222 1,530,858 +22,736 0.77% 339,360
2019-08-16 2019-08-14 0.230 1,508,122 -2,842 0.76% 347,056
2019-08-05 2019-08-01 0.224 1,510,964 +37,892 0.76% 338,140
2019-07-23 2019-07-19 0.255 1,473,072 +53,050 0.89% 376,310
2019-07-19 2019-07-17 0.280 1,420,022 +37,892 0.86% 397,235
2019-06-24 2019-06-20 0.290 1,382,130 -1,970 0.84% 401,225
2019-06-20 2019-06-18 0.322 1,384,100 +30,314 0.84% 445,629
2019-06-05 2019-06-03 0.322 1,353,786 +22,736 0.82% 435,869
2019-06-04 2019-05-31 0.343 1,331,050 -6,821 0.81% 456,651
2019-06-03 2019-05-30 0.375 1,337,871 +15,157 0.81% 501,359
2019-05-23 2019-05-21 0.375 1,322,714 +22,735 0.80% 495,679
2019-05-16 2019-05-14 0.459 1,299,979 -7,578 0.79% 596,942
2019-04-02 2019-03-29 0.428 1,307,557 -68,207 0.79% 559,013
2019-03-25 2019-03-21 0.454 1,375,764 -7,578 0.83% 624,481
2019-02-21 2019-02-19 0.388 1,383,342 -158,155 0.84% 537,288
2019-01-18 2019-01-16 0.540 1,541,497 -253 0.84% 832,360
2019-01-14 2019-01-10 0.530 1,541,750 -634 0.84% 817,891
2018-11-22 2018-11-20 0.625 1,542,384 +1,689 0.84% 964,339
2018-11-16 2018-11-14 0.568 1,540,695 +1,689 0.84% 875,712
2018-07-11 2018-07-09 0.881 1,539,006 +17,735 0.84% 1,355,866
2018-07-06 2018-07-04 0.900 1,521,271 +2,533 0.83% 1,369,064
2018-06-11 2018-06-07 1.004 1,518,738 -1,689 0.82% 1,525,043
2018-06-08 2018-06-06 0.862 1,520,427 -2,111 0.83% 1,310,691
2018-04-19 2018-04-17 0.957 1,522,538 -9,289 0.90% 1,456,743
2018-04-04 2018-03-29 1.175 1,531,827 +13,511 0.90% 1,799,388
2018-03-22 2018-03-20 1.250 1,518,316 -844 0.89% 1,898,583
2018-03-09 2018-03-07 1.175 1,519,160 +3,378 0.89% 1,784,509
2018-03-07 2018-03-05 1.241 1,515,782 +844 0.89% 1,881,055
2018-02-14 2018-02-12 1.326 1,514,938 +845 0.89% 2,009,169
2018-02-08 2018-02-06 1.345 1,514,093 +844 0.89% 2,036,734
2018-01-25 2018-01-23 1.430 1,513,249 +845 0.89% 2,164,616
2018-01-12 2018-01-10 1.582 1,512,404 -4,223 0.89% 2,392,642
2017-12-21 2017-12-19 1.487 1,516,627 -5,911 0.89% 2,255,651
2017-12-20 2017-12-18 1.487 1,522,538 +844 0.90% 2,264,442
2017-12-19 2017-12-15 1.563 1,521,694 +845 0.89% 2,378,509
2017-12-18 2017-12-14 1.525 1,520,849 -10,978 0.89% 2,319,559
2017-12-15 2017-12-13 1.497 1,531,827 -74,316 0.90% 2,292,769
2017-12-13 2017-12-11 1.563 1,606,143 +845 0.94% 2,510,508
2017-12-07 2017-12-05 1.497 1,605,298 +844 0.94% 2,402,737
2017-12-05 2017-12-01 1.601 1,604,454 -24,490 0.94% 2,568,665
2017-11-24 2017-11-22 1.753 1,628,944 +844 0.96% 2,854,772
2017-11-22 2017-11-20 1.914 1,628,100 +845 0.96% 3,115,487
2017-11-15 2017-11-13 1.980 1,627,255 +24,490 0.96% 3,221,776
2017-11-10 2017-11-08 1.989 1,602,765 +845 1.13% 3,188,472
2017-11-02 2017-10-31 2.037 1,601,920 +844 1.13% 3,262,667
2017-10-30 2017-10-26 2.131 1,601,076 -11,823 1.13% 3,412,620
2017-10-27 2017-10-25 2.188 1,612,899 +8,445 1.14% 3,529,495
2017-10-26 2017-10-24 2.188 1,604,454 -23,646 1.13% 3,511,015
2017-10-24 2017-10-20 2.198 1,628,100 +9,290 1.15% 3,578,183
2017-10-23 2017-10-19 1.942 1,618,810 -8,445 1.14% 3,143,715
2017-10-19 2017-10-17 2.018 1,627,255 +17,734 1.15% 3,283,437
2017-10-18 2017-10-16 2.131 1,609,521 -10,978 1.14% 3,430,620
2017-10-17 2017-10-13 2.255 1,620,499 -42,225 1.14% 3,653,585
2017-10-16 2017-10-12 2.131 1,662,724 +43,069 1.17% 3,544,020
2017-10-13 2017-10-11 1.743 1,619,655 +7,601 1.14% 2,823,149
2017-10-12 2017-10-10 2.046 1,612,054 +14,356 1.14% 3,298,578
2017-10-11 2017-10-09 2.236 1,597,698 +6,756 1.13% 3,571,907
2017-10-10 2017-10-06 2.368 1,590,942 -8,445 1.12% 3,767,800
2017-10-09 2017-10-04 2.368 1,599,387 +8,445 1.13% 3,787,800
2017-10-06 2017-10-03 2.795 1,590,942 +19,212 1.12% 4,446,004
2017-10-04 2017-09-29 2.264 1,571,730 -11,105 1.11% 3,558,519
2017-08-28 2017-08-24 1.279 1,582,835 -19,001 1.12% 2,024,244
2017-08-25 2017-08-22 1.345 1,601,836 -7,389 1.13% 2,154,765
2017-08-21 2017-08-17 1.421 1,609,225 -5,278 1.14% 2,286,660
2017-08-17 2017-08-15 1.430 1,614,503 -2,745 1.14% 2,309,454
2017-08-15 2017-08-11 1.525 1,617,248 -507 1.14% 2,466,584
2017-07-27 2017-07-25 1.800 1,617,755 -1,182 1.14% 2,911,789
2017-07-12 2017-07-10 1.895 1,618,937 -10,556 1.14% 3,067,280
2017-07-10 2017-07-06 1.895 1,629,493 +10,556 1.15% 3,087,280
2017-07-07 2017-07-05 1.989 1,618,937 +1,140 1.14% 3,220,644
2017-06-28 2017-06-26 2.842 1,617,797 -5,278 1.14% 4,597,680
2017-06-22 2017-06-20 2.842 1,623,075 -1,056 1.14% 4,612,680
2017-06-19 2017-06-15 2.842 1,624,131 +3,167 1.15% 4,615,681
2017-06-16 2017-06-14 2.937 1,620,964 +3,167 1.14% 4,760,237
2017-06-09 2017-06-07 3.031 1,617,797 +5,278 1.14% 4,904,192
2017-06-08 2017-06-06 3.031 1,612,519 +3,251 1.14% 4,888,192
2017-06-02 2017-05-31 3.600 1,609,268 +634 1.14% 5,793,026
2017-05-31 2017-05-26 3.600 1,608,634 +2,702 1.13% 5,790,743
2017-05-26 2017-05-24 3.695 1,605,932 -2,364 1.13% 5,933,149
2017-05-24 2017-05-22 3.695 1,608,296 +1,055 1.13% 5,941,883
2017-05-23 2017-05-19 3.979 1,607,241 -16,890 1.13% 6,394,753
2017-05-22 2017-05-18 4.073 1,624,131 +146,140 1.15% 6,615,809
2017-05-17 2017-05-15 3.505 1,477,991 +4,223 1.04% 5,180,444
2017-05-16 2017-05-12 3.695 1,473,768 -6,334 1.04% 5,444,866
2017-05-15 2017-05-11 3.695 1,480,102 -1,689 1.04% 5,468,267
2017-05-12 2017-05-10 3.695 1,481,791 -7,136 1.05% 5,474,507
2017-05-08 2017-05-04 3.884 1,488,927 +3,378 1.05% 5,782,967
2017-05-05 2017-05-02 3.695 1,485,549 +1,055 1.05% 5,488,391
2017-05-04 2017-04-28 3.505 1,484,494 +845 1.05% 5,203,238
2017-04-20 2017-04-18 3.316 1,483,649 -9,501 1.05% 4,919,180
2017-04-07 2017-04-05 3.789 1,493,150 +34,625 1.05% 5,657,921
2017-04-06 2017-04-03 4.168 1,458,525 -2,914 1.03% 6,079,390
2017-04-05 2017-03-31 4.263 1,461,439 +8,656 1.03% 6,229,980
2017-03-31 2017-03-29 4.168 1,452,783 +17,059 1.02% 6,055,457
2017-03-30 2017-03-28 4.358 1,435,724 +7,051 1.01% 6,256,368
2017-03-29 2017-03-27 4.358 1,428,673 +2,112 1.01% 6,225,642
2017-03-27 2017-03-23 5.400 1,426,561 +21,112 1.01% 7,702,978
2017-03-23 2017-03-21 5.684 1,405,449 -2,745 0.99% 7,988,400
2017-03-16 2017-03-14 5.684 1,408,194 +3,167 0.99% 8,004,003
2017-03-14 2017-03-10 5.968 1,405,027 +3,167 0.99% 8,385,302
2017-03-02 2017-02-28 6.158 1,401,860 +34,836 0.99% 8,632,001
2017-02-24 2017-02-22 6.347 1,367,024 +3,166 0.96% 8,676,497
2017-02-21 2017-02-17 6.442 1,363,858 -28,501 0.96% 8,785,602
2017-02-16 2017-02-14 6.442 1,392,359 -1,689 0.98% 8,969,198
2017-02-15 2017-02-13 6.347 1,394,048 +4,222 0.98% 8,848,018
2017-02-14 2017-02-10 6.347 1,389,826 +2,111 0.98% 8,821,221
2017-02-06 2017-02-02 6.158 1,387,715 +3,167 0.98% 8,544,903
2017-01-20 2017-01-18 6.536 1,384,548 -2,111 0.98% 9,050,042
2017-01-19 2017-01-17 6.631 1,386,659 +31,669 0.98% 9,195,200
2017-01-13 2017-01-11 6.536 1,354,990 -2,112 0.96% 8,856,837
2017-01-06 2017-01-04 6.726 1,357,102 -42 0.96% 9,127,762
2016-12-22 2016-12-20 6.915 1,357,144 -1,900 0.96% 9,385,173
2016-12-21 2016-12-19 6.915 1,359,044 +507 0.96% 9,398,312
2016-12-16 2016-12-14 6.821 1,358,537 -3,167 0.96% 9,266,110
2016-12-14 2016-12-12 6.442 1,361,704 +3,167 0.96% 8,771,727
2016-12-13 2016-12-09 6.631 1,358,537 +2,406 0.96% 9,008,718
2016-12-08 2016-12-06 7.105 1,356,131 +17,988 0.96% 9,635,104
2016-12-06 2016-12-02 6.821 1,338,143 -4,222 0.94% 9,127,009
2016-12-05 2016-12-01 6.347 1,342,365 -3,167 0.95% 8,519,986
2016-11-24 2016-11-22 6.158 1,345,532 +10,260 0.95% 8,285,159
2016-11-17 2016-11-15 6.536 1,335,272 -7,389 0.94% 8,727,951
2016-11-11 2016-11-09 6.631 1,342,661 +2,956 0.95% 8,903,441
2016-11-08 2016-11-04 6.726 1,339,705 +4,222 0.95% 9,010,751
2016-11-07 2016-11-03 6.726 1,335,483 +8,445 0.94% 8,982,355
2016-10-28 2016-10-26 7.105 1,327,038 +4,223 0.94% 9,428,402
2016-10-25 2016-10-20 7.957 1,322,815 -4,265 0.93% 10,526,206
2016-10-19 2016-10-17 6.821 1,327,080 +11,654 0.94% 9,051,553
2016-10-18 2016-10-14 7.010 1,315,426 +6,925 0.93% 9,221,289
2016-10-14 2016-10-12 7.389 1,308,501 -1,478 0.92% 9,668,568
2016-10-05 2016-10-03 7.389 1,309,979 +3,167 0.92% 9,679,489
2016-09-29 2016-09-27 8.052 1,306,812 +31,331 0.92% 10,522,660
2016-09-28 2016-09-26 8.336 1,275,481 +149,897 0.90% 10,632,861
2016-09-27 2016-09-23 8.052 1,125,584 -3,293 0.79% 9,063,383
2016-09-26 2016-09-22 7.389 1,128,877 -4,223 0.80% 8,341,319
2016-09-23 2016-09-21 6.726 1,133,100 -1,815 0.80% 7,621,142
2016-09-21 2016-09-19 6.726 1,134,915 -6,756 0.80% 7,633,350
2016-09-20 2016-09-15 6.631 1,141,671 +2,111 0.81% 7,570,638
2016-09-15 2016-09-13 7.389 1,139,560 +9,289 0.80% 8,420,256
2016-09-13 2016-09-09 7.484 1,130,271 +1,056 0.80% 8,458,691
2016-09-12 2016-09-08 7.579 1,129,215 +7,938 0.80% 8,557,760
2016-09-09 2016-09-07 7.863 1,121,277 +1,647 0.79% 8,816,262
2016-09-07 2016-09-05 7.768 1,119,630 -2,745 0.79% 8,697,248
2016-09-06 2016-09-02 7.768 1,122,375 -549 0.79% 8,718,571
2016-09-05 2016-09-01 8.147 1,122,924 +9,459 0.79% 9,148,340
2016-08-29 2016-08-25 7.957 1,113,465 -2,111 0.79% 8,860,319
2016-08-26 2016-08-24 7.768 1,115,576 +12,667 0.79% 8,665,757
2016-08-25 2016-08-23 7.579 1,102,909 +2,111 0.78% 8,358,400
2016-08-24 2016-08-22 7.863 1,100,798 +2,111 0.78% 8,655,242
2016-08-22 2016-08-18 8.431 1,098,687 +10,726 0.78% 9,263,124
2016-08-19 2016-08-17 7.863 1,087,961 +1,308 0.77% 8,554,308
2016-08-18 2016-08-16 7.863 1,086,653 +2,112 0.77% 8,544,024
2016-08-15 2016-08-11 8.715 1,084,541 +2,111 0.77% 9,452,078
2016-08-12 2016-08-10 8.905 1,082,430 +2,111 0.76% 9,638,760
2016-08-10 2016-08-08 9.378 1,080,319 +1,985 0.76% 10,131,662
2016-07-25 2016-07-21 10.042 1,078,334 +1,055 0.76% 10,828,110
2016-07-21 2016-07-19 10.231 1,077,279 -12,963 0.76% 11,021,620
2016-07-19 2016-07-15 10.515 1,090,242 +85 0.77% 11,464,084
2016-07-18 2016-07-14 10.420 1,090,157 -254 0.77% 11,359,918
2016-07-15 2016-07-13 10.515 1,090,411 -2,111 0.77% 11,465,861
2016-07-14 2016-07-12 10.326 1,092,522 +845 0.77% 11,281,067
2016-07-13 2016-07-11 9.757 1,091,677 +633 0.77% 10,651,846
2016-06-30 2016-06-28 9.852 1,091,044 +2,111 0.77% 10,749,025
2016-06-29 2016-06-27 9.852 1,088,933 +2,112 0.77% 10,728,228
2016-06-28 2016-06-24 10.420 1,086,821 -1,352 0.77% 11,325,156
2016-06-24 2016-06-22 10.799 1,088,173 +2,618 0.77% 11,751,580
2016-06-23 2016-06-21 11.084 1,085,555 -1,266 0.77% 12,031,816
2016-06-21 2016-06-17 10.894 1,086,821 -1,901 0.77% 11,839,936
2016-06-20 2016-06-16 10.420 1,088,722 +1,689 0.77% 11,344,965
2016-06-17 2016-06-15 11.084 1,087,033 +6,756 0.77% 12,048,197
2016-06-16 2016-06-14 11.652 1,080,277 +2,154 0.76% 12,587,333
2016-06-15 2016-06-13 11.841 1,078,123 -11,865 0.76% 12,766,499
2016-06-14 2016-06-10 11.178 1,089,988 +1,689 0.77% 12,184,205
2016-06-13 2016-06-08 11.841 1,088,299 +5,996 0.77% 12,886,997
2016-06-10 2016-06-07 12.410 1,082,303 -91,375 0.76% 13,431,164
2016-06-07 2016-06-03 12.789 1,173,678 +12,668 0.83% 15,009,845
2016-06-01 2016-05-30 12.978 1,161,010 +2,111 0.82% 15,067,806
2016-05-26 2016-05-24 13.262 1,158,899 +1,056 0.82% 15,369,761
2016-05-24 2016-05-20 13.073 1,157,843 +2,111 0.82% 15,136,388
2016-05-23 2016-05-19 13.357 1,155,732 -34,498 0.82% 15,437,243
2016-05-20 2016-05-18 13.547 1,190,230 -4,264 0.84% 16,123,540
2016-05-19 2016-05-17 14.304 1,194,494 +1,393 0.84% 17,086,551
2016-05-18 2016-05-16 14.683 1,193,101 -8,656 0.84% 17,518,721
2016-05-17 2016-05-13 13.073 1,201,757 -1,985 0.85% 15,710,472
2016-05-16 2016-05-12 13.452 1,203,742 -8,487 0.85% 16,192,550
2016-05-13 2016-05-11 12.315 1,212,229 +3,589 0.86% 14,928,683
2016-05-12 2016-05-10 12.220 1,208,640 +39,312 0.85% 14,769,988
2016-05-10 2016-05-06 12.883 1,169,328 +11,147 0.83% 15,064,986
2016-05-06 2016-05-04 13.357 1,158,181 +127 0.82% 15,469,954
2016-05-05 2016-05-03 13.547 1,158,054 -8,657 0.82% 15,687,666
2016-05-04 2016-04-29 13.547 1,166,711 +127 0.82% 15,804,938
2016-05-03 2016-04-28 13.831 1,166,584 +5,278 0.83% 16,134,754
2016-04-29 2016-04-27 13.736 1,161,306 +845 0.82% 15,951,743
2016-04-28 2016-04-26 13.736 1,160,461 +28,713 0.82% 15,940,136
2016-04-27 2016-04-25 13.547 1,131,748 +1,140 0.80% 15,331,310
2016-04-26 2016-04-22 13.926 1,130,608 +1,055 0.80% 15,744,282
2016-04-25 2016-04-21 14.115 1,129,553 +4,223 0.80% 15,943,599
2016-04-20 2016-04-18 14.115 1,125,330 +2,069 0.80% 15,883,991
2016-04-19 2016-04-15 14.683 1,123,261 +1,055 0.80% 16,493,235
2016-04-18 2016-04-14 14.873 1,122,206 +1,647 0.80% 16,690,361
2016-04-15 2016-04-13 15.062 1,120,559 +1,056 0.80% 16,878,169
2016-04-13 2016-04-11 15.157 1,119,503 +1,055 0.80% 16,968,315
2016-04-12 2016-04-08 15.536 1,118,448 +11,359 0.79% 17,376,133
2016-04-11 2016-04-07 14.778 1,107,089 +1,900 0.79% 16,360,652
2016-04-08 2016-04-06 15.157 1,105,189 -85 0.78% 16,751,358
2016-04-05 2016-03-31 15.915 1,105,274 -3,884 0.79% 17,590,278
2016-04-01 2016-03-30 14.494 1,109,158 +1,098 0.79% 16,076,012
2016-03-31 2016-03-29 14.589 1,108,060 -15,286 0.79% 16,165,066
2016-03-29 2016-03-23 14.873 1,123,346 +1,225 0.80% 16,707,316
2016-03-24 2016-03-22 15.157 1,122,121 +422 0.80% 17,007,996
2016-03-23 2016-03-21 15.157 1,121,699 +929 0.80% 17,001,600
2016-03-17 2016-03-15 15.062 1,120,770 +1,056 0.80% 16,881,347
2016-03-16 2016-03-14 15.346 1,119,714 +1,055 0.80% 17,183,657
2016-03-15 2016-03-11 16.010 1,118,659 +23,562 0.79% 17,909,271
2016-03-14 2016-03-10 16.294 1,095,097 +14,778 0.78% 17,843,273
2016-03-11 2016-03-09 15.536 1,080,319 +42,225 0.77% 16,783,763
2016-03-09 2016-03-07 15.252 1,038,094 +113,753 0.74% 15,832,738
2016-03-08 2016-03-04 15.252 924,341 +422 0.66% 14,097,807
2016-03-07 2016-03-03 15.252 923,919 +2,956 0.66% 14,091,371
2016-03-04 2016-03-02 16.104 920,963 -44,336 0.65% 14,831,483
2016-03-03 2016-03-01 15.631 965,299 +2,112 0.69% 15,088,264
2016-03-02 2016-02-29 15.820 963,187 +5,573 0.68% 15,237,740
2016-03-01 2016-02-26 16.389 957,614 -507 0.68% 15,693,871
2016-02-29 2016-02-25 15.725 958,121 +8,361 0.68% 15,066,831
2016-02-26 2016-02-24 17.241 949,760 -8,318 0.67% 16,374,903
2016-02-24 2016-02-22 14.589 958,078 +4,391 0.68% 13,977,035
2016-02-22 2016-02-18 14.210 953,687 +2,787 0.68% 13,551,601
2016-02-19 2016-02-17 13.926 950,900 -7,558 0.68% 13,241,758
2016-02-18 2016-02-16 14.020 958,458 +295 0.68% 13,437,803
2016-02-17 2016-02-15 14.210 958,163 +4,434 0.68% 13,615,203
2016-02-16 2016-02-12 14.399 953,729 -3,167 0.68% 13,732,894
2016-02-15 2016-02-11 13.357 956,896 +13,427 0.68% 12,781,368
2016-02-12 2016-02-05 15.725 943,469 -3,082 0.67% 14,836,423
2016-02-11 2016-02-04 15.157 946,551 -10,556 0.67% 14,346,880
2016-02-05 2016-02-03 13.073 957,107 +1,098 0.68% 12,512,182
2016-02-04 2016-02-02 13.641 956,009 +5,489 0.68% 13,041,212
2016-02-03 2016-02-01 14.115 950,520 -422 0.68% 13,416,555
2016-02-02 2016-01-29 13.926 950,942 -12,668 0.68% 13,242,343
2016-02-01 2016-01-28 13.452 963,610 -4,644 0.68% 12,962,331
2016-01-29 2016-01-27 13.736 968,254 +4,095 0.69% 13,299,974
2016-01-28 2016-01-26 15.062 964,159 +2,914 0.69% 14,522,429
2016-01-25 2016-01-21 15.346 961,245 -760 0.69% 14,751,718
2016-01-22 2016-01-20 15.915 962,005 +1,815 0.69% 15,310,173
2016-01-21 2016-01-19 16.673 960,190 -1,731 0.68% 16,008,968
2016-01-20 2016-01-18 15.441 961,921 -2,111 0.69% 14,853,216
2016-01-19 2016-01-15 14.968 964,032 +5,278 0.69% 14,429,192
2016-01-18 2016-01-14 16.389 958,754 +16,426 0.68% 15,712,554
2016-01-15 2016-01-13 17.336 942,328 +11,907 0.67% 16,336,035
2016-01-14 2016-01-12 17.904 930,421 +211 0.66% 16,658,458
2016-01-13 2016-01-11 17.999 930,210 +3,885 0.66% 16,742,800
2016-01-11 2016-01-07 18.094 926,325 -634 0.66% 16,760,626
2016-01-08 2016-01-06 19.136 926,959 +380 0.66% 17,738,030
2016-01-07 2016-01-05 18.378 926,579 +1,394 0.66% 17,028,550
2016-01-06 2016-01-04 18.567 925,185 +26,221 0.66% 17,178,219
2016-01-05 2015-12-31 20.841 898,964 -31,879 0.64% 18,735,205
2016-01-04 2015-12-29 21.315 930,843 -3,758 0.66% 19,840,492
2015-12-30 2015-12-28 21.315 934,601 -3,801 0.67% 19,920,592
2015-12-29 2015-12-24 19.515 938,402 -134,654 0.67% 18,312,584
2015-12-28 2015-12-22 21.599 1,073,056 +43,365 0.76% 23,176,653
2015-12-22 2015-12-18 22.925 1,029,691 -25,757 0.73% 23,605,639
2015-12-21 2015-12-17 20.178 1,055,448 +18,283 0.75% 21,296,583
2015-12-18 2015-12-16 20.557 1,037,165 -139,553 0.74% 21,320,681
2015-12-17 2015-12-15 21.409 1,176,718 +63,042 0.84% 25,192,677
2015-12-16 2015-12-14 16.957 1,113,676 -4,941 0.79% 18,884,495
2015-12-15 2015-12-11 17.052 1,118,617 +11,866 0.80% 19,074,247
2015-12-14 2015-12-10 16.578 1,106,751 -67,982 0.79% 18,347,692
2015-12-11 2015-12-09 17.146 1,174,733 -80,312 0.84% 20,142,400
2015-12-10 2015-12-08 16.578 1,255,045 +18,284 0.89% 20,806,107
2015-12-09 2015-12-07 14.873 1,236,761 +16,510 0.88% 18,394,116
2015-12-08 2015-12-04 12.220 1,220,251 +5,024 0.87% 14,911,879
2015-12-07 2015-12-03 11.557 1,215,227 +2,323 0.87% 14,044,644
2015-12-04 2015-12-02 11.747 1,212,904 +760 0.86% 14,247,596
2015-12-02 2015-11-30 11.557 1,212,144 +8,149 0.86% 14,009,013
2015-12-01 2015-11-27 12.315 1,203,995 +9,670 0.86% 14,827,281
2015-11-30 2015-11-26 12.315 1,194,325 +760 0.85% 14,708,194
2015-11-24 2015-11-20 12.978 1,193,565 +1,309 0.85% 15,490,310
2015-11-23 2015-11-19 12.315 1,192,256 +1,477 0.85% 14,682,714
2015-11-20 2015-11-18 11.936 1,190,779 +5,278 0.85% 14,213,309
2015-11-19 2015-11-17 12.220 1,185,501 +8,445 0.85% 14,487,222
2015-11-18 2015-11-16 12.126 1,177,056 +23,097 0.84% 14,272,517
2015-11-17 2015-11-13 12.599 1,153,959 +9,290 0.82% 14,539,032
2015-11-16 2015-11-12 13.168 1,144,669 +2,322 0.82% 15,072,601
2015-11-13 2015-11-11 13.357 1,142,347 +8,023 0.81% 15,258,458
2015-11-12 2015-11-10 13.547 1,134,324 -26,982 0.81% 15,366,206
2015-11-11 2015-11-09 13.452 1,161,306 +1,056 0.83% 15,621,707
2015-11-10 2015-11-06 13.452 1,160,250 +422 0.83% 15,607,502
2015-11-09 2015-11-05 13.831 1,159,828 +845 0.83% 16,041,313
2015-11-05 2015-11-03 13.262 1,158,983 +5,235 0.83% 15,370,875
2015-11-04 2015-11-02 12.978 1,153,748 +3,294 0.82% 14,973,558
2015-11-03 2015-10-30 13.357 1,150,454 -3,674 0.82% 15,366,744
2015-11-02 2015-10-29 13.736 1,154,128 +1,647 0.82% 15,853,146
2015-10-30 2015-10-28 13.736 1,152,481 +44,463 0.82% 15,830,523
2015-10-29 2015-10-27 13.547 1,108,018 -46,025 0.79% 15,009,849
2015-10-28 2015-10-26 14.115 1,154,043 -33,358 0.82% 16,289,274
2015-10-27 2015-10-23 15.441 1,187,401 +845 0.85% 18,334,898
2015-10-26 2015-10-22 15.725 1,186,556 -549 0.85% 18,659,062
2015-10-23 2015-10-20 14.778 1,187,105 +4,222 0.85% 17,543,135
2015-10-22 2015-10-19 14.873 1,182,883 -5,742 0.84% 17,592,798
2015-10-20 2015-10-16 13.641 1,188,625 +2,111 0.85% 16,214,398
2015-10-19 2015-10-15 13.452 1,186,514 -9,880 0.85% 15,960,801
2015-10-14 2015-10-12 13.547 1,196,394 +295 0.85% 16,207,041
2015-10-09 2015-10-07 12.505 1,196,099 -760 0.85% 14,956,657
2015-10-05 2015-09-30 11.747 1,196,859 -5,278 0.85% 14,059,121
2015-10-02 2015-09-29 11.178 1,202,137 +5,278 0.86% 13,437,840
2015-09-29 2015-09-24 11.273 1,196,859 +2,111 0.85% 13,492,221
2015-09-25 2015-09-23 11.652 1,194,748 +1,858 0.85% 13,921,143
2015-09-24 2015-09-22 11.841 1,192,890 +3,294 0.85% 14,125,502
2015-09-22 2015-09-18 12.315 1,189,596 -21,957 0.85% 14,649,956
2015-09-21 2015-09-17 10.989 1,211,553 -5,785 0.86% 13,313,550
2015-09-18 2015-09-16 10.799 1,217,338 +5,785 0.87% 13,146,481
2015-09-11 2015-09-09 10.894 1,211,553 -60,930 0.86% 13,198,778
2015-09-10 2015-09-08 10.515 1,272,483 +54,132 0.91% 13,380,380
2015-09-09 2015-09-07 9.663 1,218,351 +42 0.87% 11,772,429
2015-09-07 2015-09-02 9.947 1,218,309 +5,700 0.87% 12,118,259
2015-09-04 2015-09-01 10.136 1,212,609 -8,571 0.86% 12,291,306
2015-09-01 2015-08-28 11.462 1,221,180 +3,166 0.87% 13,997,760
2015-08-31 2015-08-27 10.989 1,218,014 +296 0.87% 13,384,549
2015-08-28 2015-08-26 9.947 1,217,718 -2,449 0.87% 12,112,380
2015-08-27 2015-08-25 10.042 1,220,167 -27,699 0.87% 12,252,328
2015-08-26 2015-08-24 9.568 1,247,866 +68,066 0.89% 11,939,408
2015-08-25 2015-08-21 11.368 1,179,800 +3,758 0.84% 13,411,678
2015-08-24 2015-08-20 11.557 1,176,042 +15,834 0.84% 13,591,774
2015-08-21 2015-08-19 12.410 1,160,208 +28,080 0.83% 14,397,949
2015-08-20 2015-08-18 13.073 1,132,128 +4,222 0.81% 14,800,217
2015-08-19 2015-08-17 13.168 1,127,906 +7,305 0.80% 14,851,872
2015-08-18 2015-08-14 13.262 1,120,601 +8,614 0.80% 14,861,838
2015-08-17 2015-08-13 13.357 1,111,987 +13,638 0.79% 14,852,936
2015-08-14 2015-08-12 13.926 1,098,349 +3,167 0.78% 15,295,060
2015-08-13 2015-08-11 14.115 1,095,182 +49,825 0.78% 15,458,454
2015-08-12 2015-08-10 14.304 1,045,357 +1,267 0.75% 14,953,232
2015-08-11 2015-08-07 14.210 1,044,090 +45,603 0.75% 14,836,200
2015-08-10 2015-08-06 13.926 998,487 -10,261 0.72% 13,904,431
2015-08-07 2015-08-05 13.547 1,008,748 +3,589 0.73% 13,665,081
2015-08-06 2015-08-04 14.304 1,005,159 -338 0.72% 14,378,222
2015-08-05 2015-08-03 14.683 1,005,497 +1,943 0.72% 14,764,065
2015-08-04 2015-07-31 15.441 1,003,554 +1,478 0.72% 15,496,079
2015-07-31 2015-07-29 15.820 1,002,076 -845 0.72% 15,852,969
2015-07-30 2015-07-28 15.631 1,002,921 +2,196 0.72% 15,676,321
2015-07-29 2015-07-27 15.536 1,000,725 -9,501 0.72% 15,547,196
2015-07-28 2015-07-24 16.104 1,010,226 +11,148 0.73% 16,269,003
2015-07-27 2015-07-23 17.146 999,078 +57,721 0.72% 17,130,556
2015-07-24 2015-07-22 17.052 941,357 +39,058 0.68% 16,051,674
2015-07-23 2015-07-21 17.904 902,299 +93,274 0.65% 16,154,955
2015-07-22 2015-07-20 18.852 809,025 +22,168 0.58% 15,251,357
2015-07-21 2015-07-17 18.946 786,857 +18,832 0.57% 14,907,997
2015-07-20 2015-07-16 18.094 768,025 +59,790 0.55% 13,896,397
2015-07-17 2015-07-15 17.809 708,235 -54,259 0.51% 12,613,300
2015-07-16 2015-07-14 19.325 762,494 +59,580 0.55% 14,735,337
2015-07-15 2015-07-13 20.462 702,914 -32,640 0.51% 14,382,998
2015-07-14 2015-07-10 18.757 735,554 +8,234 0.53% 13,796,637
2015-07-13 2015-07-09 16.862 727,320 -45,814 0.52% 12,264,194
2015-07-10 2015-07-08 12.126 773,134 +60,254 0.56% 9,374,718
2015-07-09 2015-07-07 16.389 712,880 +32,809 0.51% 11,683,044
2015-07-08 2015-07-06 19.420 680,071 -8,445 0.49% 13,206,921
2015-07-07 2015-07-03 25.104 688,516 +2,407 0.50% 17,284,363
2015-07-06 2015-07-02 27.946 686,109 -16,637 0.49% 19,173,818
2015-07-03 2015-06-30 24.156 702,746 +4,772 0.51% 16,975,870
2015-07-02 2015-06-29 26.051 697,974 +802 0.50% 18,182,995
2015-06-30 2015-06-26 28.419 697,172 +31,246 0.50% 19,813,202
2015-06-29 2015-06-25 29.367 665,926 +9,036 0.48% 19,556,050
2015-06-26 2015-06-24 30.788 656,890 +4,772 0.47% 20,224,113
2015-06-25 2015-06-23 31.735 652,118 -1,014 0.47% 20,694,954
2015-06-23 2015-06-19 33.156 653,132 -5,278 0.47% 21,655,214
2015-06-22 2015-06-18 33.630 658,410 -33,653 0.48% 22,142,072
2015-06-19 2015-06-17 35.051 692,063 +14,779 0.50% 24,257,209
2015-06-18 2015-06-16 35.051 677,284 -35,722 0.49% 23,739,197
2015-06-17 2015-06-15 30.788 713,006 +26,306 0.51% 21,951,794
2015-06-16 2015-06-12 30.314 686,700 -8,445 0.50% 20,816,634
2015-06-15 2015-06-11 29.367 695,145 +17,481 0.50% 20,414,116
2015-06-12 2015-06-10 27.472 677,664 +62,619 0.49% 18,616,837
2015-06-11 2015-06-09 26.525 615,045 -6,502 0.44% 16,313,923
2015-06-10 2015-06-08 29.367 621,547 -259,176 0.45% 18,252,785
2015-06-09 2015-06-05 31.261 880,723 -651,020 0.64% 27,532,570
2015-06-08 2015-06-04 34.577 1,531,743 -19,043 1.11% 52,962,960
2015-06-05 2015-06-03 34.577 1,550,786 +9,711 1.12% 53,621,408
2015-06-04 2015-06-02 34.577 1,541,075 -1,140 1.11% 53,285,632
2015-06-03 2015-06-01 33.630 1,542,215 -28,924 1.11% 51,864,089
2015-06-02 2015-05-29 33.156 1,571,139 -49,318 1.13% 52,092,612
2015-06-01 2015-05-28 34.103 1,620,457 +46,320 1.17% 55,262,877
2015-05-29 2015-05-27 33.630 1,574,137 +585,615 1.14% 52,937,614
2015-05-28 2015-05-26 30.314 988,522 +16,552 0.71% 29,966,070
2015-05-27 2015-05-22 30.314 971,970 +24,575 0.76% 29,464,313
2015-05-26 2015-05-21 29.367 947,395 +58,523 0.74% 27,821,866
2015-05-22 2015-05-20 31.735 888,872 +8,909 0.69% 28,208,339
2015-05-21 2015-05-19 30.788 879,963 +39,692 0.69% 27,092,012
2015-05-20 2015-05-18 28.893 840,271 +26,686 0.66% 24,277,988
2015-05-19 2015-05-15 26.525 813,585 +1,055 0.64% 21,580,149
2015-05-18 2015-05-14 27.472 812,530 +9,543 0.63% 22,321,886
2015-05-15 2015-05-13 26.051 802,987 +2,998 0.63% 20,918,700
2015-05-14 2015-05-12 25.577 799,989 -131,952 0.63% 20,461,679
2015-05-13 2015-05-11 26.051 931,941 +18,156 0.73% 24,278,094
2015-05-12 2015-05-08 26.525 913,785 +36,567 0.71% 24,237,930
2015-05-11 2015-05-07 26.998 877,218 -14,990 0.69% 23,683,499
2015-05-08 2015-05-06 27.946 892,208 -1,731 0.70% 24,933,406
2015-05-07 2015-05-05 27.472 893,939 +4,666 0.70% 24,558,360
2015-05-06 2015-05-04 29.840 889,273 +108,517 0.69% 26,536,225
2015-05-05 2015-04-30 24.156 780,756 +8,361 0.61% 18,860,317
2015-05-04 2015-04-29 25.104 772,395 -6,334 0.60% 19,390,045
2015-04-30 2015-04-28 24.630 778,729 -8,783 0.61% 19,180,202
2015-04-29 2015-04-27 24.630 787,512 +39,903 0.62% 19,396,528
2015-04-28 2015-04-24 25.104 747,609 +6,080 0.59% 18,767,822
2015-04-27 2015-04-23 26.525 741,529 -20,268 0.58% 19,668,881
2015-04-24 2015-04-22 22.262 761,797 -18,410 0.60% 16,959,014
2015-04-23 2015-04-21 20.272 780,207 +2,154 0.61% 15,816,744
2015-04-22 2015-04-20 20.272 778,053 -9,036 0.61% 15,773,077
2015-04-21 2015-04-17 22.072 787,089 -1,352 0.62% 17,372,937
2015-04-20 2015-04-16 22.546 788,441 -19,803 0.62% 17,776,229
2015-04-17 2015-04-15 19.988 808,244 +5,616 0.63% 16,155,426
2015-04-16 2015-04-14 20.083 802,628 +4,560 0.63% 16,119,206
2015-04-14 2015-04-10 16.104 798,068 +28,755 0.63% 12,852,343
2015-04-13 2015-04-09 15.631 769,313 -24,321 0.60% 12,024,873
2015-04-10 2015-04-08 15.631 793,634 -4,349 0.62% 12,405,026
2015-04-09 2015-04-02 16.199 797,983 -23,857 0.63% 12,926,568
2015-04-08 2015-04-01 16.483 821,840 +3,547 0.64% 13,546,590
2015-04-02 2015-03-31 16.104 818,293 -5,405 0.64% 13,178,053
2015-04-01 2015-03-30 16.862 823,698 +9,374 0.65% 13,889,336
2015-03-31 2015-03-27 20.178 814,324 -19,297 0.64% 16,431,239
2015-03-30 2015-03-26 17.241 833,621 +2,153 0.65% 14,372,540
2015-03-27 2015-03-25 16.767 831,468 +1,141 0.65% 13,941,589
2015-03-26 2015-03-24 14.210 830,327 -2,407 0.65% 11,798,693
2015-03-25 2015-03-23 14.304 832,734 +4,476 0.65% 11,911,782
2015-03-24 2015-03-20 15.062 828,258 -10,726 0.65% 12,475,451
2015-03-23 2015-03-19 15.157 838,984 +423 0.66% 12,716,487
2015-03-20 2015-03-18 15.536 838,561 -3,294 0.66% 13,027,827
2015-03-19 2015-03-17 15.725 841,855 +718 0.66% 13,238,503
2015-03-18 2015-03-16 16.104 841,137 -2,956 0.66% 13,545,940
2015-03-17 2015-03-13 16.294 844,093 -1,055 0.66% 13,753,468
2015-03-16 2015-03-12 16.010 845,148 +1,055 0.66% 13,530,472
2015-03-13 2015-03-11 16.294 844,093 +3,167 0.66% 13,753,468
2015-03-12 2015-03-10 16.483 840,926 +802 0.66% 13,861,190
2015-03-10 2015-03-06 16.673 840,124 +7,390 0.66% 14,007,142
2015-03-09 2015-03-05 17.241 832,734 -13,217 0.65% 14,357,247
2015-03-06 2015-03-04 16.862 845,951 +22,928 0.66% 14,264,570
2015-03-05 2015-03-03 16.389 823,023 +929 0.65% 13,488,124
2015-03-04 2015-03-02 16.294 822,094 +2,112 0.64% 13,395,021
2015-03-03 2015-02-27 17.525 819,982 +3,166 0.64% 14,370,422
2015-02-25 2015-02-23 16.862 816,816 +1,056 0.64% 13,773,291
2015-02-24 2015-02-18 16.767 815,760 -3,758 0.64% 13,678,206
2015-02-23 2015-02-16 16.010 819,518 +1,140 0.64% 13,120,146
2015-02-17 2015-02-13 16.199 818,378 -4,687 0.64% 13,256,947
2015-02-16 2015-02-12 15.441 823,065 +4,223 0.65% 12,709,112
2015-02-13 2015-02-11 15.346 818,842 -10,050 0.64% 12,566,334
2015-02-12 2015-02-10 13.736 828,892 +14,272 0.65% 11,385,692
2015-02-11 2015-02-09 14.115 814,620 -1,520 0.64% 11,498,331
2015-02-09 2015-02-05 14.589 816,140 -5,785 0.64% 11,906,356
2015-02-06 2015-02-04 14.304 821,925 +24,279 0.64% 11,757,165
2015-02-05 2015-02-03 15.725 797,646 +12,330 0.63% 12,543,299
2015-02-04 2015-02-02 16.389 785,316 -464 0.62% 12,870,162
2015-02-03 2015-01-30 17.525 785,780 +15,116 0.62% 13,771,022
2015-02-02 2015-01-29 17.620 770,664 -1,562 0.60% 13,579,116
2015-01-30 2015-01-28 15.915 772,226 +11,231 0.61% 12,289,867
2015-01-29 2015-01-27 15.631 760,995 +3,716 0.60% 11,894,857
2015-01-28 2015-01-26 16.578 757,279 -2,913 0.59% 12,554,154
2015-01-27 2015-01-23 12.410 760,192 -21,577 0.60% 9,433,831
2015-01-26 2015-01-22 12.694 781,769 -5,152 0.61% 9,923,771
2015-01-23 2015-01-21 12.126 786,921 -8,233 0.62% 9,541,894
2015-01-22 2015-01-20 11.652 795,154 +4,644 0.62% 9,265,094
2015-01-21 2015-01-19 12.031 790,510 -98,341 0.62% 9,510,527
2015-01-20 2015-01-16 13.831 888,851 +5,954 0.70% 12,293,493
2015-01-19 2015-01-15 15.252 882,897 +7,811 0.69% 13,465,714
2015-01-16 2015-01-14 15.725 875,086 +3,294 0.69% 13,761,073
2015-01-15 2015-01-13 15.631 871,792 +1,055 0.68% 13,626,688
2015-01-13 2015-01-09 16.578 870,737 +1,056 0.68% 14,435,058
2015-01-12 2015-01-08 16.957 869,681 -1,858 0.68% 14,747,095
2015-01-09 2015-01-07 17.146 871,539 +13,512 0.68% 14,943,725
2015-01-08 2015-01-06 17.336 858,027 +1,647 0.67% 14,874,608
2015-01-07 2015-01-05 16.862 856,380 +464 0.67% 14,440,426
2015-01-06 2015-01-02 15.915 855,916 +6,376 0.67% 13,621,781
2015-01-05 2014-12-31 16.199 849,540 -1,055 0.67% 13,761,742
2015-01-02 2014-12-29 17.146 850,595 +1,266 0.67% 14,584,612
2014-12-30 2014-12-24 17.904 849,329 +15,539 0.67% 15,206,569
2014-12-29 2014-12-22 21.504 833,790 -2,871 0.65% 17,929,824
2014-12-23 2014-12-19 22.451 836,661 -2,238 0.66% 18,784,141
2014-12-22 2014-12-18 21.883 838,899 +3,673 0.66% 18,357,568
2014-12-19 2014-12-17 23.683 835,226 +2,238 0.66% 19,780,510
2014-12-17 2014-12-15 24.630 832,988 -5,573 0.66% 20,516,609
2014-12-15 2014-12-11 23.683 838,561 -3,421 0.66% 19,859,493
2014-12-12 2014-12-10 23.683 841,982 -7,347 0.66% 19,940,512
2014-12-11 2014-12-09 22.736 849,329 -5,996 0.67% 19,309,929
2014-12-10 2014-12-08 24.156 855,325 -20,183 0.67% 20,661,642
2014-12-09 2014-12-05 21.504 875,508 +6,756 0.69% 18,826,928
2014-12-08 2014-12-04 21.504 868,752 +6,249 0.69% 18,681,647
2014-12-05 2014-12-03 22.451 862,503 +507 0.68% 19,364,328
2014-12-04 2014-12-02 23.493 861,996 +1,816 0.68% 20,251,184
2014-12-03 2014-12-01 24.156 860,180 +2,111 0.68% 20,778,921
2014-12-02 2014-11-28 24.630 858,069 -3,969 0.68% 21,134,357
2014-12-01 2014-11-27 23.493 862,038 -4,518 0.68% 20,252,170
2014-11-28 2014-11-26 23.493 866,556 -1,056 0.68% 20,358,313
2014-11-27 2014-11-25 23.683 867,612 +26,053 0.68% 20,547,502
2014-11-26 2014-11-24 25.104 841,559 +2,913 0.66% 21,126,323
2014-11-25 2014-11-21 25.104 838,646 -549 0.66% 21,053,196
2014-11-24 2014-11-20 25.577 839,195 +12,161 0.66% 21,464,468
2014-11-21 2014-11-19 26.051 827,034 -10,978 0.65% 21,545,151
2014-11-20 2014-11-18 26.525 838,012 +1,055 0.66% 22,228,070
2014-11-19 2014-11-17 26.998 836,957 +1,056 0.66% 22,596,516
2014-11-18 2014-11-14 27.472 835,901 +2,871 0.66% 22,963,936
2014-11-17 2014-11-13 27.472 833,030 +9,965 0.66% 22,885,063
2014-11-14 2014-11-12 27.472 823,065 +19,804 0.65% 22,611,304
2014-11-12 2014-11-10 28.419 803,261 +548 0.63% 22,828,187
2014-11-11 2014-11-07 28.893 802,713 -4,053 0.63% 23,192,823
2014-11-10 2014-11-06 28.893 806,766 -5,363 0.64% 23,309,927
2014-11-06 2014-11-04 26.525 812,129 -6,544 0.64% 21,541,529
2014-11-05 2014-11-03 25.577 818,673 +14,947 0.65% 20,939,568
2014-11-04 2014-10-31 25.577 803,726 +1,056 0.63% 20,557,262
2014-11-03 2014-10-30 26.051 802,670 +717 0.63% 20,910,442
2014-10-31 2014-10-29 25.104 801,953 +423 0.63% 20,132,062
2014-10-30 2014-10-28 26.051 801,530 +6,418 0.63% 20,880,743
2014-10-29 2014-10-27 26.525 795,112 -1,056 0.63% 21,090,157
2014-10-28 2014-10-24 26.525 796,168 +3,294 0.63% 21,118,167
2014-10-27 2014-10-23 26.051 792,874 +4,813 0.63% 20,655,245
2014-10-24 2014-10-22 26.998 788,061 +1,901 0.62% 21,276,401
2014-10-23 2014-10-21 27.472 786,160 +15,580 0.62% 21,597,447
2014-10-22 2014-10-20 28.419 770,580 +3,801 0.61% 21,899,413
2014-10-21 2014-10-17 27.472 766,779 -3,801 0.60% 21,065,011
2014-10-20 2014-10-16 27.946 770,580 +5,912 0.61% 21,534,422
2014-10-17 2014-10-15 27.472 764,668 -9,501 0.60% 21,007,017
2014-10-16 2014-10-14 27.946 774,169 +1,478 0.61% 21,634,720
2014-10-15 2014-10-13 28.419 772,691 -3,167 0.61% 21,959,406
2014-10-14 2014-10-10 28.419 775,858 -591 0.61% 22,049,410
2014-10-13 2014-10-09 27.946 776,449 -3,040 0.61% 21,698,436
2014-10-10 2014-10-08 27.946 779,489 +1,056 0.61% 21,783,391
2014-10-09 2014-10-07 28.419 778,433 -3,463 0.61% 22,122,590
2014-10-08 2014-10-06 28.419 781,896 -8,318 0.62% 22,221,006
2014-10-07 2014-10-03 26.998 790,214 +3,758 0.62% 21,334,529
2014-10-06 2014-09-30 27.472 786,456 +7,178 0.62% 21,605,579
2014-10-03 2014-09-29 28.419 779,278 -1,816 0.61% 22,146,604
2014-09-30 2014-09-26 30.314 781,094 +1,056 0.62% 23,678,095
2014-09-29 2014-09-25 30.788 780,038 +2,449 0.62% 24,015,553
2014-09-26 2014-09-24 30.788 777,589 -1,055 0.61% 23,940,154
2014-09-25 2014-09-23 30.788 778,644 +10,767 0.61% 23,972,635
2014-09-24 2014-09-22 32.209 767,877 -8,572 0.61% 24,732,274
2014-09-23 2014-09-19 25.104 776,449 -844 0.61% 19,491,815
2014-09-19 2014-09-17 25.104 777,293 -52,866 0.61% 19,513,003
2014-09-17 2014-09-15 25.577 830,159 -2,786 0.65% 21,233,350
2014-09-16 2014-09-12 25.577 832,945 +2,829 0.66% 21,304,609
2014-09-12 2014-09-10 25.577 830,116 +14,483 0.65% 21,232,250
2014-09-11 2014-09-08 26.051 815,633 +2,787 0.64% 21,248,142
2014-09-05 2014-09-03 27.946 812,846 +84 0.64% 22,715,577
2014-09-04 2014-09-02 26.998 812,762 +40,536 0.64% 21,943,289
2014-09-03 2014-09-01 26.998 772,226 +211 0.61% 20,848,881
2014-09-02 2014-08-29 26.998 772,015 +211 0.61% 20,843,185
2014-09-01 2014-08-28 26.998 771,804 +633 0.61% 20,837,488
2014-08-29 2014-08-27 27.946 771,171 +4,645 0.61% 21,550,938
2014-08-28 2014-08-26 28.419 766,526 -42 0.60% 21,784,200
2014-08-26 2014-08-22 28.893 766,568 -42 0.60% 22,148,484
2014-08-22 2014-08-20 29.367 766,610 -8,614 0.60% 22,512,807
2014-08-21 2014-08-19 29.367 775,224 +1,309 0.61% 22,765,772
2014-08-18 2014-08-14 30.788 773,915 +633 0.61% 23,827,041
2014-08-15 2014-08-13 31.261 773,282 +422 0.61% 24,173,822
2014-08-14 2014-08-12 31.261 772,860 -3,589 0.61% 24,160,630
2014-08-13 2014-08-11 31.261 776,449 -25,588 0.61% 24,272,827
2014-08-12 2014-08-08 32.209 802,037 -17,819 0.63% 25,832,522
2014-08-11 2014-08-07 33.156 819,856 +8,065 0.65% 27,183,108
2014-08-08 2014-08-06 34.103 811,791 -1,731 0.64% 27,684,725
2014-08-07 2014-08-05 32.682 813,522 +2,111 0.64% 26,587,768
2014-08-06 2014-08-04 32.209 811,411 +422 0.64% 26,134,445
2014-08-01 2014-07-30 32.209 810,989 -40,197 0.64% 26,120,853
2014-07-31 2014-07-29 33.630 851,186 +2,322 0.67% 28,625,053
2014-07-29 2014-07-25 33.156 848,864 +4,307 0.67% 28,144,895
2014-07-28 2014-07-24 33.156 844,557 +295 0.67% 28,002,093
2014-07-25 2014-07-23 33.630 844,262 +45,392 0.67% 28,392,202
2014-07-24 2014-07-22 34.103 798,870 +60,170 0.63% 27,244,077
2014-07-23 2014-07-21 32.682 738,700 +17,692 0.58% 24,142,413
2014-07-22 2014-07-18 34.103 721,008 +6,756 0.57% 24,588,728
2014-07-21 2014-07-17 35.524 714,252 +845 0.56% 25,373,257
2014-07-18 2014-07-16 35.524 713,407 +422 0.56% 25,343,239
2014-07-17 2014-07-15 35.051 712,985 -2,111 0.56% 24,990,537
2014-07-16 2014-07-14 33.630 715,096 +4,433 0.56% 24,048,400
2014-07-15 2014-07-11 34.103 710,663 +5,321 0.56% 24,235,930
2014-07-14 2014-07-10 36.472 705,342 -570 0.56% 25,724,915
2014-07-10 2014-07-08 35.998 705,912 -634 0.56% 25,411,344
2014-07-09 2014-07-07 35.998 706,546 -1,055 0.56% 25,434,167
2014-07-08 2014-07-04 35.998 707,601 +1,055 0.56% 25,472,145
2014-07-07 2014-07-03 36.472 706,546 +1,056 0.56% 25,768,827
2014-07-04 2014-07-02 37.893 705,490 -845 0.56% 26,732,793
2014-07-03 2014-06-30 38.366 706,335 +634 0.56% 27,099,372
2014-07-02 2014-06-27 38.366 705,701 -1,056 0.56% 27,075,048
2014-06-30 2014-06-26 38.366 706,757 +1,056 0.56% 27,115,563
2014-06-26 2014-06-24 37.893 705,701 +1,435 0.56% 26,740,788
2014-06-24 2014-06-20 38.840 704,266 +1,056 0.56% 27,353,573
2014-06-20 2014-06-18 38.840 703,210 +1,056 0.55% 27,312,558
2014-06-19 2014-06-17 39.787 702,154 +1,055 0.59% 27,936,703
2014-06-18 2014-06-16 39.787 701,099 +2,238 0.59% 27,894,727
2014-06-17 2014-06-13 39.787 698,861 +1,900 0.59% 27,805,683
2014-06-13 2014-06-11 40.261 696,961 +1,436 0.58% 28,060,208
2014-06-12 2014-06-10 39.787 695,525 +127 0.58% 27,672,954
2014-06-11 2014-06-09 40.734 695,398 -2,830 0.58% 28,326,660
2014-06-10 2014-06-06 39.313 698,228 -5,869 0.59% 27,449,778
2014-06-05 2014-06-03 36.472 704,097 -52,612 0.59% 25,679,508
2014-06-04 2014-05-30 37.419 756,709 +6,630 0.63% 28,315,190
2014-06-03 2014-05-29 34.103 750,079 +50,416 0.63% 25,580,144
2014-05-30 2014-05-28 35.051 699,663 -1,309 0.59% 24,523,594
2014-05-29 2014-05-27 30.788 700,972 +1,013 0.59% 21,581,295
2014-05-28 2014-05-26 30.788 699,959 +2,238 0.59% 21,550,108
2014-05-27 2014-05-23 32.209 697,721 -51,725 0.58% 22,472,645
2014-05-26 2014-05-22 32.209 749,446 -98,848 0.63% 24,138,637
2014-05-23 2014-05-21 32.209 848,294 -66,504 0.71% 27,322,397
2014-05-22 2014-05-20 33.156 914,798 -28,079 0.77% 30,331,000
2014-05-21 2014-05-19 32.209 942,877 -3,336 0.79% 30,368,786
2014-05-20 2014-05-16 31.735 946,213 +3,716 0.79% 30,028,055
2014-05-19 2014-05-15 32.209 942,497 +2,111 0.79% 30,356,547
2014-05-14 2014-05-12 33.630 940,386 -1,478 0.79% 31,624,815
2014-05-13 2014-05-09 33.630 941,864 +3,716 0.79% 31,674,519
2014-05-12 2014-05-08 32.682 938,148 +9,754 0.79% 30,660,832
2014-05-09 2014-05-07 35.051 928,394 +3,462 0.78% 32,540,748
2014-05-08 2014-05-05 36.472 924,932 -84 0.78% 33,733,703
2014-05-07 2014-05-02 35.998 925,016 +1,224 0.78% 33,298,627
2014-05-05 2014-04-30 36.945 923,792 +2,111 0.77% 34,129,685
2014-05-02 2014-04-29 36.945 921,681 +423 0.77% 34,051,694
2014-04-25 2014-04-23 37.893 921,258 +4,180 0.77% 34,908,786
2014-04-24 2014-04-22 39.313 917,078 +3,462 0.77% 36,053,535
2014-04-23 2014-04-17 37.893 913,616 +6,461 0.77% 34,619,211
2014-04-22 2014-04-16 37.893 907,155 +169 0.76% 34,374,388
2014-04-17 2014-04-15 37.893 906,986 -10,050 0.76% 34,367,984
2014-04-16 2014-04-14 39.787 917,036 +2,618 0.77% 36,486,244
2014-04-15 2014-04-11 41.208 914,418 +2,027 0.77% 37,681,441
2014-04-14 2014-04-10 41.682 912,391 +6,334 0.77% 38,030,072
2014-04-11 2014-04-09 41.682 906,057 -254 0.76% 37,766,060
2014-04-10 2014-04-08 41.682 906,311 +1,267 0.76% 37,776,647
2014-04-09 2014-04-07 42.155 905,044 +31,668 0.76% 38,152,516
2014-04-08 2014-04-04 43.103 873,376 -4,771 0.73% 37,644,898
2014-04-07 2014-04-03 43.576 878,147 -10,007 0.74% 38,266,482
2014-04-04 2014-04-02 43.576 888,154 +675 0.75% 38,702,551
2014-04-03 2014-04-01 44.997 887,479 -1,309 0.74% 39,934,217
2014-04-02 2014-03-31 44.050 888,788 -15,834 0.75% 39,151,158
2014-04-01 2014-03-28 43.576 904,622 -6,545 0.76% 39,420,167
2014-03-31 2014-03-27 42.629 911,167 -929 0.76% 38,842,214
2014-03-28 2014-03-26 43.103 912,096 +61,353 0.77% 39,313,836
2014-03-27 2014-03-25 45.471 850,743 -14,145 0.71% 38,684,154
2014-03-26 2014-03-24 44.050 864,888 -46,616 0.73% 38,098,362
2014-03-25 2014-03-21 43.103 911,504 +1,308 0.76% 39,288,320
2014-03-24 2014-03-20 41.682 910,196 +4,096 0.76% 37,938,581
2014-03-21 2014-03-19 43.576 906,100 +18,157 0.76% 39,484,573
2014-03-20 2014-03-18 43.103 887,943 -3,674 0.74% 38,272,776
2014-03-19 2014-03-17 42.155 891,617 +12,668 0.75% 37,586,495
2014-03-18 2014-03-14 45.471 878,949 +3,040 0.74% 39,966,709
2014-03-17 2014-03-13 46.418 875,909 -549 0.73% 40,658,237
2014-03-14 2014-03-12 49.260 876,458 +34,244 0.74% 43,174,561
2014-03-13 2014-03-11 47.366 842,214 -20,732 0.71% 39,892,012
2014-03-12 2014-03-10 42.629 862,946 +4,434 0.72% 36,786,597
2014-03-11 2014-03-07 43.576 858,512 +1,900 0.72% 37,410,859
2014-03-10 2014-03-06 43.103 856,612 -16,510 0.72% 36,922,324
2014-03-07 2014-03-05 40.734 873,122 +338 0.73% 35,566,151
2014-03-06 2014-03-04 40.734 872,784 -507 0.73% 35,552,383
2014-03-05 2014-03-03 43.103 873,291 -28,460 0.73% 37,641,235
2014-03-04 2014-02-28 42.629 901,751 +4,434 0.76% 38,440,818
2014-03-03 2014-02-27 40.734 897,317 -4,222 0.75% 36,551,721
2014-02-28 2014-02-26 39.787 901,539 -1,141 0.76% 35,869,662
2014-02-26 2014-02-24 39.313 902,680 -295 0.76% 35,487,499
2014-02-25 2014-02-21 39.313 902,975 -2,111 0.76% 35,499,097
2014-02-24 2014-02-20 37.419 905,086 +12,752 0.76% 33,867,288
2014-02-21 2014-02-19 37.419 892,334 +1,477 0.75% 33,390,123
2014-02-20 2014-02-18 36.945 890,857 +1,689 0.75% 32,912,895
2014-02-19 2014-02-17 37.419 889,168 +3,801 0.75% 33,271,655
2014-02-18 2014-02-14 37.419 885,367 +3,631 0.74% 33,129,426
2014-02-17 2014-02-13 37.893 881,736 +13,005 0.74% 33,411,198
2014-02-14 2014-02-12 38.366 868,731 +1,647 0.73% 33,329,886
2014-02-13 2014-02-11 39.787 867,084 -7,854 0.73% 34,498,796
2014-02-12 2014-02-10 41.208 874,938 +10,092 0.73% 36,054,545
2014-02-11 2014-02-07 36.945 864,846 +633 0.73% 31,951,913
2014-02-10 2014-02-06 37.419 864,213 -20,648 0.73% 32,337,867
2014-02-07 2014-02-05 37.893 884,861 +4,138 0.74% 33,529,612
2014-02-06 2014-02-04 37.419 880,723 -633 0.74% 32,955,652
2014-02-05 2014-01-30 37.893 881,356 +21,577 0.74% 33,396,798
2014-02-04 2014-01-28 38.840 859,779 +1,351 0.72% 33,393,671
2014-01-29 2014-01-27 39.787 858,428 -14,779 0.72% 34,154,399
2014-01-27 2014-01-23 39.787 873,207 +1,732 0.73% 34,742,413
2014-01-24 2014-01-22 41.208 871,475 +675 0.73% 35,911,841
2014-01-23 2014-01-21 42.629 870,800 -1,182 0.73% 37,121,406
2014-01-22 2014-01-20 43.576 871,982 -6,165 0.73% 37,997,833
2014-01-21 2014-01-17 41.208 878,147 +3,969 0.74% 36,186,782
2014-01-20 2014-01-16 35.998 874,178 +216,402 0.73% 31,468,566
2014-01-17 2014-01-15 35.998 657,776 +4,222 0.55% 23,678,550
2014-01-16 2014-01-14 36.472 653,554 +5,278 0.55% 23,836,127
2014-01-15 2014-01-13 36.472 648,276 +1,056 0.54% 23,643,630
2014-01-14 2014-01-10 36.945 647,220 -12,203 0.54% 23,911,676
2014-01-08 2014-01-06 36.945 659,423 +338 0.55% 24,362,518
2014-01-07 2014-01-03 37.419 659,085 +633 0.55% 24,662,211
2014-01-03 2013-12-31 38.366 658,452 +4,307 0.55% 25,262,285
2014-01-02 2013-12-27 38.366 654,145 -1,056 0.55% 25,097,041
2013-12-30 2013-12-24 38.366 655,201 +3,041 0.55% 25,137,556
2013-12-27 2013-12-20 38.840 652,160 -13,386 0.55% 25,329,784
2013-12-23 2013-12-19 38.366 665,546 +5,194 0.56% 25,534,454
2013-12-20 2013-12-18 38.840 660,352 -3,251 0.55% 25,647,960
2013-12-17 2013-12-13 38.840 663,603 -10,599 0.56% 25,774,229
2013-12-16 2013-12-12 38.366 674,202 -10,556 0.57% 25,866,552
2013-12-12 2013-12-10 39.313 684,758 -57,088 0.57% 26,920,225
2013-12-11 2013-12-09 38.840 741,846 -9,922 0.62% 28,813,174
2013-12-10 2013-12-06 38.840 751,768 -10,557 0.63% 29,198,542
2013-12-09 2013-12-05 39.313 762,325 +1,225 0.64% 29,969,655
2013-12-06 2013-12-04 38.366 761,100 +22,041 0.64% 29,200,496
2013-12-05 2013-12-03 39.313 739,059 +1,478 0.62% 29,054,987
2013-12-04 2013-12-02 40.734 737,581 -718 0.62% 30,044,962
2013-12-03 2013-11-29 40.734 738,299 -5,109 0.62% 30,074,209
2013-12-02 2013-11-28 39.787 743,408 +8,276 0.62% 29,578,081
2013-11-29 2013-11-27 39.787 735,132 +1,056 0.62% 29,248,803
2013-11-28 2013-11-26 40.261 734,076 +1,984 0.62% 29,554,488
2013-11-27 2013-11-25 38.840 732,092 +4,223 0.61% 28,434,330
2013-11-26 2013-11-22 39.313 727,869 +9,711 0.61% 28,615,069
2013-11-25 2013-11-21 39.787 718,158 +8,699 0.60% 28,573,456
2013-11-22 2013-11-20 40.261 709,459 -12,668 0.60% 28,563,388
2013-11-21 2013-11-19 39.787 722,127 +9,332 0.61% 28,731,371
2013-11-20 2013-11-18 39.787 712,795 -5,067 0.60% 28,360,078
2013-11-19 2013-11-15 39.787 717,862 +5,405 0.60% 28,561,679
2013-11-18 2013-11-14 40.261 712,457 +1,266 0.60% 28,684,089
2013-11-15 2013-11-13 40.734 711,191 -20,056 0.60% 28,969,979
2013-11-14 2013-11-12 40.734 731,247 -1,056 0.61% 29,786,950
2013-11-13 2013-11-11 41.208 732,303 +10,556 0.61% 30,176,825
2013-11-12 2013-11-08 41.208 721,747 -9,078 0.61% 29,741,833
2013-11-08 2013-11-06 38.366 730,825 -633 0.61% 28,038,960
2013-11-07 2013-11-05 38.366 731,458 -3,632 0.61% 28,063,246
2013-11-06 2013-11-04 39.313 735,090 +6,334 0.62% 28,898,952
2013-11-05 2013-11-01 39.787 728,756 +12,118 0.61% 28,995,120
2013-11-04 2013-10-31 39.787 716,638 -3,166 0.60% 28,512,980
2013-11-01 2013-10-30 39.313 719,804 +3,335 0.60% 28,298,006
2013-10-31 2013-10-29 40.261 716,469 -1,562 0.60% 28,845,616
2013-10-30 2013-10-28 40.261 718,031 +17,946 0.60% 28,908,503
2013-10-29 2013-10-25 40.734 700,085 -1,056 0.59% 28,517,583
2013-10-28 2013-10-24 41.682 701,141 +1,056 0.59% 29,224,798
2013-10-25 2013-10-23 41.208 700,085 +7,600 0.59% 28,849,182
2013-10-24 2013-10-22 40.734 692,485 +12,667 0.58% 28,208,001
2013-10-23 2013-10-21 42.629 679,818 +6,503 0.57% 28,980,018
2013-10-22 2013-10-18 43.576 673,315 +3,547 0.56% 29,340,641
2013-10-21 2013-10-17 43.576 669,768 +9,374 0.56% 29,186,076
2013-10-18 2013-10-16 44.524 660,394 +1,351 0.55% 29,403,190
2013-10-17 2013-10-15 44.997 659,043 +1,351 0.55% 29,655,199
2013-10-16 2013-10-11 45.471 657,692 -507 0.55% 29,905,927
2013-10-11 2013-10-09 44.997 658,199 +1,056 0.55% 29,617,221
2013-10-09 2013-10-07 44.997 657,143 +211 0.55% 29,569,704
2013-10-08 2013-10-04 47.366 656,932 -549 0.55% 31,116,010
2013-10-07 2013-10-03 43.103 657,481 -29,261 0.55% 28,339,232
2013-10-04 2013-10-02 43.576 686,742 +2,449 0.58% 29,925,741
2013-10-03 2013-09-30 45.471 684,293 -4,687 0.57% 31,115,502
2013-10-02 2013-09-27 46.418 688,980 -4,223 0.58% 31,981,305
2013-09-30 2013-09-26 42.155 693,203 +2,111 0.58% 29,222,268
2013-09-27 2013-09-25 43.103 691,092 +2,914 0.58% 29,787,959
2013-09-26 2013-09-24 44.050 688,178 -8,614 0.58% 30,314,277
2013-09-25 2013-09-23 44.050 696,792 +2,111 0.59% 30,693,724
2013-09-23 2013-09-18 44.524 694,681 -24,237 0.58% 30,929,775
2013-09-19 2013-09-17 46.418 718,918 +1,478 0.60% 33,370,977
2013-09-18 2013-09-16 45.945 717,440 -26,137 0.60% 32,962,550
2013-09-17 2013-09-13 46.892 743,577 +17,819 0.63% 34,867,806
2013-09-16 2013-09-12 47.366 725,758 +1,056 0.61% 34,375,998
2013-09-12 2013-09-10 51.155 724,702 -5,490 0.61% 37,072,058
2013-09-11 2013-09-09 50.208 730,192 -6,798 0.61% 36,661,178
2013-09-10 2013-09-06 49.260 736,990 -13,554 0.62% 36,304,329
2013-09-09 2013-09-05 51.155 750,544 +1,267 0.63% 38,394,003
2013-09-06 2013-09-04 49.260 749,277 -21,113 0.63% 36,909,590
2013-09-05 2013-09-03 47.366 770,390 +212 0.65% 36,490,022
2013-09-04 2013-09-02 50.208 770,178 +84,238 0.65% 38,668,779
2013-09-03 2013-08-30 46.892 685,940 -61,564 0.58% 32,165,093
2013-09-02 2013-08-29 47.366 747,504 -844 0.63% 35,406,011
2013-08-30 2013-08-28 48.313 748,348 +8,445 0.63% 36,154,908
2013-08-28 2013-08-26 49.260 739,903 -4,181 0.62% 36,447,824
2013-08-27 2013-08-23 49.260 744,084 +2,069 0.63% 36,653,782
2013-08-26 2013-08-22 48.313 742,015 -18,790 0.63% 35,848,942
2013-08-23 2013-08-21 47.366 760,805 +15,835 0.64% 36,036,022
2013-08-22 2013-08-20 48.313 744,970 -4,772 0.63% 35,991,707
2013-08-21 2013-08-19 50.208 749,742 -20,479 0.63% 37,642,737
2013-08-20 2013-08-16 49.260 770,221 -9,500 0.65% 37,941,297
2013-08-19 2013-08-15 44.050 779,721 +549 0.66% 34,346,751
2013-08-16 2013-08-13 46.418 779,172 +3,420 0.66% 36,167,867
2013-08-15 2013-08-12 46.892 775,752 +49,952 0.65% 36,376,556
2013-08-13 2013-08-09 48.313 725,800 +844 0.61% 35,065,547
2013-08-12 2013-08-08 49.260 724,956 +10,430 0.61% 35,711,531
2013-08-09 2013-08-07 50.208 714,526 +844 0.60% 35,874,626
2013-08-08 2013-08-06 50.208 713,682 +15,834 0.60% 35,832,251
2013-08-06 2013-08-02 51.155 697,848 +2,576 0.59% 35,698,345
2013-08-05 2013-08-01 50.208 695,272 +6,334 0.59% 34,907,929
2013-08-02 2013-07-31 52.102 688,938 +3,251 0.58% 35,895,194
2013-08-01 2013-07-30 55.891 685,687 -10,852 0.58% 38,324,051
2013-07-31 2013-07-29 55.891 696,539 +212 0.59% 38,930,585
2013-07-30 2013-07-26 54.944 696,327 +4,982 0.59% 38,259,096
2013-07-29 2013-07-25 56.839 691,345 +10,556 0.59% 39,295,205
2013-07-26 2013-07-24 57.786 680,789 -2,195 0.58% 39,340,135
2013-07-25 2013-07-23 56.839 682,984 -212 0.58% 38,819,976
2013-07-24 2013-07-22 53.997 683,196 +2,534 0.58% 36,890,424
2013-07-23 2013-07-19 49.260 680,662 +6,460 0.58% 33,529,597
2013-07-22 2013-07-18 49.260 674,202 +2,492 0.57% 33,211,375
2013-07-19 2013-07-17 51.155 671,710 -1,098 0.57% 34,361,258
2013-07-18 2013-07-16 51.155 672,808 +760 0.57% 34,417,426
2013-07-17 2013-07-15 54.944 672,048 +211 0.57% 36,925,107
2013-07-16 2013-07-12 55.891 671,837 +2,744 0.57% 37,549,954
2013-07-15 2013-07-11 55.891 669,093 +1,605 0.57% 37,396,588
2013-07-12 2013-07-10 54.944 667,488 +49,023 0.57% 36,674,562
2013-07-11 2013-07-09 55.891 618,465 +422 0.53% 34,566,915
2013-07-10 2013-07-08 56.839 618,043 -718 0.53% 35,128,809
2013-07-09 2013-07-05 59.681 618,761 +7,052 0.53% 36,928,100
2013-07-08 2013-07-04 60.628 611,709 -12,541 0.52% 37,086,711
2013-07-05 2013-07-03 57.786 624,250 +422 0.53% 36,072,967
2013-07-04 2013-07-02 60.628 623,828 -3,589 0.53% 37,821,462
2013-07-03 2013-06-28 56.839 627,417 -1,055 0.53% 35,661,615
2013-07-02 2013-06-27 52.102 628,472 +3,842 0.54% 32,744,782
2013-06-28 2013-06-26 54.944 624,630 +46,278 0.54% 34,319,766
2013-06-27 2013-06-25 53.997 578,352 +5,954 0.50% 31,229,180
2013-06-26 2013-06-24 58.733 572,398 -7,558 0.50% 33,618,883
2013-06-25 2013-06-21 61.575 579,956 -42,267 0.51% 35,710,989
2013-06-24 2013-06-20 63.470 622,223 -23,181 0.54% 39,492,474
2013-06-21 2013-06-19 63.470 645,404 -43,745 0.56% 40,963,771
2013-06-20 2013-06-18 66.312 689,149 +31,330 0.60% 45,698,785
2013-06-19 2013-06-17 61.575 657,819 -30,760 0.57% 40,505,430
2013-06-18 2013-06-14 70.101 688,579 -30,486 0.65% 48,270,186
2013-06-17 2013-06-13 66.312 719,065 -25,209 0.68% 47,682,572
2013-06-14 2013-06-11 65.365 744,274 -49,782 0.70% 48,649,168
2013-06-13 2013-06-10 63.470 794,056 -18,495 0.75% 50,398,709
2013-06-11 2013-06-07 56.839 812,551 -206,774 0.76% 46,184,406
2013-06-10 2013-06-06 45.945 1,019,325 -21,281 0.96% 46,832,560
2013-06-07 2013-06-05 45.945 1,040,606 -3,505 0.98% 47,810,308
2013-06-06 2013-06-04 40.734 1,044,111 -633 0.98% 42,531,295
2013-06-04 2013-05-31 34.577 1,044,744 +245,431 0.98% 36,124,033
2013-06-03 2013-05-30 35.051 799,313 -1,647 0.75% 28,016,384
2013-05-31 2013-05-29 35.998 800,960 +528,231 0.75% 28,832,872
2013-05-29 2013-05-27 37.893 272,729 +211 0.26% 10,334,389
2013-05-27 2013-05-23 38.366 272,518 +5,869 0.78% 10,455,473
2013-05-15 2013-05-13 40.734 266,649 +422 0.76% 10,861,802
2013-05-14 2013-05-10 42.629 266,227 +423 0.76% 11,349,013
2013-05-09 2013-05-07 44.050 265,804 -592 0.76% 11,708,680
2013-05-08 2013-05-06 42.629 266,396 -886 0.76% 11,356,217
2013-05-06 2013-05-02 39.313 267,282 +1,055 0.76% 10,507,788
2013-05-03 2013-04-30 40.261 266,227 +1,816 0.76% 10,718,512
2013-04-30 2013-04-26 43.103 264,411 -1,056 0.76% 11,396,839
2013-04-26 2013-04-24 42.629 265,467 -10,767 0.76% 11,316,615
2013-04-25 2013-04-23 42.155 276,234 +11,190 0.79% 11,644,762
2013-04-24 2013-04-22 44.050 265,044 +295 0.76% 11,675,202
2013-04-22 2013-04-18 43.103 264,749 -13,850 0.76% 11,411,407
2013-04-18 2013-04-16 44.997 278,599 +845 0.80% 12,536,221
2013-04-17 2013-04-15 46.418 277,754 +422 0.79% 12,892,878
2013-04-16 2013-04-12 45.945 277,332 +422 0.79% 12,741,930
2013-04-15 2013-04-11 45.471 276,910 -28,375 0.79% 12,591,381
2013-04-12 2013-04-10 41.208 305,285 -591 0.87% 12,580,219
2013-04-11 2013-04-09 40.734 305,876 +549 0.87% 12,459,693
2013-04-10 2013-04-08 41.208 305,327 +1,140 0.87% 12,581,950
2013-04-09 2013-04-05 42.629 304,187 -23,899 0.87% 12,967,213
2013-04-08 2013-04-03 46.418 328,086 -65,448 0.94% 15,229,206
2013-04-05 2013-04-02 46.892 393,534 +36,566 1.12% 18,453,593
2010-07-07 2010-07-05 64.417 356,968 -5,869 1.02% 22,994,908
2010-07-05 2010-06-30 74.838 362,837 +1,056 1.04% 27,153,895
2010-07-02 2010-06-29 71.996 361,781 +1,055 1.03% 26,046,707
2010-06-29 2010-06-25 76.732 360,726 -422 1.03% 27,679,354
2010-06-28 2010-06-24 78.627 361,148 +1,182 1.03% 28,395,975
2010-06-25 2010-06-23 80.522 359,966 +338 1.03% 28,985,039
2010-06-24 2010-06-22 80.522 359,628 +760 1.03% 28,957,823
2010-06-23 2010-06-21 79.574 358,868 +14,906 1.03% 28,556,666
2010-06-22 2010-06-18 81.469 343,962 -43 0.98% 28,022,211
2010-06-21 2010-06-17 81.469 344,005 -2,406 0.98% 28,025,714
2010-06-17 2010-06-14 85.258 346,411 +3,040 0.99% 29,534,367
2010-06-14 2010-06-10 85.258 343,371 -2,956 0.98% 29,275,182
2010-06-11 2010-06-09 85.258 346,327 +8,614 0.99% 29,527,205
2010-06-10 2010-06-08 89.047 337,713 -2,280 0.96% 30,072,471
2010-06-09 2010-06-07 89.995 339,993 -169 0.97% 30,597,579
2010-06-08 2010-06-04 89.995 340,162 +18,748 0.97% 30,612,788
2010-06-07 2010-06-03 91.889 321,414 -2,661 0.92% 29,534,526
2010-06-04 2010-06-02 91.889 324,075 +2,534 0.93% 29,779,043
2010-06-03 2010-06-01 92.837 321,541 -18,832 0.92% 29,850,796
2010-06-02 2010-05-31 95.679 340,373 +1,731 0.97% 32,566,415
2010-06-01 2010-05-28 98.521 338,642 -127 0.97% 33,363,195
2010-05-31 2010-05-27 94.731 338,769 +14,061 0.97% 32,092,026
2010-05-28 2010-05-26 96.626 324,708 -21 0.93% 31,375,210
2010-05-27 2010-05-25 95.679 324,729 +84 0.93% 31,069,619
2010-05-26 2010-05-24 98.521 324,645 -4,687 0.93% 31,984,203
2010-05-25 2010-05-20 86.205 329,332 -1,013 0.94% 28,390,223
2010-05-24 2010-05-19 93.784 330,345 -12,667 0.94% 30,981,070
2010-05-20 2010-05-18 95.679 343,012 +14,694 0.98% 32,818,911
2010-05-19 2010-05-17 97.573 328,318 +9,036 0.94% 32,035,049
2010-05-18 2010-05-14 102.310 319,282 -15,496 0.92% 32,665,677
2010-05-17 2010-05-13 103.257 334,778 -2,407 0.96% 34,568,210
2010-05-14 2010-05-12 101.362 337,185 -3,040 0.97% 34,177,910
2010-05-13 2010-05-11 97.573 340,225 +8,191 0.98% 33,196,854
2010-05-12 2010-05-10 95.679 332,034 -7,263 0.96% 31,768,551
2010-05-11 2010-05-07 93.784 339,297 +10,219 0.98% 31,820,624
2010-05-10 2010-05-06 96.626 329,078 -718 0.95% 31,797,465
2010-05-07 2010-05-05 98.521 329,796 -42 0.95% 32,491,683
2010-05-06 2010-05-04 105.152 329,838 -22,928 0.95% 34,683,039
2010-05-05 2010-05-03 99.468 352,766 -5,278 1.02% 35,088,879
2010-05-04 2010-04-30 97.573 358,044 -676 1.03% 34,935,511
2010-05-03 2010-04-29 95.679 358,720 +3,251 1.04% 34,321,831
2010-04-30 2010-04-28 98.521 355,469 -8,782 1.03% 35,021,001
2010-04-29 2010-04-27 95.679 364,251 +6,925 1.06% 34,851,029
2010-04-28 2010-04-26 95.679 357,326 -1,985 1.04% 34,188,455
2010-04-27 2010-04-23 95.679 359,311 +2,576 1.04% 34,378,377
2010-04-26 2010-04-22 94.731 356,735 -7,136 1.04% 33,793,969
2010-04-23 2010-04-21 91.889 363,871 +6,756 1.06% 33,435,872
2010-04-22 2010-04-20 92.837 357,115 +211 1.04% 33,153,367
2010-04-21 2010-04-19 93.784 356,904 +5,278 1.04% 33,471,879
2010-04-20 2010-04-16 95.679 351,626 +84 1.02% 33,643,087
2010-04-19 2010-04-15 96.626 351,542 -1,055 1.02% 33,968,070
2010-04-16 2010-04-14 94.731 352,597 -3,885 1.02% 33,401,971
2010-04-15 2010-04-13 88.100 356,482 -43,998 1.03% 31,406,102
2010-04-14 2010-04-12 88.100 400,480 -3,927 1.16% 35,282,330
2010-04-13 2010-04-09 91.889 404,407 +464 1.17% 37,160,699
2010-04-12 2010-04-08 93.784 403,943 +2,745 1.17% 37,883,384
2010-04-09 2010-04-07 94.731 401,198 -13,470 1.16% 38,006,007
2010-04-07 2010-03-31 93.784 414,668 -1,351 1.20% 38,889,217
2010-04-01 2010-03-30 94.731 416,019 -2,744 1.21% 39,410,019
2010-03-31 2010-03-29 90.942 418,763 +3,758 1.22% 38,083,163
2010-03-30 2010-03-26 92.837 415,005 -1,183 1.22% 38,527,682
2010-03-29 2010-03-25 93.784 416,188 -4,433 1.22% 39,031,768
2010-03-26 2010-03-24 91.889 420,621 +10,556 1.23% 38,650,593
2010-03-25 2010-03-23 94.731 410,065 +2,027 1.20% 38,845,989
2010-03-24 2010-03-22 95.679 408,038 -7,854 1.20% 39,040,508
2010-03-23 2010-03-19 96.626 415,892 +2,956 1.22% 40,185,948
2010-03-22 2010-03-18 94.731 412,936 +1,477 1.21% 39,117,962
2010-03-19 2010-03-17 97.573 411,459 +6,588 1.21% 40,147,386
2010-03-18 2010-03-16 96.626 404,871 +47,291 1.19% 39,121,034
2010-03-17 2010-03-15 92.837 357,580 -169 1.05% 33,196,537
2010-03-16 2010-03-12 93.784 357,749 +2,745 1.05% 33,551,126
2010-03-15 2010-03-11 93.784 355,004 -1,647 1.04% 33,293,689
2010-03-12 2010-03-10 94.731 356,651 +9,205 1.05% 33,786,011
2010-03-11 2010-03-09 96.626 347,446 +13,385 1.02% 33,572,290
2010-03-10 2010-03-08 93.784 334,061 -8,909 0.98% 31,329,571
2010-03-09 2010-03-05 93.784 342,970 +1,013 1.01% 32,165,093
2010-03-08 2010-03-04 98.521 341,957 +5,194 1.00% 33,689,791
2010-03-05 2010-03-03 104.204 336,763 +3,842 0.99% 35,092,195
2010-03-04 2010-03-02 105.152 332,921 +254 0.98% 35,007,222
2010-03-03 2010-03-01 107.046 332,667 +5,700 0.98% 35,610,793
2010-03-02 2010-02-26 107.046 326,967 +4,645 0.96% 35,000,629
2010-03-01 2010-02-25 106.099 322,322 -3,040 0.95% 34,198,059
2010-02-26 2010-02-24 107.994 325,362 -9,332 0.96% 35,137,039
2010-02-25 2010-02-23 104.204 334,694 +14,019 0.98% 34,876,596
2010-02-24 2010-02-22 103.257 320,675 +9,289 0.94% 33,111,975
2010-02-23 2010-02-19 106.099 311,386 -1,309 0.92% 33,037,759
2010-02-22 2010-02-18 101.362 312,695 -9,838 0.92% 31,695,543
2010-02-19 2010-02-17 95.679 322,533 +2,322 0.95% 30,859,509
2010-02-17 2010-02-11 93.784 320,211 -3,336 0.94% 30,030,663
2010-02-12 2010-02-10 93.784 323,547 -11,020 0.95% 30,343,526
2010-02-11 2010-02-09 101.362 334,567 -48,643 0.98% 33,912,543
2010-02-09 2010-02-05 94.731 383,210 +8,065 1.13% 36,301,980
2010-02-08 2010-02-04 99.468 375,145 -423 1.10% 37,314,871
2010-02-05 2010-02-03 98.521 375,568 +2,661 1.11% 37,001,165
2010-02-04 2010-02-02 94.731 372,907 -803 1.10% 35,325,963
2010-02-03 2010-02-01 92.837 373,710 -12,498 1.10% 34,693,992
2010-02-02 2010-01-29 86.205 386,208 +802 1.14% 33,293,246
2010-02-01 2010-01-28 85.258 385,406 -13,216 1.13% 32,859,009
2010-01-29 2010-01-27 80.522 398,622 +4,644 1.17% 32,097,682
2010-01-28 2010-01-26 89.995 393,978 +4,603 1.16% 35,455,944
2010-01-26 2010-01-22 93.784 389,375 -28,164 1.15% 36,517,138
2010-01-25 2010-01-21 91.889 417,539 -5,531 1.23% 38,367,390
2010-01-22 2010-01-20 96.626 423,070 -30,824 1.24% 40,879,529
2010-01-21 2010-01-19 92.837 453,894 -26,475 1.34% 42,138,008
2010-01-20 2010-01-18 88.100 480,369 +9,120 1.41% 42,320,560
2010-01-19 2010-01-15 104.204 471,249 -6,165 1.39% 49,106,231
2010-01-18 2010-01-14 93.784 477,414 -3,504 1.40% 44,773,787
2010-01-15 2010-01-13 85.258 480,918 -1,816 1.42% 41,002,187
2010-01-14 2010-01-12 84.311 482,734 +3,167 1.42% 40,699,716
2010-01-13 2010-01-11 82.416 479,567 -22,970 1.41% 39,524,103
2010-01-12 2010-01-08 82.416 502,537 -20,184 1.48% 41,417,204
2010-01-11 2010-01-07 76.732 522,721 -168 1.54% 40,109,611
2010-01-08 2010-01-06 74.838 522,889 +2,491 1.54% 39,131,823
2010-01-07 2010-01-05 73.890 520,398 +2,871 1.53% 38,452,422
2010-01-06 2010-01-04 68.207 517,527 -296 1.52% 35,298,723
2010-01-05 2009-12-31 65.365 517,823 +4,645 1.52% 33,847,290
2010-01-04 2009-12-29 63.470 513,178 -1,055 1.51% 32,571,391
2009-12-30 2009-12-28 66.312 514,233 +21,154 1.51% 34,099,771
2009-12-29 2009-12-24 60.628 493,079 +4,603 1.45% 29,894,408
2009-12-28 2009-12-22 54.944 488,476 -2,323 1.44% 26,838,899
2009-12-23 2009-12-21 56.839 490,799 -633 1.44% 27,896,415
2009-12-22 2009-12-18 57.786 491,432 -296 1.45% 28,397,934
2009-12-21 2009-12-17 59.681 491,728 +4,603 1.45% 29,346,679
2009-12-18 2009-12-16 59.681 487,125 +2,111 1.43% 29,071,969
2009-12-16 2009-12-14 61.575 485,014 +2,660 1.43% 29,864,903
2009-12-15 2009-12-11 61.575 482,354 +51,514 1.42% 29,701,113
2009-12-14 2009-12-10 61.575 430,840 +52,359 1.27% 26,529,121
2009-12-11 2009-12-09 62.523 378,481 -6,249 1.11% 23,663,637
2009-12-10 2009-12-08 64.417 384,730 +3,715 1.13% 24,783,261
2009-12-09 2009-12-07 65.365 381,015 +1,056 1.12% 24,904,891
2009-12-08 2009-12-04 65.365 379,959 -633 1.12% 24,835,866
2009-12-07 2009-12-03 66.312 380,592 +169 1.12% 25,237,781
2009-12-04 2009-12-02 67.259 380,423 -507 1.12% 25,586,954
2009-12-03 2009-12-01 67.259 380,930 -3,209 1.12% 25,621,055
2009-12-02 2009-11-30 61.575 384,139 +2,111 1.13% 23,653,490
2009-12-01 2009-11-27 60.628 382,028 -1,013 1.12% 23,161,605
2009-11-30 2009-11-26 64.417 383,041 +6,502 1.13% 24,674,460
2009-11-27 2009-11-25 66.312 376,539 -929 1.11% 24,969,019
2009-11-26 2009-11-24 67.259 377,468 -42 1.11% 25,388,203
2009-11-25 2009-11-23 69.154 377,510 -2,660 1.11% 26,106,268
2009-11-24 2009-11-20 67.259 380,170 -3,842 1.12% 25,569,938
2009-11-20 2009-11-18 67.259 384,012 +168 1.13% 25,828,348
2009-11-19 2009-11-17 66.312 383,844 +2,661 1.13% 25,453,428
2009-11-18 2009-11-16 67.259 381,183 +7,178 1.12% 25,638,071
2009-11-17 2009-11-13 69.154 374,005 -211 1.10% 25,863,884
2009-11-16 2009-11-12 70.101 374,216 +7,093 1.10% 26,232,975
2009-11-13 2009-11-11 68.207 367,123 -5,235 1.08% 25,040,187
2009-11-11 2009-11-09 71.048 372,358 +506 1.10% 26,455,467
2009-11-10 2009-11-06 71.996 371,852 +4,012 1.09% 26,771,777
2009-11-09 2009-11-05 71.048 367,840 +9,500 1.08% 26,134,470
2009-11-06 2009-11-04 74.838 358,340 +2,111 1.05% 26,817,350
2009-11-05 2009-11-03 73.890 356,229 +1,605 1.05% 26,321,907
2009-11-04 2009-11-02 73.890 354,624 +676 1.04% 26,203,313
2009-11-03 2009-10-30 76.732 353,948 -8,572 1.04% 27,159,262
2009-10-30 2009-10-28 77.680 362,520 -422 1.07% 28,160,431
2009-10-29 2009-10-27 80.522 362,942 +1,013 1.07% 29,224,671
2009-10-28 2009-10-23 77.680 361,929 -3,293 1.06% 28,114,523
2009-10-27 2009-10-22 76.732 365,222 -7,516 1.07% 28,024,342
2009-10-23 2009-10-21 77.680 372,738 -30,402 1.10% 28,954,162
2009-10-22 2009-10-20 78.627 403,140 +3,504 1.19% 31,697,679
2009-10-21 2009-10-19 81.469 399,636 +10,430 1.18% 32,557,911
2009-10-20 2009-10-16 82.416 389,206 -2,745 1.15% 32,076,890
2009-10-19 2009-10-15 85.258 391,951 +10,725 1.15% 33,417,024
2009-10-16 2009-10-14 85.258 381,226 +33,527 1.12% 32,502,630
2009-10-15 2009-10-13 88.100 347,699 +6,671 1.02% 30,632,319
2009-10-14 2009-10-12 88.100 341,028 +2,111 1.00% 30,044,603
2009-10-13 2009-10-09 81.469 338,917 -16,552 1.00% 27,611,200
2009-10-12 2009-10-08 76.732 355,469 +760 1.05% 27,275,972
2009-10-08 2009-10-06 77.680 354,709 -1,055 1.04% 27,553,676
2009-10-07 2009-10-05 78.627 355,764 +3,167 1.05% 27,972,647
2009-10-05 2009-09-30 79.574 352,597 +24,363 1.04% 28,057,655
2009-10-02 2009-09-29 75.785 328,234 +5,405 0.97% 24,875,226
2009-09-30 2009-09-28 75.785 322,829 +14,103 0.95% 24,465,608
2009-09-29 2009-09-25 78.627 308,726 +4,983 0.91% 24,274,192
2009-09-28 2009-09-24 70.101 303,743 +3,673 0.89% 21,292,736
2009-09-25 2009-09-23 71.996 300,070 +422 0.88% 21,603,775
2009-09-24 2009-09-22 74.838 299,648 +1,689 0.88% 22,424,974
2009-09-23 2009-09-21 78.627 297,959 -1,351 0.88% 23,427,615
2009-09-22 2009-09-18 81.469 299,310 -7,136 0.88% 24,384,461
2009-09-21 2009-09-17 79.574 306,446 -295 0.90% 24,385,222
2009-09-18 2009-09-16 82.416 306,741 -465 0.90% 25,280,436
2009-09-17 2009-09-15 85.258 307,206 +380 0.90% 26,191,820
2009-09-16 2009-09-14 85.258 306,826 -1,140 0.90% 26,159,422
2009-09-15 2009-09-11 87.153 307,966 +16,299 0.91% 26,840,097
2009-09-14 2009-09-10 82.416 291,667 +1,689 0.86% 24,038,094
2009-09-11 2009-09-09 85.258 289,978 +9,796 0.85% 24,722,993
2009-09-10 2009-09-08 80.522 280,182 -127 0.82% 22,560,703
2009-09-09 2009-09-07 80.522 280,309 -337 0.82% 22,570,930
2009-09-08 2009-09-04 83.364 280,646 -5,279 0.83% 23,395,644
2009-09-07 2009-09-03 67.259 285,925 -1,689 0.84% 19,231,093
2009-09-04 2009-09-02 62.523 287,614 +1,098 0.85% 17,982,391
2009-09-03 2009-09-01 58.733 286,516 +760 0.84% 16,828,060
2009-09-02 2009-08-31 59.681 285,756 +21,113 0.84% 17,054,123
2009-09-01 2009-08-28 68.207 264,643 -11,865 0.78% 18,050,382
2009-08-31 2009-08-27 75.785 276,508 -1,056 0.81% 20,955,169
2009-08-28 2009-08-26 77.680 277,564 +17,650 0.82% 21,561,078
2009-08-27 2009-08-25 74.838 259,914 -16,848 0.76% 19,451,372
2009-08-26 2009-08-24 82.416 276,762 +1,436 0.81% 22,809,680
2009-08-25 2009-08-21 85.258 275,326 +1,647 0.81% 23,473,790
2009-08-24 2009-08-20 87.153 273,679 +1,393 0.81% 23,851,889
2009-08-21 2009-08-19 89.047 272,286 +760 0.80% 24,246,365
2009-08-20 2009-08-18 87.153 271,526 +7,136 0.80% 23,664,249
2009-08-19 2009-08-17 89.047 264,390 +12,815 0.78% 23,543,247
2009-08-18 2009-08-14 85.258 251,575 +296 0.74% 21,448,823
2009-08-13 2009-08-11 95.679 251,279 -2,407 0.74% 24,042,025
2009-08-12 2009-08-10 94.731 253,686 -32,344 0.75% 24,032,004
2009-08-11 2009-08-07 93.784 286,030 -14,145 0.84% 26,825,033
2009-08-07 2009-08-05 98.521 300,175 -27,911 0.88% 29,573,405
2009-08-06 2009-08-04 102.310 328,086 -9,669 0.97% 33,566,413
2009-08-05 2009-08-03 105.152 337,755 +5,700 0.99% 35,515,525
2009-08-04 2009-07-31 100.415 332,055 +3,547 0.98% 33,343,361
2009-08-03 2009-07-30 99.468 328,508 -3,083 0.97% 32,675,988
2009-07-31 2009-07-29 100.415 331,591 -380 0.98% 33,296,768
2009-07-30 2009-07-28 102.310 331,971 -5,235 0.98% 33,963,887
2009-07-29 2009-07-27 96.626 337,206 -2,154 0.99% 32,582,841
2009-07-28 2009-07-24 99.468 339,360 +971 1.00% 33,755,413
2009-07-27 2009-07-23 95.679 338,389 -19,001 1.00% 32,376,589
2009-07-24 2009-07-22 96.626 357,390 -8,445 1.05% 34,533,138
2009-07-23 2009-07-21 98.521 365,835 -54,723 1.08% 36,042,265
2009-07-22 2009-07-20 93.784 420,558 +80,860 1.24% 39,441,604
2009-07-21 2009-07-17 119.361 339,698 -8,994 1.00% 40,546,840
2009-07-20 2009-07-16 117.467 348,692 +1,309 1.03% 40,959,736
2009-07-17 2009-07-15 111.783 347,383 +2,238 1.02% 38,831,489
2009-07-16 2009-07-14 92.837 345,145 -18,705 1.02% 32,042,113
2009-07-15 2009-07-13 92.837 363,850 -1,098 1.07% 33,778,622
2009-07-14 2009-07-10 93.784 364,948 -211 1.07% 34,226,277
2009-07-13 2009-07-09 94.731 365,159 +2,787 1.08% 34,591,985
2009-07-10 2009-07-08 94.731 362,372 -4,138 1.07% 34,327,969
2009-07-09 2009-07-07 95.679 366,510 +295 1.08% 35,067,167
2009-07-08 2009-07-06 97.573 366,215 -1,562 1.08% 35,732,782
2009-07-06 2009-07-02 91.889 367,777 -2,154 1.08% 33,794,792
2009-07-03 2009-06-30 94.731 369,931 -6,375 1.09% 35,044,043
2009-07-02 2009-06-29 97.573 376,306 +2,111 1.11% 36,717,394
2009-06-30 2009-06-26 94.731 374,195 -591 1.10% 35,447,977
2009-06-29 2009-06-25 88.100 374,786 +5,911 1.11% 33,018,686
2009-06-26 2009-06-24 88.100 368,875 +465 1.09% 32,497,926
2009-06-25 2009-06-23 85.258 368,410 +1,351 1.09% 31,409,961
2009-06-24 2009-06-22 89.047 367,059 -8,741 1.08% 32,685,656
2009-06-23 2009-06-19 93.784 375,800 -84 1.11% 35,244,021
2009-06-22 2009-06-18 95.679 375,884 -2,196 1.11% 35,964,058
2009-06-19 2009-06-17 99.468 378,080 +253 1.11% 37,606,809
2009-06-18 2009-06-16 98.521 377,827 +7,136 1.11% 37,223,723
2009-06-17 2009-06-15 98.521 370,691 -11,823 1.09% 36,520,680
2009-06-16 2009-06-12 100.415 382,514 +2,323 1.13% 38,410,210
2009-06-15 2009-06-11 103.257 380,191 +84 1.12% 39,257,425
2009-06-12 2009-06-10 108.941 380,107 -14,314 1.12% 41,409,233
2009-06-11 2009-06-09 107.994 394,421 +4,054 1.16% 42,594,974
2009-06-10 2009-06-08 107.046 390,367 +971 1.15% 41,787,368
2009-06-09 2009-06-05 95.679 389,396 +36,313 1.15% 37,256,868
2009-06-08 2009-06-04 90.942 353,083 +2,681 1.04% 32,110,090
2009-06-05 2009-06-03 89.995 350,402 -3,462 1.03% 31,534,334
2009-06-04 2009-06-02 92.837 353,864 +4,349 1.04% 32,851,555
2009-06-03 2009-06-01 94.731 349,515 -17,270 1.03% 33,110,009
2009-06-02 2009-05-29 92.837 366,785 +37,411 1.08% 34,051,098
2009-06-01 2009-05-27 96.626 329,374 +4,983 0.97% 31,826,066
2009-05-29 2009-05-26 89.047 324,391 +1,815 0.96% 28,886,181
2009-05-27 2009-05-25 90.942 322,576 +53,541 0.96% 29,335,721
2009-05-26 2009-05-22 108.941 269,035 -50,289 0.80% 29,308,939
2009-05-25 2009-05-21 103.257 319,324 -697 0.95% 32,972,474
2009-05-22 2009-05-20 96.626 320,021 -8,403 0.95% 30,922,324
2009-05-21 2009-05-19 88.100 328,424 -3,715 0.98% 28,934,189
2009-05-20 2009-05-18 88.100 332,139 -25,969 0.99% 29,261,481
2009-05-19 2009-05-15 87.153 358,108 +5,236 1.07% 31,210,112
2009-05-18 2009-05-14 84.311 352,872 +12,499 1.06% 29,750,940
2009-05-15 2009-05-13 76.732 340,373 -13,681 1.02% 26,117,620
2009-05-14 2009-05-12 72.943 354,054 +3,125 1.06% 25,825,796
2009-05-13 2009-05-11 63.470 350,929 -6,376 1.05% 22,273,453
2009-05-12 2009-05-08 63.470 357,305 -4,223 1.07% 22,678,137
2009-05-11 2009-05-07 62.523 361,528 -169 1.08% 22,603,691
2009-05-08 2009-05-06 64.417 361,697 +1,014 1.08% 23,299,537
2009-05-07 2009-05-05 59.681 360,683 +929 1.08% 21,525,820
2009-05-06 2009-05-04 59.681 359,754 +9,289 1.08% 21,470,376
2009-05-05 2009-04-30 55.891 350,465 +2,238 1.05% 19,588,002
2009-05-04 2009-04-29 54.944 348,227 -1,098 1.04% 19,133,037
2009-04-30 2009-04-28 51.155 349,325 +42,647 1.05% 17,869,685
2009-04-29 2009-04-27 62.523 306,678 -41,845 0.92% 19,174,323
2009-04-28 2009-04-24 70.101 348,523 +19,297 1.04% 24,431,866
2009-04-27 2009-04-23 61.575 329,226 -4,011 0.99% 20,272,204
2009-04-24 2009-04-22 61.575 333,237 +16,383 1.00% 20,519,182
2009-04-23 2009-04-21 62.523 316,854 -296 0.95% 19,810,553
2009-04-22 2009-04-20 60.628 317,150 -1,646 0.95% 19,228,180
2009-04-21 2009-04-17 59.681 318,796 -11,950 0.95% 19,025,974
2009-04-20 2009-04-16 62.523 330,746 -2,196 0.99% 20,679,118
2009-04-17 2009-04-15 64.417 332,942 -1,393 1.00% 21,447,218
2009-04-16 2009-04-14 60.628 334,335 +2,871 1.00% 20,270,072
2009-04-15 2009-04-09 61.575 331,464 +6,334 0.99% 20,410,009
2009-04-14 2009-04-08 61.575 325,130 +1,267 1.39% 20,019,991
2009-04-09 2009-04-07 63.470 323,863 +2,069 1.38% 20,555,574
2009-04-08 2009-04-06 63.470 321,794 +126 1.37% 20,424,255
2009-04-06 2009-04-02 54.944 321,668 +3,843 1.37% 17,673,775
2009-04-03 2009-04-01 55.891 317,825 +18,916 1.36% 17,763,705
2009-04-02 2009-03-31 55.891 298,909 +9,501 1.28% 16,706,462
2009-04-01 2009-03-30 53.050 289,408 +6,418 1.24% 15,352,957
2009-03-31 2009-03-27 53.050 282,990 -15,116 1.21% 15,012,485
2009-03-30 2009-03-26 47.366 298,106 -3,969 1.27% 14,119,984
2009-03-27 2009-03-25 43.576 302,075 -1,014 1.29% 13,163,340
2009-03-26 2009-03-24 43.103 303,089 -5,742 1.30% 13,063,966
2009-03-25 2009-03-23 44.050 308,831 +126 1.32% 13,604,022
2009-03-24 2009-03-20 41.208 308,705 +1,056 1.32% 12,721,151
2009-03-23 2009-03-19 41.208 307,649 +12,794 1.31% 12,677,635
2009-03-20 2009-03-18 40.734 294,855 -3,547 1.26% 12,010,758
2009-03-19 2009-03-17 44.050 298,402 -1,604 1.28% 13,144,624
2009-03-18 2009-03-16 42.155 300,006 -8,868 1.28% 12,646,881
2009-03-17 2009-03-13 38.366 308,874 +9,374 1.32% 11,850,314
2009-03-16 2009-03-12 36.945 299,500 +1,985 1.28% 11,065,089
2009-03-13 2009-03-11 38.840 297,515 -5,489 1.27% 11,555,432
2009-03-12 2009-03-10 38.366 303,004 -4,223 1.29% 11,625,104
2009-03-11 2009-03-09 32.682 307,227 +14,399 1.31% 10,040,884
2009-03-10 2009-03-06 27.946 292,828 +6,333 1.25% 8,183,293
2009-03-09 2009-03-05 26.525 286,495 +4,730 1.22% 7,599,212
2009-03-06 2009-03-04 27.946 281,765 +12,287 1.20% 7,874,129
2009-03-05 2009-03-03 28.893 269,478 +4,560 1.15% 7,786,040
2009-03-04 2009-03-02 30.788 264,918 +7,601 1.13% 8,156,208
2009-03-03 2009-02-27 34.577 257,317 +718 1.10% 8,897,230
2009-02-27 2009-02-25 36.472 256,599 +5,024 1.10% 9,358,563
2009-02-26 2009-02-24 36.472 251,575 +1,858 1.07% 9,175,330
2009-02-25 2009-02-23 36.945 249,717 +971 1.07% 9,225,846
2009-02-24 2009-02-20 36.472 248,746 +3,547 1.06% 9,072,152
2009-02-23 2009-02-19 38.840 245,199 -18,748 1.05% 9,523,488
2009-02-20 2009-02-18 40.261 263,947 -59,536 1.13% 10,626,718
2009-02-17 2009-02-13 40.261 323,483 -423 1.38% 13,023,685
2009-02-16 2009-02-12 37.893 323,906 +4,392 1.38% 12,273,614
2009-02-13 2009-02-11 38.366 319,514 +4,222 1.37% 12,258,530
2009-02-12 2009-02-10 39.787 315,292 -2,660 1.35% 12,544,568
2009-02-11 2009-02-09 41.682 317,952 -929 1.36% 13,252,802
2009-02-10 2009-02-06 39.787 318,881 +23,055 1.36% 12,687,364
2009-02-09 2009-02-05 37.893 295,826 +20,817 1.26% 11,209,592
2009-02-06 2009-02-04 39.787 275,009 -1,183 1.18% 10,941,823
2009-02-05 2009-02-03 35.998 276,192 -1,773 1.18% 9,942,330
2009-02-04 2009-02-02 35.998 277,965 +1,224 1.19% 10,006,154
2009-02-03 2009-01-30 36.945 276,741 +1,056 1.18% 10,224,253
2009-02-02 2009-01-29 37.419 275,685 -718 1.18% 10,315,819
2009-01-29 2009-01-22 35.051 276,403 -10,007 1.18% 9,688,085
2009-01-23 2009-01-21 35.524 286,410 +591 1.22% 10,174,496
2009-01-22 2009-01-20 38.840 285,819 -2,533 1.22% 11,101,162
2009-01-21 2009-01-19 39.787 288,352 -676 1.23% 11,472,703
2009-01-20 2009-01-16 39.313 289,028 +2,365 1.23% 11,362,699
2009-01-19 2009-01-15 44.524 286,663 +211 1.22% 12,763,300
2009-01-16 2009-01-14 41.682 286,452 -845 1.22% 11,939,826
2009-01-15 2009-01-13 37.893 287,297 +4,096 1.23% 10,886,407
2009-01-14 2009-01-12 38.840 283,201 +1,773 1.21% 10,999,479
2009-01-13 2009-01-09 41.208 281,428 +592 1.20% 11,597,117
2009-01-12 2009-01-08 42.629 280,836 -4,814 1.20% 11,971,781
2009-01-09 2009-01-07 40.734 285,650 +3,293 1.22% 11,635,798
2009-01-08 2009-01-06 46.892 282,357 -422 1.21% 13,240,282
2009-01-07 2009-01-05 47.366 282,779 -1,858 1.21% 13,394,011
2009-01-06 2009-01-02 47.366 284,637 +3,378 1.22% 13,482,016
2009-01-05 2008-12-31 46.418 281,259 +1,225 1.20% 13,055,575
2009-01-02 2008-12-29 45.945 280,034 -3,589 1.20% 12,866,072
2008-12-30 2008-12-24 41.682 283,623 +42 1.21% 11,821,909
2008-12-29 2008-12-22 39.787 283,581 -1,562 1.21% 11,282,878
2008-12-23 2008-12-19 41.208 285,143 -634 1.22% 11,750,205
2008-12-22 2008-12-18 41.682 285,777 +4,223 1.22% 11,911,691
2008-12-19 2008-12-17 42.629 281,554 +7,305 1.20% 12,002,389
2008-12-18 2008-12-16 49.260 274,249 -127 1.17% 13,509,581
2008-12-17 2008-12-15 54.944 274,376 -8,361 1.17% 15,075,357
2008-12-16 2008-12-12 47.366 282,737 +10,599 1.21% 13,392,021
2008-12-15 2008-12-11 50.208 272,138 -5,616 1.16% 13,663,392
2008-12-12 2008-12-10 46.892 277,754 +5,679 1.19% 13,024,438
2008-12-11 2008-12-09 47.366 272,075 -7,642 1.16% 12,887,009
2008-12-10 2008-12-08 45.945 279,717 -32,218 1.20% 12,851,508
2008-12-09 2008-12-05 50.208 311,935 -1,520 1.33% 15,661,504
2008-12-08 2008-12-04 48.313 313,455 -2,111 1.34% 15,143,939
2008-12-05 2008-12-03 39.787 315,566 -2,998 1.35% 12,555,470
2008-12-04 2008-12-02 31.735 318,564 +338 1.36% 10,109,624
2008-12-03 2008-12-01 31.261 318,226 +422 1.36% 9,948,167
2008-12-02 2008-11-28 30.788 317,804 +380 1.36% 9,784,445
2008-12-01 2008-11-27 31.261 317,424 -211 1.36% 9,923,096
2008-11-28 2008-11-26 28.893 317,635 +6,080 1.49% 9,177,442
2008-11-25 2008-11-21 28.419 311,555 -2,871 1.46% 8,854,203
2008-11-24 2008-11-20 26.051 314,426 +295 1.48% 8,191,145
2008-11-21 2008-11-19 27.472 314,131 +169 1.48% 8,629,831
2008-11-20 2008-11-18 27.946 313,962 +634 1.47% 8,773,898
2008-11-18 2008-11-14 29.367 313,328 +5,869 1.47% 9,201,410
2008-11-17 2008-11-13 27.472 307,459 +3,378 1.44% 8,446,537
2008-11-14 2008-11-12 30.788 304,081 +5,362 1.43% 9,361,946
2008-11-12 2008-11-10 31.261 298,719 +423 1.40% 9,338,353
2008-11-11 2008-11-07 32.209 298,296 -1,816 1.40% 9,607,709
2008-11-10 2008-11-06 28.419 300,112 -1,056 1.41% 8,529,000
2008-11-07 2008-11-05 29.367 301,168 +9,670 1.41% 8,844,311
2008-11-06 2008-11-04 31.261 291,498 +760 1.37% 9,112,615
2008-11-05 2008-11-03 29.367 290,738 -5,827 1.37% 8,538,016
2008-11-04 2008-10-31 17.146 296,565 -1,056 1.39% 5,085,012
2008-11-03 2008-10-30 17.620 297,621 +3,800 1.40% 5,244,088
2008-10-31 2008-10-29 16.957 293,821 +127 1.38% 4,982,294
2008-10-30 2008-10-28 16.294 293,694 -887 1.38% 4,785,386
2008-10-28 2008-10-24 18.473 294,581 -337 1.38% 5,441,678
2008-10-27 2008-10-23 20.841 294,918 -3,421 1.39% 6,146,352
2008-10-24 2008-10-22 21.220 298,339 -1,055 1.40% 6,330,697
2008-10-21 2008-10-17 26.525 299,394 +1,055 1.41% 7,941,355
2008-10-20 2008-10-16 26.525 298,339 +4,012 1.40% 7,913,371
2008-10-17 2008-10-15 31.735 294,327 +338 1.38% 9,340,463
2008-10-16 2008-10-14 36.472 293,989 +1,055 1.38% 10,722,234
2008-10-15 2008-10-13 36.945 292,934 +16,426 1.38% 10,822,507
2008-10-14 2008-10-10 38.840 276,508 +1,646 1.30% 10,739,524
2008-10-13 2008-10-09 48.313 274,862 +507 1.29% 13,279,397
2008-10-10 2008-10-08 43.576 274,355 +7,474 1.29% 11,955,402
2008-09-02 2008-08-29 78.627 266,881 -6,545 1.25% 20,984,046
2008-09-01 2008-08-28 69.154 273,426 +3,125 1.29% 18,908,460
2008-08-29 2008-08-27 68.207 270,301 +1,477 1.27% 18,436,294
2008-08-27 2008-08-25 69.154 268,824 +4,054 1.27% 18,590,214
2008-08-26 2008-08-21 70.101 264,770 -11,654 1.25% 18,560,684
2008-08-25 2008-08-20 67.259 276,424 -127 1.30% 18,592,063
2008-08-21 2008-08-19 64.417 276,551 +2,154 1.30% 17,814,664
2008-08-20 2008-08-18 68.207 274,397 -1,140 1.29% 18,715,668
2008-08-19 2008-08-15 66.312 275,537 -85 1.30% 18,271,384
2008-08-18 2008-08-14 66.312 275,622 -2,913 1.30% 18,277,021
2008-08-15 2008-08-13 62.523 278,535 -1,647 1.31% 17,414,748
2008-08-14 2008-08-12 62.523 280,182 -633 1.32% 17,517,723
2008-08-13 2008-08-11 63.470 280,815 +42 1.32% 17,823,319
2008-08-08 2008-08-05 62.523 280,773 +1,224 1.32% 17,554,674
2008-08-07 2008-08-04 65.365 279,549 +2,154 1.32% 18,272,607
2008-08-05 2008-08-01 65.365 277,395 +211 1.31% 18,131,812
2008-08-04 2008-07-31 64.417 277,184 +549 1.31% 17,855,440
2008-08-01 2008-07-30 66.312 276,635 +823 1.30% 18,344,194
2008-07-31 2008-07-29 59.681 275,812 +169 1.30% 16,460,658
2008-07-30 2008-07-28 61.575 275,643 +2,111 1.30% 16,972,812
2008-07-29 2008-07-25 61.575 273,532 +1,267 1.29% 16,842,827
2008-07-28 2008-07-24 64.417 272,265 -253 1.28% 17,538,571
2008-07-25 2008-07-23 67.259 272,518 +253 1.29% 18,329,348
2008-07-22 2008-07-18 59.681 272,265 -3,293 1.28% 16,248,970
2008-07-21 2008-07-17 62.523 275,558 +929 1.30% 17,228,618
2008-07-18 2008-07-16 61.575 274,629 -634 1.30% 16,910,375
2008-07-17 2008-07-15 59.681 275,263 -1,055 1.30% 16,427,893
2008-07-16 2008-07-14 63.470 276,318 +211 1.30% 17,537,895
2008-07-15 2008-07-11 62.523 276,107 +971 1.30% 17,262,943
2008-07-14 2008-07-10 65.365 275,136 +2,576 1.30% 17,984,153
2008-07-11 2008-07-09 69.154 272,560 +1,351 1.29% 18,848,572
2008-07-10 2008-07-08 62.523 271,209 +4,645 1.28% 16,956,707
2008-07-09 2008-07-07 57.786 266,564 +1,055 1.26% 15,403,691
2008-07-08 2008-07-04 54.944 265,509 +2,322 1.25% 14,588,167
2008-07-07 2008-07-03 58.733 263,187 +1,141 1.24% 15,457,868
2008-07-03 2008-06-30 71.996 262,046 +4,518 1.24% 18,866,207
2008-07-02 2008-06-27 72.943 257,528 +2,998 1.21% 18,784,890
2008-06-30 2008-06-26 72.943 254,530 +3,673 1.20% 18,566,207
2008-06-27 2008-06-25 73.890 250,857 -380 1.18% 18,535,927
2008-06-26 2008-06-24 71.996 251,237 -5,320 1.19% 18,088,005
2008-06-25 2008-06-23 74.838 256,557 +3,167 1.21% 19,200,142
2008-06-24 2008-06-20 72.943 253,390 +1,055 1.20% 18,483,052
2008-06-23 2008-06-19 74.838 252,335 +85 1.19% 18,884,177
2008-06-20 2008-06-18 74.838 252,250 +549 1.19% 18,877,816
2008-06-19 2008-06-17 79.574 251,701 +549 1.19% 20,028,928
2008-06-18 2008-06-16 79.574 251,152 +1,182 1.19% 19,985,242
2008-06-16 2008-06-12 78.627 249,970 -85 1.18% 19,654,385
2008-06-13 2008-06-11 77.680 250,055 +127 1.18% 19,424,188
2008-06-12 2008-06-10 77.680 249,928 -42 1.18% 19,414,323
2008-06-10 2008-06-05 78.627 249,970 +4,518 1.18% 19,654,385
2008-06-06 2008-06-04 80.522 245,452 -2,280 1.16% 19,764,188
2008-06-05 2008-06-03 85.258 247,732 +422 1.17% 21,121,176
2008-06-04 2008-06-02 81.469 247,310 -7,981 1.17% 20,148,077
2008-06-03 2008-05-30 72.943 255,291 +718 1.20% 18,621,716
2008-05-29 2008-05-27 75.785 254,573 +7,179 1.50% 19,292,824
2008-05-28 2008-05-26 69.154 247,394 +10,133 1.46% 17,108,247
2008-05-27 2008-05-23 79.574 237,261 +3,590 1.40% 18,879,875
2008-05-23 2008-05-21 88.100 233,671 +1,477 1.38% 20,586,440
2008-05-22 2008-05-20 86.205 232,194 +13,280 1.37% 20,016,395
2008-05-21 2008-05-19 89.995 218,914 +2,322 1.29% 19,701,107
2008-05-20 2008-05-16 94.731 216,592 -591 1.28% 20,518,041
2008-05-19 2008-05-15 89.995 217,183 -32,893 1.28% 19,545,326
2008-05-16 2008-05-14 77.680 250,076 +1,056 1.48% 19,425,819
2008-05-15 2008-05-13 79.574 249,020 -1,309 1.47% 19,815,589
2008-05-13 2008-05-08 78.627 250,329 -169 1.48% 19,682,612
2008-05-09 2008-05-07 69.154 250,498 +11,190 1.48% 17,322,900
2008-05-07 2008-05-05 72.943 239,308 +2,617 1.41% 17,455,867
2008-05-06 2008-05-02 75.785 236,691 +22 1.40% 17,937,636
2008-05-05 2008-04-30 73.890 236,669 -16,468 1.40% 17,487,570
2008-05-02 2008-04-29 71.048 253,137 +13,681 1.49% 17,984,997
2008-04-30 2008-04-28 64.417 239,456 -4,561 1.41% 15,425,105
2008-04-28 2008-04-24 62.523 244,017 -675 1.44% 15,256,591
2008-04-25 2008-04-23 65.365 244,692 +127 1.44% 15,994,193
2008-04-24 2008-04-22 63.470 244,565 +126 1.44% 15,522,533
2008-04-23 2008-04-21 59.681 244,439 -1,224 1.44% 14,588,295
2008-04-22 2008-04-18 55.891 245,663 -1,816 1.45% 13,730,465
2008-04-21 2008-04-17 52.102 247,479 -929 1.46% 12,894,204
2008-04-18 2008-04-16 53.997 248,408 +1,478 1.47% 13,413,247
2008-04-17 2008-04-15 51.155 246,930 -1,647 1.46% 12,631,679
2008-04-16 2008-04-14 60.628 248,577 +1,731 1.47% 15,070,734
2008-04-07 2008-04-02 33.156 246,846 +43 1.46% 8,184,415
2008-03-26 2008-03-20 32.209 246,803 -591 1.46% 7,949,189
2008-03-25 2008-03-19 35.051 247,394 +1,055 1.46% 8,671,303
2008-03-19 2008-03-17 31.261 246,339 +42 1.45% 7,700,884
2008-03-17 2008-03-13 41.682 246,297 -169 1.45% 10,266,095
2008-03-11 2008-03-07 50.208 246,466 +338 1.45% 12,374,463
2008-03-10 2008-03-06 50.208 246,128 -84 1.45% 12,357,493
2008-03-04 2008-02-29 59.681 246,212 +1,689 1.45% 14,694,109
2008-02-26 2008-02-22 55.891 244,523 +4,518 1.44% 13,666,749
2008-02-25 2008-02-21 57.786 240,005 -5,278 1.42% 13,868,951
2008-02-20 2008-02-18 62.523 245,283 +1,182 1.45% 15,335,744
2008-02-18 2008-02-14 60.628 244,101 -507 1.44% 14,799,363
2008-02-15 2008-02-13 59.681 244,608 +1,689 1.44% 14,598,381
2008-02-14 2008-02-12 64.417 242,919 -422 1.43% 15,648,182
2008-02-12 2008-02-06 60.628 243,341 +40,071 1.44% 14,753,285
2008-01-31 2008-01-29 57.786 203,270 +5,278 1.20% 11,746,179
2008-01-30 2008-01-28 54.944 197,992 -7,473 1.17% 10,878,502
2008-01-29 2008-01-25 52.102 205,465 -423 1.21% 10,705,181
2008-01-28 2008-01-24 47.366 205,888 -1,055 1.21% 9,752,019
2008-01-25 2008-01-23 40.261 206,943 -1,183 1.22% 8,331,691
2008-01-23 2008-01-21 50.208 208,126 -205,676 1.23% 10,449,504
2008-01-09 2008-01-07 71.996 413,802 +206,901 2.44% 29,792,000
2008-01-08 2008-01-04 72.943 206,901 +507 1.22% 15,092,000
2008-01-07 2008-01-03 74.838 206,394 +3,694 1.22% 15,446,057
2008-01-03 2007-12-31 76.732 202,700 +528 1.20% 15,553,647
2008-01-02 2007-12-27 75.785 202,172 +190 1.19% 15,321,612
2007-12-27 2007-12-20 78.627 201,982 -549 1.19% 15,881,234
2007-12-21 2007-12-19 73.890 202,531 +275 1.19% 14,965,099
2007-12-19 2007-12-17 78.627 202,256 +2,174 1.19% 15,902,778
2007-12-18 2007-12-14 79.574 200,082 -1,330 1.18% 15,921,383
2007-12-14 2007-12-12 78.627 201,412 +42 1.19% 15,836,416
2007-12-12 2007-12-10 75.785 201,370 +127 1.19% 15,260,833
2007-12-11 2007-12-07 77.680 201,243 -5,278 1.19% 15,632,488
2007-12-10 2007-12-06 79.574 206,521 -45,940 1.22% 16,433,762
2007-12-07 2007-12-05 81.469 252,461 +591 1.49% 20,567,724
2007-12-04 2007-11-30 72.943 251,870 +316 1.49% 18,372,178
2007-11-30 2007-11-28 73.890 251,554 +718 1.48% 18,587,428
2007-11-29 2007-11-27 73.890 250,836 +5,384 1.48% 18,534,375
2007-11-27 2007-11-23 73.890 245,452 -37,285 1.45% 18,136,549
2007-11-26 2007-11-22 76.732 282,737 -23,371 1.67% 21,695,074
2007-11-23 2007-11-21 82.416 306,108 +58,418 1.81% 25,228,267
2007-11-22 2007-11-20 80.522 247,690 +8,973 1.46% 19,944,396
2007-11-21 2007-11-19 80.522 238,717 +1,182 1.41% 19,221,875
2007-11-20 2007-11-16 83.364 237,535 +4,455 1.40% 19,801,759
2007-11-16 2007-11-14 77.680 233,080 +4,370 1.38% 18,105,576
2007-11-15 2007-11-13 66.312 228,710 +16,974 1.35% 15,166,196
2007-11-09 2007-11-07 78.627 211,736 +5,806 1.25% 16,648,161
2007-11-08 2007-11-06 83.364 205,930 +23,097 1.21% 17,167,054
2007-11-07 2007-11-05 78.627 182,833 +12,203 1.08% 14,375,606
2007-11-06 2007-11-02 84.311 170,630 +9,669 1.01% 14,385,961
2007-11-05 2007-11-01 79.574 160,961 +33,632 0.95% 12,808,357
2007-11-02 2007-10-31 72.943 127,329 +17,249 0.75% 9,287,772
2007-11-01 2007-10-30 64.417 110,080 -16,256 0.65% 7,091,054
2007-10-31 2007-10-29 71.996 126,336 -24,681 0.75% 9,095,659
2007-10-30 2007-10-26 52.102 151,017 +42,753 0.90% 7,868,320
2007-10-25 2007-10-23 45.282 108,264 -4,919 0.64% 4,902,363
2007-10-22 2007-10-17 34.482 113,183 -2,639 0.67% 3,902,798
2007-10-18 2007-10-16 35.051 115,822 -275 0.69% 4,059,628
2007-10-17 2007-10-15 34.293 116,097 +42 0.69% 3,981,283
2007-10-12 2007-10-10 39.598 116,055 +528 0.69% 4,595,509
2007-10-09 2007-10-05 40.166 115,527 -11,189 0.69% 4,640,266
2007-10-05 2007-10-03 37.135 126,716 -31,796 0.75% 4,705,557
2007-10-04 2007-10-02 38.461 158,512 -32,048 0.94% 6,096,515
2007-09-28 2007-09-25 40.734 190,560 +21 1.27% 7,762,358
2007-09-13 2007-09-11 47.366 190,539 +2,639 1.27% 9,025,003
2007-09-05 2007-09-03 48.313 187,900 +42 1.25% 9,078,005
2007-08-30 2007-08-28 46.418 187,858 -10,598 1.25% 8,720,056
2007-08-29 2007-08-27 51.155 198,456 +10,556 1.32% 10,151,997
2007-08-28 2007-08-24 49.260 187,900 -8,529 1.25% 9,256,005
2007-08-27 2007-08-23 52.102 196,429 +7,917 1.31% 10,234,386
2007-08-24 2007-08-22 46.418 188,512 +42 1.26% 8,750,413
2007-08-20 2007-08-16 49.260 188,470 +13,195 1.26% 9,284,084
2007-08-17 2007-08-15 53.050 175,275 +5,278 1.17% 9,298,256
2007-08-16 2007-08-14 54.944 169,997 -15,306 1.13% 9,340,341
2007-08-15 2007-08-13 61.575 185,303 +20,268 1.24% 11,410,096
2007-08-10 2007-08-08 46.418 165,035 -1,056 1.10% 7,660,650
2007-08-09 2007-08-07 40.545 166,091 +13,238 1.11% 6,734,159
2007-08-08 2007-08-06 46.797 152,853 +950 1.02% 7,153,102
2007-08-07 2007-08-03 58.733 151,903 +274 1.01% 8,921,780
2007-08-06 2007-08-02 62.523 151,629 -1,055 1.01% 9,480,248
2007-08-02 2007-07-31 71.996 152,684 +26,390 1.02% 10,992,604
2007-08-01 2007-07-30 76.732 126,294 +1,056 0.84% 9,690,835
2007-07-31 2007-07-27 77.680 125,238 +738 0.83% 9,728,446
2007-07-27 2007-07-25 74.838 124,500 -1,055 1.01% 9,317,297
2007-07-26 2007-07-24 78.627 125,555 -4,793 1.02% 9,872,010
2007-07-25 2007-07-23 83.364 130,348 +108,053 1.05% 10,866,271
2007-07-24 2007-07-20 71.048 22,295 +127 0.18% 1,584,026
2007-07-23 2007-07-19 67.259 22,168 +3,674 0.18% 1,491,002
2007-07-18 2007-07-16 53.997 18,494 +7,136 0.15% 998,618
2007-07-17 2007-07-13 44.334 11,358 +1,055 0.09% 503,548
2007-07-16 2007-07-12 41.492 10,303 -1,583 0.08% 427,495
2007-07-10 2007-07-06 47.366 11,886 -1,584 0.10% 562,988
2007-07-09 2007-07-05 47.366 13,470 +1,584 0.11% 638,015
2007-07-05 2007-07-03 43.576 11,886 -528 0.10% 517,949
2007-07-04 2007-06-29 49.260 12,414 -528 0.10% 611,517
2007-06-28 2007-06-26 59.681 12,942 +697 0.11% 772,388
2007-06-27 2007-06-25 61.575 12,245 -528 0.10% 753,990
2007-06-26 2007-06-22 60.628 12,773 0.11% 774,402

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top