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: CHIEF SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 890,159 +0 0.33% 605,308
2025-10-13 2025-10-09 0.680 890,159 +0 0.33% 605,308
2025-10-10 2025-10-08 0.720 890,159 +0 0.33% 640,914
2025-10-09 2025-10-06 0.700 890,159 +0 0.33% 623,111
2025-10-08 2025-10-03 0.680 890,159 +0 0.33% 605,308
2025-10-06 2025-10-02 0.680 890,159 +0 0.33% 605,308
2025-10-03 2025-09-30 0.680 890,159 +0 0.33% 605,308
2025-10-02 2025-09-29 0.700 890,159 +0 0.33% 623,111
2025-09-30 2025-09-26 0.690 890,159 +0 0.33% 614,210
2025-09-29 2025-09-25 0.700 890,159 +0 0.33% 623,111
2025-09-26 2025-09-24 0.700 890,159 +0 0.33% 623,111
2025-09-25 2025-09-23 0.710 890,159 +0 0.33% 632,013
2025-09-24 2025-09-22 0.740 890,159 +0 0.33% 658,718
2025-09-23 2025-09-19 0.700 890,159 +0 0.33% 623,111
2025-09-22 2025-09-18 0.740 890,159 +0 0.33% 658,718
2025-09-19 2025-09-17 0.740 890,159 +0 0.33% 658,718
2025-09-18 2025-09-16 0.740 890,159 +0 0.33% 658,718
2025-09-17 2025-09-15 0.750 890,159 +0 0.33% 667,619
2025-09-16 2025-09-12 0.710 890,159 +0 0.33% 632,013
2025-09-15 2025-09-11 0.750 890,159 +0 0.33% 667,619
2025-09-12 2025-09-10 0.750 890,159 +0 0.33% 667,619
2025-09-11 2025-09-09 0.750 890,159 +0 0.33% 667,619
2025-09-10 2025-09-08 0.750 890,159 +0 0.33% 667,619
2025-09-09 2025-09-05 0.750 890,159 +0 0.33% 667,619
2025-09-08 2025-09-04 0.750 890,159 +0 0.33% 667,619
2025-09-05 2025-09-03 0.750 890,159 +0 0.33% 667,619
2025-09-04 2025-09-02 0.740 890,159 +15,000 0.33% 658,718
2025-09-01 2025-08-28 0.700 875,159 +30,000 0.32% 612,611
2025-08-29 2025-08-27 0.700 845,159 +45,000 0.31% 591,611
2025-08-28 2025-08-26 0.790 800,159 -20,000 0.30% 632,126
2025-08-27 2025-08-25 0.790 820,159 +30,000 0.30% 647,926
2025-08-26 2025-08-22 0.960 790,159 -5,000 0.29% 758,553
2025-08-22 2025-08-20 1.020 795,159 +9,754 0.29% 811,062
2025-07-30 2025-07-28 0.600 785,405 -700 0.29% 471,243
2025-07-29 2025-07-25 0.630 786,105 +20,000 0.29% 495,246
2025-06-30 2025-06-26 0.540 766,105 +30,000 0.28% 413,697
2025-06-17 2025-06-13 0.600 736,105 +20,000 0.27% 441,663
2025-06-13 2025-06-11 0.620 716,105 +20,000 0.27% 443,985
2025-04-14 2025-04-10 0.495 696,105 +5,000 0.26% 344,572
2025-04-10 2025-04-08 0.495 691,105 +130,000 0.26% 342,097
2025-04-01 2025-03-28 0.495 561,105 -500 0.21% 277,747
2025-03-06 2025-03-04 0.490 561,605 -48 0.21% 275,186
2025-02-28 2025-02-26 0.485 561,653 +5,000 0.21% 272,402
2025-02-24 2025-02-20 0.495 556,653 +5,000 0.21% 275,543
2025-02-13 2025-02-11 0.530 551,653 +75,000 0.20% 292,376
2025-02-06 2025-02-04 0.530 476,653 +10,000 0.18% 252,626
2024-12-30 2024-12-24 0.480 466,653 -5,000 0.17% 223,993
2024-12-20 2024-12-18 0.490 471,653 +5,000 0.17% 231,110
2024-12-11 2024-12-09 0.510 466,653 -5,000 0.17% 237,993
2024-12-04 2024-12-02 0.480 471,653 +10,000 0.17% 226,393
2024-11-25 2024-11-21 0.530 461,653 +5,000 0.17% 244,676
2024-11-13 2024-11-11 0.550 456,653 +5,000 0.17% 251,159
2024-10-14 2024-10-09 0.590 451,653 -5,000 0.17% 266,475
2024-10-10 2024-10-08 0.620 456,653 -82 0.17% 283,125
2024-10-09 2024-10-07 0.730 456,735 +5,000 0.17% 333,417
2024-08-09 2024-08-07 0.650 451,735 -246 0.17% 293,628
2024-07-30 2024-07-26 0.670 451,981 -15,000 0.17% 302,827
2024-07-29 2024-07-25 0.660 466,981 +15,000 0.17% 308,207
2024-07-23 2024-07-19 0.690 451,981 -10,000 0.17% 311,867
2024-07-22 2024-07-18 0.690 461,981 +10,000 0.17% 318,767
2024-07-19 2024-07-17 0.650 451,981 +15,000 0.17% 293,788
2024-07-16 2024-07-12 0.700 436,981 +10,000 0.16% 305,887
2024-07-12 2024-07-10 0.730 426,981 -2 0.16% 311,696
2024-07-08 2024-07-04 0.780 426,983 +15,000 0.16% 333,047
2024-07-02 2024-06-27 0.810 411,983 -35,000 0.15% 333,706
2024-06-28 2024-06-26 0.850 446,983 +35,000 0.17% 379,936
2024-06-26 2024-06-24 0.610 411,983 -410 0.15% 251,310
2024-06-24 2024-06-20 0.620 412,393 +5,410 0.15% 255,684
2024-06-14 2024-06-12 0.560 406,983 -20,000 0.15% 227,910
2024-06-13 2024-06-11 0.500 426,983 +20,000 0.16% 213,492
2024-05-14 2024-05-10 0.670 406,983 -533 0.15% 272,679
2024-05-10 2024-05-08 0.850 407,516 +2,882 0.15% 346,389
2024-05-09 2024-05-07 0.840 404,634 +28,469 0.15% 339,893
2024-04-23 2024-04-19 0.800 376,165 +15,000 0.14% 300,932
2024-04-18 2024-04-16 0.950 361,165 +15,000 0.13% 343,107
2024-04-17 2024-04-15 1.000 346,165 +35,000 0.13% 346,165
2024-03-20 2024-03-18 1.260 311,165 -10,000 0.12% 392,068
2024-03-11 2024-03-07 1.180 321,165 -3,360 0.12% 378,975
2024-03-01 2024-02-28 1.210 324,525 -10,000 0.12% 392,675
2024-02-29 2024-02-27 1.180 334,525 +10,000 0.12% 394,740
2024-02-22 2024-02-20 1.220 324,525 -5,000 0.12% 395,920
2024-02-21 2024-02-19 1.150 329,525 -160,000 0.12% 378,954
2024-02-20 2024-02-16 1.360 489,525 -24,984 0.18% 665,754
2024-02-19 2024-02-15 1.460 514,509 -165,000 0.19% 751,183
2024-02-08 2024-02-06 0.750 679,509 -50,000 0.25% 509,632
2024-02-07 2024-02-05 0.740 729,509 -159,365 0.27% 539,837
2024-02-01 2024-01-30 0.740 888,874 -500 0.33% 657,767
2024-01-30 2024-01-26 0.740 889,374 -700 0.33% 658,137
2024-01-25 2024-01-23 0.750 890,074 -5,500 0.33% 667,556
2024-01-16 2024-01-12 0.740 895,574 +115,000 0.33% 662,725
2024-01-08 2024-01-04 0.680 780,574 +5,000 0.29% 530,790
2023-12-29 2023-12-27 0.680 775,574 +15,000 0.29% 527,390
2023-12-28 2023-12-22 0.640 760,574 +10,000 0.28% 486,767
2023-12-27 2023-12-21 0.640 750,574 +10,000 0.28% 480,367
2023-12-13 2023-12-11 0.650 740,574 -20,000 0.27% 481,373
2023-12-04 2023-11-30 0.660 760,574 +10,000 0.28% 501,979
2023-12-01 2023-11-29 0.660 750,574 +30,000 0.28% 495,379
2023-09-27 2023-09-25 0.680 720,574 -5,000 0.27% 489,990
2023-09-11 2023-09-06 0.650 725,574 -5,000 0.27% 471,623
2023-09-06 2023-09-04 0.650 730,574 -25,000 0.27% 474,873
2023-09-05 2023-08-31 0.660 755,574 -5,000 0.28% 498,679
2023-08-28 2023-08-24 0.660 760,574 -14,000 0.28% 501,979
2023-08-10 2023-08-08 0.680 774,574 +5,000 0.29% 526,710
2023-08-03 2023-08-01 0.660 769,574 -48,000 0.29% 507,919
2023-08-02 2023-07-31 0.710 817,574 -650,000 0.30% 580,478
2023-08-01 2023-07-28 0.580 1,467,574 -54,000 0.54% 851,193
2023-07-31 2023-07-27 0.420 1,521,574 -2,500 0.56% 639,061
2023-06-20 2023-06-16 0.340 1,524,074 -12,500 0.57% 518,185
2023-05-17 2023-05-15 0.480 1,536,574 -708 0.57% 737,556
2023-04-13 2023-04-11 0.480 1,537,282 -10,000 0.57% 737,895
2023-04-11 2023-04-04 0.445 1,547,282 -30,000 0.57% 688,540
2023-04-03 2023-03-30 0.410 1,577,282 +5,000 0.58% 646,686
2023-03-28 2023-03-24 0.405 1,572,282 +27,000 0.58% 636,774
2023-03-23 2023-03-21 0.405 1,545,282 +5,000 0.57% 625,839
2023-03-21 2023-03-17 0.390 1,540,282 +5,000 0.57% 600,710
2023-03-16 2023-03-14 0.390 1,535,282 +40,000 0.57% 598,760
2023-03-13 2023-03-09 0.380 1,495,282 +75,000 0.55% 568,207
2023-03-10 2023-03-08 0.390 1,420,282 +55,000 0.53% 553,910
2023-03-09 2023-03-07 0.450 1,365,282 +20,000 0.51% 614,377
2023-03-08 2023-03-06 0.385 1,345,282 +53,900 0.50% 517,934
2023-03-03 2023-03-01 0.325 1,291,382 +10,000 0.48% 419,699
2023-03-02 2023-02-28 0.325 1,281,382 +115,000 0.48% 416,449
2023-02-28 2023-02-24 0.250 1,166,382 +35,000 0.43% 291,596
2023-01-30 2023-01-26 0.210 1,131,382 -5,000 0.42% 237,590
2022-10-18 2022-10-14 0.200 1,136,382 -5,000 0.42% 227,276
2022-09-28 2022-09-26 0.245 1,141,382 +5,000 0.42% 279,639
2022-08-25 2022-08-23 0.260 1,136,382 +40,000 0.42% 295,459
2022-07-15 2022-07-13 0.320 1,096,382 -115,000 0.41% 350,842
2022-07-14 2022-07-12 0.300 1,211,382 +75,000 0.45% 363,415
2022-07-12 2022-07-08 0.218 1,136,382 +25,000 0.42% 247,731
2022-05-03 2022-04-28 0.216 1,111,382 -2,000 0.41% 240,059
2022-04-07 2022-04-04 0.190 1,113,382 -14 0.41% 211,543
2022-03-04 2022-03-02 0.247 1,113,396 +1,000 0.41% 275,009
2022-02-23 2022-02-21 0.255 1,112,396 +2,400 0.41% 283,661
2022-01-19 2022-01-17 0.265 1,109,996 -5,000 0.41% 294,149
2022-01-13 2022-01-11 0.265 1,114,996 -5,000 0.41% 295,474
2021-11-17 2021-11-15 0.310 1,119,996 +20,000 0.51% 347,199
2021-10-21 2021-10-19 0.360 1,099,996 -20,000 0.71% 395,999
2021-10-11 2021-10-07 0.340 1,119,996 +100,000 0.72% 380,799
2021-09-23 2021-09-20 0.355 1,019,996 +5,000 0.66% 362,099
2021-09-16 2021-09-14 0.370 1,014,996 +15,000 0.66% 375,549
2021-09-14 2021-09-10 0.350 999,996 -1,400 0.65% 349,999
2021-07-30 2021-07-28 0.400 1,001,396 -28,000 0.65% 400,558
2021-07-28 2021-07-26 0.400 1,029,396 -1 0.67% 411,758
2021-07-26 2021-07-22 0.430 1,029,397 -14,000 0.67% 442,641
2021-07-22 2021-07-20 0.440 1,043,397 +14,000 0.67% 459,095
2021-06-28 2021-06-24 0.430 1,029,397 -1,985 0.67% 442,641
2021-06-15 2021-06-10 0.510 1,031,382 -25,000 0.67% 526,005
2021-06-03 2021-06-01 0.640 1,056,382 +60,000 0.68% 676,084
2021-05-27 2021-05-25 0.600 996,382 +1,400 0.64% 597,829
2021-05-26 2021-05-24 0.580 994,982 +12,000 0.64% 577,090
2021-05-21 2021-05-18 0.610 982,982 +20,000 0.64% 599,619
2021-05-11 2021-05-07 0.600 962,982 -2,000 0.62% 577,789
2021-05-07 2021-05-05 0.620 964,982 +50,000 0.62% 598,289
2021-05-03 2021-04-29 0.600 914,982 -68,000 0.59% 548,989
2021-04-29 2021-04-27 0.600 982,982 +22,500 0.64% 589,789
2021-04-20 2021-04-16 0.590 960,482 +10,000 0.62% 566,684
2021-04-19 2021-04-15 0.600 950,482 -100 0.61% 570,289
2021-04-16 2021-04-14 0.600 950,582 +8,000 0.61% 570,349
2021-04-13 2021-04-09 0.530 942,582 -29,000 0.61% 499,568
2021-04-09 2021-04-07 0.580 971,582 -21,000 0.63% 563,518
2021-04-08 2021-04-01 0.610 992,582 -20,000 0.64% 605,475
2021-03-31 2021-03-29 0.630 1,012,582 +30,000 0.65% 637,927
2021-03-26 2021-03-24 0.560 982,582 +4,000 0.64% 550,246
2021-03-25 2021-03-23 0.530 978,582 +2,000 0.63% 518,648
2021-03-15 2021-03-11 0.690 976,582 -30,000 0.63% 673,842
2021-03-12 2021-03-10 0.700 1,006,582 -10,000 0.65% 704,607
2021-03-11 2021-03-09 0.650 1,016,582 +8,000 0.66% 660,778
2021-03-04 2021-03-02 0.720 1,008,582 +25,000 0.65% 726,179
2021-03-01 2021-02-25 0.880 983,582 +5,000 0.64% 865,552
2021-02-26 2021-02-24 0.720 978,582 -127,000 0.63% 704,579
2021-02-25 2021-02-23 0.780 1,105,582 -5,000 0.71% 862,354
2021-02-24 2021-02-22 0.850 1,110,582 +1,000 0.72% 943,995
2021-02-23 2021-02-19 0.910 1,109,582 -60,000 0.72% 1,009,720
2021-02-22 2021-02-18 1.010 1,169,582 +290,000 0.76% 1,181,278
2021-02-19 2021-02-17 0.560 879,582 -10,000 0.57% 492,566
2021-02-18 2021-02-16 0.380 889,582 +30,000 0.58% 338,041
2021-02-17 2021-02-11 0.380 859,582 +101,000 0.56% 326,641
2021-02-04 2021-02-02 0.280 758,582 +5,000 0.49% 212,403
2021-02-03 2021-02-01 0.290 753,582 +49,000 0.49% 218,539
2021-02-02 2021-01-29 0.330 704,582 +50,000 0.46% 232,512
2021-02-01 2021-01-28 0.500 654,582 -87,000 0.42% 327,291
2020-12-08 2020-12-04 0.340 741,582 +5,000 0.48% 252,138
2020-11-12 2020-11-10 0.310 736,582 -4,000 0.48% 228,340
2020-11-11 2020-11-09 0.320 740,582 +4,000 0.48% 236,986
2020-11-10 2020-11-06 0.290 736,582 +5,000 0.48% 213,609
2020-10-30 2020-10-28 0.430 731,582 -8,000 0.47% 314,580
2020-10-22 2020-10-20 0.440 739,582 +8,000 0.48% 325,416
2020-09-28 2020-09-24 0.380 731,582 -700 0.47% 278,001
2020-09-21 2020-09-17 0.370 732,282 -3 0.47% 270,944
2020-09-10 2020-09-08 0.380 732,285 -400 0.47% 278,268
2020-08-27 2020-08-25 0.430 732,685 -1,500 0.47% 315,055
2020-08-14 2020-08-12 0.420 734,185 +50,000 0.47% 308,358
2020-08-13 2020-08-11 0.420 684,185 +50,000 0.44% 287,358
2020-08-04 2020-07-31 0.410 634,185 +3,000 0.41% 260,016
2020-06-02 2020-05-29 0.460 631,185 -6,000 0.50% 290,345
2020-05-29 2020-05-27 0.560 637,185 -900 0.50% 356,824
2020-05-19 2020-05-15 0.450 638,085 +2,800 0.50% 287,138
2020-04-09 2020-04-07 0.840 635,285 -4,000 0.50% 533,639
2020-04-08 2020-04-06 0.940 639,285 -60,200 0.50% 600,928
2019-09-20 2019-09-18 1.280 699,485 -646 0.55% 895,341
2019-09-19 2019-09-17 1.280 700,131 -1,000 0.55% 896,168
2019-09-04 2019-09-02 1.270 701,131 -252,000 0.55% 890,436
2019-07-24 2019-07-22 1.440 953,131 +400 0.75% 1,372,509
2019-07-18 2019-07-16 1.420 952,731 +252,000 0.75% 1,352,878
2019-07-03 2019-06-28 1.420 700,731 +3,500 0.55% 995,038
2019-06-24 2019-06-20 1.340 697,231 +4,000 0.55% 934,290
2019-06-05 2019-06-03 1.630 693,231 -4,000 0.66% 1,129,967
2019-06-04 2019-05-31 1.620 697,231 -14,000 0.66% 1,129,514
2019-06-03 2019-05-30 1.560 711,231 -10,000 0.67% 1,109,520
2019-05-30 2019-05-28 1.490 721,231 -37,000 0.68% 1,074,634
2019-05-28 2019-05-24 1.460 758,231 -2,000 0.72% 1,107,017
2019-05-24 2019-05-22 1.540 760,231 -22,000 0.72% 1,170,756
2019-04-26 2019-04-24 1.550 782,231 -20,000 0.74% 1,212,458
2019-04-23 2019-04-17 1.600 802,231 -36,000 0.76% 1,283,570
2019-04-18 2019-04-16 1.560 838,231 -14,000 0.79% 1,307,640
2019-04-11 2019-04-09 1.600 852,231 +7,000 0.81% 1,363,570
2019-03-04 2019-02-28 1.860 845,231 -13,000 0.80% 1,572,130
2019-02-22 2019-02-20 1.840 858,231 +14,000 0.81% 1,579,145
2019-02-19 2019-02-15 1.790 844,231 +3,000 0.80% 1,511,173
2019-02-15 2019-02-13 1.800 841,231 +2,700 0.80% 1,514,216
2019-01-29 2019-01-25 1.750 838,531 -1,000 0.79% 1,467,429
2019-01-21 2019-01-17 1.760 839,531 +15,000 0.79% 1,477,575
2019-01-16 2019-01-14 1.800 824,531 +16,000 0.78% 1,484,156
2019-01-15 2019-01-11 1.800 808,531 +20,000 0.77% 1,455,356
2019-01-14 2019-01-10 1.820 788,531 +19,000 0.75% 1,435,126
2019-01-11 2019-01-09 1.790 769,531 +42,000 0.73% 1,377,460
2019-01-10 2019-01-08 1.780 727,531 +50,000 0.69% 1,295,005
2019-01-04 2019-01-02 1.760 677,531 +20,000 0.64% 1,192,455
2019-01-02 2018-12-27 1.780 657,531 -6,000 0.62% 1,170,405
2018-12-28 2018-12-24 1.890 663,531 +10,000 0.63% 1,254,074
2018-12-27 2018-12-20 1.850 653,531 +126,000 0.62% 1,209,032
2018-12-21 2018-12-19 1.900 527,531 -6,000 0.50% 1,002,309
2018-12-20 2018-12-18 1.980 533,531 +20,000 0.50% 1,056,391
2018-12-13 2018-12-11 1.980 513,531 -10,000 0.49% 1,016,791
2018-12-11 2018-12-07 2.280 523,531 +10,000 0.50% 1,193,651
2018-12-07 2018-12-05 2.270 513,531 +11,000 0.49% 1,165,715
2018-11-27 2018-11-23 2.180 502,531 -120,000 0.48% 1,095,518
2018-11-26 2018-11-22 2.140 622,531 -39,000 0.59% 1,332,216
2018-11-23 2018-11-21 2.280 661,531 +55,000 0.63% 1,508,291
2018-11-13 2018-11-09 1.980 606,531 -500 0.57% 1,200,931
2018-11-12 2018-11-08 1.950 607,031 -2,000 0.57% 1,183,710
2018-11-05 2018-11-01 2.040 609,031 -5,000 0.58% 1,242,423
2018-10-25 2018-10-23 1.850 614,031 +1,000 0.58% 1,135,957
2018-09-14 2018-09-12 2.080 613,031 +4,000 0.58% 1,275,104
2018-08-16 2018-08-14 1.980 609,031 -780 0.58% 1,205,881
2018-08-14 2018-08-10 2.170 609,811 +500 0.58% 1,323,290
2018-08-09 2018-08-07 2.320 609,311 +5,000 0.58% 1,413,602
2018-08-07 2018-08-03 2.310 604,311 +3,000 0.57% 1,395,958
2018-08-06 2018-08-02 2.300 601,311 +3,000 0.57% 1,383,015
2018-08-02 2018-07-31 2.490 598,311 -1,800 0.57% 1,489,794
2018-08-01 2018-07-30 2.850 600,111 +9,700 0.57% 1,710,316
2018-07-19 2018-07-17 2.400 590,411 +2,700 0.58% 1,416,986
2018-07-16 2018-07-12 2.560 587,711 +700 0.62% 1,504,540
2018-07-04 2018-06-29 2.720 587,011 -33,200 0.61% 1,596,670
2018-06-27 2018-06-25 2.840 620,211 +30,000 0.65% 1,761,399
2018-06-25 2018-06-21 2.880 590,211 -1,000 0.62% 1,699,808
2018-06-20 2018-06-15 2.960 591,211 -22,800 0.62% 1,749,985
2018-06-19 2018-06-14 3.080 614,011 +2,300 0.64% 1,891,154
2018-06-15 2018-06-13 3.160 611,711 -6,500 0.64% 1,933,007
2018-06-14 2018-06-12 3.160 618,211 -25,500 0.65% 1,953,547
2018-06-13 2018-06-11 3.400 643,711 +54,800 0.67% 2,188,617
2018-06-08 2018-06-06 3.120 588,911 +4,800 0.62% 1,837,402
2018-06-06 2018-06-04 3.080 584,111 +5,000 0.61% 1,799,062
2018-06-04 2018-05-31 3.120 579,111 +5,500 0.61% 1,806,826
2018-06-01 2018-05-30 3.040 573,611 +5,000 0.60% 1,743,777
2018-05-31 2018-05-29 3.000 568,611 +65,000 0.60% 1,705,833
2018-05-30 2018-05-28 3.000 503,611 +35,000 0.53% 1,510,833
2018-05-28 2018-05-24 3.080 468,611 +5,000 0.49% 1,443,322
2018-05-25 2018-05-23 3.040 463,611 +18,400 0.49% 1,409,377
2018-05-24 2018-05-21 2.960 445,211 -7,000 0.47% 1,317,825
2018-05-10 2018-05-08 2.920 452,211 +700 0.47% 1,320,456
2018-05-02 2018-04-27 2.960 451,511 -60,100 0.47% 1,336,473
2018-04-24 2018-04-20 3.000 511,611 -5,000 0.54% 1,534,833
2018-04-16 2018-04-12 3.160 516,611 +60,300 0.54% 1,632,491
2018-04-13 2018-04-11 3.200 456,311 +1,000 0.48% 1,460,195
2018-04-09 2018-04-04 3.080 455,311 -42,900 0.48% 1,402,358
2018-04-04 2018-03-29 3.160 498,211 -32,008 0.52% 1,574,347
2018-04-03 2018-03-28 3.160 530,219 -40,000 0.55% 1,675,492
2018-03-28 2018-03-26 3.360 570,219 -100 0.60% 1,915,936
2018-03-26 2018-03-22 3.440 570,319 -9,900 0.60% 1,961,897
2018-03-13 2018-03-09 3.600 580,219 -30,200 0.61% 2,088,788
2018-03-08 2018-03-06 3.720 610,419 +6,000 0.64% 2,270,759
2018-03-07 2018-03-05 3.720 604,419 +12,500 0.63% 2,248,439
2018-03-05 2018-03-01 4.000 591,919 +4,500 0.62% 2,367,676
2018-03-02 2018-02-28 4.120 587,419 +39,700 0.61% 2,420,166
2018-03-01 2018-02-27 4.160 547,719 +17,400 0.57% 2,278,511
2018-02-27 2018-02-23 3.400 530,319 +2,100 0.55% 1,803,085
2018-02-21 2018-02-15 3.400 528,219 -5,000 0.55% 1,795,945
2018-02-13 2018-02-09 3.520 533,219 -13,500 0.56% 1,876,931
2018-02-12 2018-02-08 3.600 546,719 -1,500 0.62% 1,968,188
2018-02-09 2018-02-07 3.440 548,219 +12,500 0.62% 1,885,873
2018-02-08 2018-02-06 3.640 535,719 -1,300 0.61% 1,950,017
2018-02-06 2018-02-02 3.640 537,019 -1,500 0.61% 1,954,749
2018-02-05 2018-02-01 3.640 538,519 +1,000 0.61% 1,960,209
2018-01-31 2018-01-29 3.600 537,519 +4,000 0.61% 1,935,068
2018-01-29 2018-01-25 3.560 533,519 +75,700 0.61% 1,899,328
2018-01-26 2018-01-24 3.440 457,819 +35,500 0.52% 1,574,897
2018-01-25 2018-01-23 3.520 422,319 +2,500 0.48% 1,486,563
2018-01-24 2018-01-22 3.200 419,819 -200 0.48% 1,343,421
2018-01-19 2018-01-17 3.280 420,019 -1,300 0.48% 1,377,662
2018-01-17 2018-01-15 3.200 421,319 -13,700 0.48% 1,348,221
2018-01-16 2018-01-12 3.200 435,019 +15,000 0.49% 1,392,061
2018-01-11 2018-01-09 3.360 420,019 +4,900 0.48% 1,411,264
2018-01-10 2018-01-08 3.360 415,119 +1,000 0.47% 1,394,800
2018-01-08 2018-01-04 3.000 414,119 -25,900 0.47% 1,242,357
2017-12-29 2017-12-27 2.920 440,019 -22,000 0.50% 1,284,855
2017-12-28 2017-12-22 2.920 462,019 -41 0.52% 1,349,095
2017-12-22 2017-12-20 3.000 462,060 +41 0.52% 1,386,180
2017-12-21 2017-12-19 2.920 462,019 -13,600 0.52% 1,349,095
2017-12-18 2017-12-14 2.880 475,619 +5,100 0.54% 1,369,783
2017-12-11 2017-12-07 2.920 470,519 -55,500 0.53% 1,373,915
2017-12-06 2017-12-04 3.120 526,019 -30,000 0.60% 1,641,179
2017-11-29 2017-11-27 3.120 556,019 -4,000 0.63% 1,734,779
2017-11-21 2017-11-17 3.200 560,019 -4,500 0.64% 1,792,061
2017-11-17 2017-11-15 3.240 564,519 -300 0.64% 1,829,042
2017-11-16 2017-11-14 3.240 564,819 -100 0.64% 1,830,014
2017-11-14 2017-11-10 3.280 564,919 +2,000 0.64% 1,852,934
2017-11-13 2017-11-09 3.200 562,919 -2,500 0.64% 1,801,341
2017-11-10 2017-11-08 3.400 565,419 +7,500 0.64% 1,922,425
2017-11-02 2017-10-31 3.400 557,919 +2,000 0.63% 1,896,925
2017-10-31 2017-10-27 3.440 555,919 +34,000 0.63% 1,912,361
2017-10-30 2017-10-26 3.560 521,919 -8,000 0.59% 1,858,032
2017-10-27 2017-10-25 3.400 529,919 +14,500 0.60% 1,801,725
2017-10-26 2017-10-24 3.440 515,419 +7,500 0.59% 1,773,041
2017-10-23 2017-10-19 3.560 507,919 -506 0.58% 1,808,192
2017-10-18 2017-10-16 3.720 508,425 -3,000 0.58% 1,891,341
2017-10-17 2017-10-13 3.760 511,425 +4,900 0.58% 1,922,958
2017-10-16 2017-10-12 3.760 506,525 +11,700 0.58% 1,904,534
2017-09-27 2017-09-25 3.440 494,825 -5,000 0.56% 1,702,198
2017-09-26 2017-09-22 3.520 499,825 -700 0.57% 1,759,384
2017-09-21 2017-09-19 3.320 500,525 +800 0.57% 1,661,743
2017-09-05 2017-09-01 3.440 499,725 +10,000 0.57% 1,719,054
2017-08-31 2017-08-29 3.320 489,725 +5,200 0.56% 1,625,887
2017-08-18 2017-08-16 3.440 484,525 +12,500 0.55% 1,666,766
2017-07-18 2017-07-14 4.040 472,025 -12,500 0.54% 1,906,981
2017-07-17 2017-07-13 3.880 484,525 +5,000 0.55% 1,879,957
2017-07-06 2017-07-04 4.040 479,525 -2,000 0.54% 1,937,281
2017-07-03 2017-06-29 4.000 481,525 +4,500 0.55% 1,926,100
2017-06-29 2017-06-27 3.960 477,025 -37,500 0.54% 1,889,019
2017-06-22 2017-06-20 4.200 514,525 +1,900 0.58% 2,161,005
2017-06-16 2017-06-14 4.600 512,625 -1,100 0.58% 2,358,075
2017-06-15 2017-06-13 4.640 513,725 -3,000 0.58% 2,383,684
2017-06-14 2017-06-12 4.600 516,725 +1,100 0.59% 2,376,935
2017-06-13 2017-06-09 4.520 515,625 +3,000 0.59% 2,330,625
2017-06-12 2017-06-08 4.640 512,625 +2,000 0.58% 2,378,580
2017-06-08 2017-06-06 4.440 510,625 -45,800 0.58% 2,267,175
2017-06-07 2017-06-05 4.480 556,425 -5,000 0.63% 2,492,784
2017-06-05 2017-06-01 4.520 561,425 -14,000 0.64% 2,537,641
2017-06-02 2017-05-31 4.600 575,425 -6,000 0.65% 2,646,955
2017-06-01 2017-05-29 4.800 581,425 +2,500 0.66% 2,790,840
2017-05-25 2017-05-23 4.640 578,925 -10,000 0.66% 2,686,212
2017-05-24 2017-05-22 4.800 588,925 +2,000 0.67% 2,826,840
2017-05-23 2017-05-19 4.920 586,925 -16,600 0.67% 2,887,671
2017-05-22 2017-05-18 4.960 603,525 +62,000 0.69% 2,993,484
2017-05-18 2017-05-16 4.600 541,525 +60,700 0.61% 2,491,015
2017-05-17 2017-05-15 4.440 480,825 +3,800 0.55% 2,134,863
2017-05-15 2017-05-11 4.480 477,025 +20,100 0.54% 2,137,072
2017-05-12 2017-05-10 4.720 456,925 +7,800 0.52% 2,156,686
2017-05-11 2017-05-09 4.200 449,125 +10,500 0.51% 1,886,325
2017-05-10 2017-05-08 4.440 438,625 -3,900 0.50% 1,947,495
2017-05-09 2017-05-05 4.480 442,525 +21,400 0.50% 1,982,512
2017-05-08 2017-05-04 4.520 421,125 -26,100 0.48% 1,903,485
2017-05-05 2017-05-02 5.000 447,225 +85,200 0.51% 2,236,125
2017-05-04 2017-04-28 4.360 362,025 +5,900 0.41% 1,578,429
2017-04-28 2017-04-26 3.840 356,125 -2,000 0.40% 1,367,520
2017-04-12 2017-04-10 4.040 358,125 -1,000 0.41% 1,446,825
2017-04-11 2017-04-07 3.840 359,125 -1,500 0.41% 1,379,040
2017-03-29 2017-03-27 3.840 360,625 +700 0.41% 1,384,800
2017-03-28 2017-03-24 3.920 359,925 +2,000 0.41% 1,410,906
2017-03-27 2017-03-23 4.000 357,925 +200 0.41% 1,431,700
2017-03-20 2017-03-16 4.120 357,725 +3,000 0.41% 1,473,827
2017-03-09 2017-03-07 4.080 354,725 +2,000 0.40% 1,447,278
2017-03-06 2017-03-02 4.040 352,725 +200 0.40% 1,425,009
2017-03-03 2017-03-01 4.160 352,525 +300 0.40% 1,466,504
2017-02-24 2017-02-22 4.160 352,225 -12,200 0.40% 1,465,256
2017-02-20 2017-02-16 4.400 364,425 +12,500 0.41% 1,603,470
2017-02-16 2017-02-14 4.240 351,925 -5,000 0.40% 1,492,162
2017-02-15 2017-02-13 4.240 356,925 +200 0.41% 1,513,362
2017-02-13 2017-02-09 4.520 356,725 +5,000 0.41% 1,612,397
2017-02-10 2017-02-08 4.600 351,725 +4,200 0.40% 1,617,935
2017-02-09 2017-02-07 4.800 347,525 +100 0.39% 1,668,120
2017-02-08 2017-02-06 5.080 347,425 -57,900 0.39% 1,764,919
2017-02-07 2017-02-03 4.480 405,325 +4,500 0.46% 1,815,856
2017-02-01 2017-01-25 3.720 400,825 -3,000 0.46% 1,491,069
2017-01-24 2017-01-20 3.800 403,825 -4,600 0.46% 1,534,535
2017-01-19 2017-01-17 3.600 408,425 -400 0.46% 1,470,330
2017-01-10 2017-01-06 4.360 408,825 +6,900 0.46% 1,782,477
2017-01-06 2017-01-04 3.880 401,925 +1,500 0.46% 1,559,469
2017-01-04 2016-12-30 3.920 400,425 -600 0.45% 1,569,666
2016-12-29 2016-12-23 3.640 401,025 -2,500 0.46% 1,459,731
2016-12-22 2016-12-20 3.600 403,525 -5,000 0.46% 1,452,690
2016-12-21 2016-12-19 3.640 408,525 -6,800 0.46% 1,487,031
2016-12-20 2016-12-16 3.720 415,325 +11,000 0.47% 1,545,009
2016-12-16 2016-12-14 3.440 404,325 -5,000 0.46% 1,390,878
2016-12-14 2016-12-12 3.400 409,325 +506 0.46% 1,391,705
2016-12-09 2016-12-07 3.240 408,819 -5,000 0.46% 1,324,574
2016-12-08 2016-12-06 3.280 413,819 -4,800 0.47% 1,357,326
2016-12-05 2016-12-01 3.400 418,619 +3,400 0.48% 1,423,305
2016-12-02 2016-11-30 3.320 415,219 -100 0.47% 1,378,527
2016-12-01 2016-11-29 3.280 415,319 -1,000 0.47% 1,362,246
2016-11-22 2016-11-18 3.440 416,319 -15,000 0.47% 1,432,137
2016-11-21 2016-11-17 3.200 431,319 +13,100 0.49% 1,380,221
2016-11-17 2016-11-15 3.280 418,219 +4,500 0.47% 1,371,758
2016-11-11 2016-11-09 3.400 413,719 +3,500 0.47% 1,406,645
2016-11-10 2016-11-08 3.520 410,219 +13,100 0.47% 1,443,971
2016-11-09 2016-11-07 3.560 397,119 +14,000 0.45% 1,413,744
2016-11-01 2016-10-28 3.600 383,119 -506 0.44% 1,379,228
2016-10-31 2016-10-27 3.600 383,625 +5,000 0.44% 1,381,050
2016-10-18 2016-10-14 3.600 378,625 -3 0.43% 1,363,050
2016-10-17 2016-10-13 3.640 378,628 -1,500 0.43% 1,378,206
2016-10-14 2016-10-12 3.680 380,128 +500 0.43% 1,398,871
2016-10-13 2016-10-11 3.640 379,628 -25,000 0.43% 1,381,846
2016-10-12 2016-10-07 3.640 404,628 +15,000 0.46% 1,472,846
2016-10-11 2016-10-06 3.600 389,628 -5,000 0.44% 1,402,661
2016-10-07 2016-10-05 3.600 394,628 +20,000 0.45% 1,420,661
2016-10-05 2016-10-03 3.680 374,628 -1,500 0.43% 1,378,631
2016-09-29 2016-09-27 3.760 376,128 +3,200 0.43% 1,414,241
2016-09-14 2016-09-12 4.160 372,928 +1,500 0.42% 1,551,380
2016-09-08 2016-09-06 3.880 371,428 -15,100 0.42% 1,441,141
2016-09-06 2016-09-02 3.720 386,528 +10,000 0.44% 1,437,884
2016-09-05 2016-09-01 3.760 376,528 +6,000 0.43% 1,415,745
2016-08-26 2016-08-24 3.760 370,528 +16,600 0.42% 1,393,185
2016-07-18 2016-07-14 4.000 353,928 +1,000 0.40% 1,415,712
2016-06-29 2016-06-27 4.000 352,928 +500 0.40% 1,411,712
2016-06-28 2016-06-24 4.000 352,428 +2,500 0.40% 1,409,712
2016-06-17 2016-06-15 4.120 349,928 -1,300 0.40% 1,441,703
2016-06-16 2016-06-14 4.120 351,228 -5,000 0.40% 1,447,059
2016-06-06 2016-06-02 4.080 356,228 -1,200 0.40% 1,453,410
2016-06-02 2016-05-31 4.080 357,428 +4,500 0.41% 1,458,306
2016-05-04 2016-04-29 4.280 352,928 +2,500 0.40% 1,510,532
2016-04-25 2016-04-21 4.680 350,428 +4,000 0.40% 1,640,003
2016-04-15 2016-04-13 4.640 346,428 +3,500 0.39% 1,607,426
2016-04-14 2016-04-12 4.720 342,928 +500 0.39% 1,618,620
2016-03-10 2016-03-08 4.680 342,428 -300 0.39% 1,602,563
2016-01-22 2016-01-20 4.680 342,728 +1,300 0.39% 1,603,967
2015-12-14 2015-12-10 5.400 341,428 +200 0.39% 1,843,711
2015-11-24 2015-11-20 6.280 341,228 +2,500 0.39% 2,142,912
2015-11-16 2015-11-12 5.920 338,728 +709 0.39% 2,005,270
2015-11-09 2015-11-05 5.680 338,019 +5,500 0.42% 1,919,948
2015-11-04 2015-11-02 6.000 332,519 -2,400 0.42% 1,995,114
2015-10-28 2015-10-26 6.000 334,919 -6,000 0.42% 2,009,514
2015-10-27 2015-10-23 5.840 340,919 -800 0.43% 1,990,967
2015-10-22 2015-10-19 6.000 341,719 -2,500 0.43% 2,050,314
2015-10-19 2015-10-15 5.760 344,219 -6,900 0.43% 1,982,701
2015-10-12 2015-10-08 5.560 351,119 +19,100 0.44% 1,952,222
2015-09-23 2015-09-21 4.920 332,019 -1,513 0.42% 1,633,533
2015-09-22 2015-09-18 4.760 333,532 +7,000 0.42% 1,587,612
2015-09-11 2015-09-09 4.880 326,532 -500 0.41% 1,593,476
2015-09-10 2015-09-08 4.600 327,032 +1,300 0.41% 1,504,347
2015-09-07 2015-09-02 5.200 325,732 -260 0.41% 1,693,806
2015-08-28 2015-08-26 5.560 325,992 +7,800 0.41% 1,812,516
2015-08-27 2015-08-25 5.200 318,192 +11,300 0.40% 1,654,598
2015-08-25 2015-08-21 5.560 306,892 +1,200 0.38% 1,706,320
2015-08-06 2015-08-04 5.760 305,692 +800 0.38% 1,760,786
2015-08-05 2015-08-03 5.760 304,892 -7,380 0.38% 1,756,178
2015-07-28 2015-07-24 6.760 312,272 -200 0.39% 2,110,959
2015-07-15 2015-07-13 7.120 312,472 -5,000 0.39% 2,224,801
2015-07-14 2015-07-10 6.800 317,472 -400 0.40% 2,158,810
2015-07-13 2015-07-09 6.240 317,872 -2,500 0.40% 1,983,521
2015-07-10 2015-07-08 5.400 320,372 -1,300 0.40% 1,730,009
2015-07-08 2015-07-06 7.000 321,672 +2,500 0.40% 2,251,704
2015-07-07 2015-07-03 7.680 319,172 -4,700 0.40% 2,451,241
2015-07-03 2015-06-30 8.360 323,872 -500 0.41% 2,707,570
2015-06-29 2015-06-25 8.320 324,372 +2,500 0.41% 2,698,775
2015-06-23 2015-06-19 8.440 321,872 -3,800 0.40% 2,716,600
2015-06-18 2015-06-16 8.360 325,672 +5,000 0.41% 2,722,618
2015-06-11 2015-06-09 8.560 320,672 -3,400 0.40% 2,744,952
2015-06-10 2015-06-08 8.880 324,072 +1,000 0.41% 2,877,759
2015-06-09 2015-06-05 9.120 323,072 +9,000 0.41% 2,946,417
2015-06-08 2015-06-04 9.440 314,072 -2,000 0.39% 2,964,840
2015-06-05 2015-06-03 9.520 316,072 -100 0.40% 3,009,005
2015-06-03 2015-06-01 9.640 316,172 -24,300 0.40% 3,047,898
2015-06-02 2015-05-29 9.640 340,472 +34,100 0.43% 3,282,150
2015-06-01 2015-05-28 9.200 306,372 -12,339 0.38% 2,818,622
2015-05-29 2015-05-27 9.360 318,711 +400 0.40% 2,983,135
2015-05-27 2015-05-22 9.280 318,311 -7,000 0.40% 2,953,926
2015-05-26 2015-05-21 9.120 325,311 +2,400 0.41% 2,966,836
2015-05-22 2015-05-20 8.800 322,911 -4,700 0.40% 2,841,617
2015-05-21 2015-05-19 8.640 327,611 +5,200 0.41% 2,830,559
2015-05-15 2015-05-13 8.840 322,411 -2,720 0.40% 2,850,113
2015-05-13 2015-05-11 8.880 325,131 +3,800 0.41% 2,887,163
2015-05-12 2015-05-08 8.960 321,331 +1,300 0.40% 2,879,126
2015-05-08 2015-05-06 8.920 320,031 +1,000 0.40% 2,854,677
2015-05-07 2015-05-05 9.040 319,031 +1,500 0.40% 2,884,040
2015-05-06 2015-05-04 9.120 317,531 -4,600 0.40% 2,895,883
2015-05-05 2015-04-30 9.320 322,131 +500 0.40% 3,002,261
2015-05-04 2015-04-29 9.240 321,631 +3,000 0.40% 2,971,870
2015-04-30 2015-04-28 8.960 318,631 +1,400 0.40% 2,854,934
2015-04-29 2015-04-27 9.160 317,231 -7,300 0.40% 2,905,836
2015-04-28 2015-04-24 9.440 324,531 +2,800 0.41% 3,063,573
2015-04-27 2015-04-23 8.640 321,731 +500 0.40% 2,779,756
2015-04-22 2015-04-20 8.240 321,231 -5,500 0.40% 2,646,943
2015-04-21 2015-04-17 8.880 326,731 +200 0.41% 2,901,371
2015-04-20 2015-04-16 9.200 326,531 +18,000 0.41% 3,004,085
2015-04-17 2015-04-15 8.760 308,531 +4,800 0.39% 2,702,732
2015-04-16 2015-04-14 8.160 303,731 -10,000 0.38% 2,478,445
2015-04-13 2015-04-09 7.800 313,731 -5,400 0.39% 2,447,102
2015-04-08 2015-04-01 7.800 319,131 +1,200 0.40% 2,489,222
2015-04-02 2015-03-31 7.840 317,931 +4,000 0.40% 2,492,579
2015-04-01 2015-03-30 8.000 313,931 -5,000 0.39% 2,511,448
2015-03-31 2015-03-27 8.160 318,931 -5,000 0.40% 2,602,477
2015-03-24 2015-03-20 8.120 323,931 +900 0.41% 2,630,320
2015-03-23 2015-03-19 8.200 323,031 +3,800 0.41% 2,648,854
2015-03-19 2015-03-17 8.440 319,231 +2,000 0.40% 2,694,310
2015-03-18 2015-03-16 8.360 317,231 +12,400 0.40% 2,652,051
2015-03-17 2015-03-13 8.160 304,831 +6,900 0.38% 2,487,421
2015-03-02 2015-02-26 7.840 297,931 -1,200 0.37% 2,335,779
2015-02-26 2015-02-24 7.720 299,131 -1,000 0.38% 2,309,291
2015-02-24 2015-02-18 7.520 300,131 +1,500 0.38% 2,256,985
2015-02-10 2015-02-06 7.600 298,631 -2,000 0.37% 2,269,596
2015-01-27 2015-01-23 7.520 300,631 -980 0.38% 2,260,745
2015-01-19 2015-01-15 7.720 301,611 +3,300 0.38% 2,328,437
2015-01-14 2015-01-12 8.000 298,311 -500 0.37% 2,386,488
2015-01-06 2015-01-02 7.440 298,811 +1,700 0.37% 2,223,154
2014-12-23 2014-12-19 7.440 297,111 +1,000 0.37% 2,210,506
2014-12-10 2014-12-08 7.680 296,111 +500 0.37% 2,274,132
2014-11-28 2014-11-26 8.560 295,611 +2,000 0.37% 2,530,430
2014-11-24 2014-11-20 8.200 293,611 +100 0.37% 2,407,610
2014-11-11 2014-11-07 8.400 293,511 -2,100 0.37% 2,465,492
2014-11-07 2014-11-05 8.720 295,611 -1,000 0.37% 2,577,728
2014-10-22 2014-10-20 8.400 296,611 +500 0.37% 2,491,532
2014-10-21 2014-10-17 8.400 296,111 -4,700 0.37% 2,487,332
2014-10-06 2014-09-30 8.720 300,811 +1,000 0.38% 2,623,072
2014-09-25 2014-09-23 9.440 299,811 -1,200 0.38% 2,830,216
2014-09-23 2014-09-19 9.600 301,011 +1,300 0.38% 2,889,706
2014-09-22 2014-09-18 9.200 299,711 -700 0.38% 2,757,341
2014-09-01 2014-08-28 9.520 300,411 -2,500 0.38% 2,859,913
2014-08-25 2014-08-21 9.640 302,911 -500 0.38% 2,920,062
2014-08-21 2014-08-19 9.840 303,411 +500 0.38% 2,985,564
2014-08-19 2014-08-15 9.680 302,911 -2,500 0.38% 2,932,178
2014-08-15 2014-08-13 9.600 305,411 -2,000 0.38% 2,931,946
2014-08-14 2014-08-12 9.440 307,411 +1,000 0.39% 2,901,960
2014-08-11 2014-08-07 9.960 306,411 -800 0.38% 3,051,854
2014-08-08 2014-08-06 9.760 307,211 -1,200 0.39% 2,998,379
2014-08-07 2014-08-05 9.880 308,411 -500 0.39% 3,047,101
2014-07-31 2014-07-29 10.400 308,911 -4,000 0.39% 3,212,674
2014-07-30 2014-07-28 10.400 312,911 -10,000 0.39% 3,254,274
2014-07-28 2014-07-24 10.200 322,911 -1,300 0.41% 3,293,692
2014-07-25 2014-07-23 10.000 324,211 +800 0.41% 3,242,110
2014-07-22 2014-07-18 10.600 323,411 +1,800 0.41% 3,428,157
2014-07-21 2014-07-17 10.800 321,611 +1,600 0.40% 3,473,399
2014-07-18 2014-07-16 11.000 320,011 +12,800 0.40% 3,520,121
2014-07-09 2014-07-07 10.000 307,211 +500 0.39% 3,072,110
2014-07-07 2014-07-03 10.000 306,711 +5,700 0.38% 3,067,110
2014-06-20 2014-06-18 10.000 301,011 -2,500 0.38% 3,010,110
2014-06-19 2014-06-17 10.200 303,511 +2,500 0.38% 3,095,812
2014-06-12 2014-06-10 9.840 301,011 +2,500 0.38% 2,961,948
2014-06-10 2014-06-06 10.200 298,511 +1,300 0.37% 3,044,812
2014-06-09 2014-06-05 10.200 297,211 +3,700 0.37% 3,031,552
2014-06-05 2014-06-03 10.400 293,511 -2,500 0.37% 3,052,514
2014-05-28 2014-05-26 10.200 296,011 -2,831 0.37% 3,019,312
2014-05-27 2014-05-23 10.200 298,842 -2,500 0.37% 3,048,188
2014-05-22 2014-05-20 10.400 301,342 +2,500 0.38% 3,133,957
2014-04-22 2014-04-16 11.600 298,842 +5,000 0.38% 3,466,567
2014-04-16 2014-04-14 11.600 293,842 +400 0.37% 3,408,567
2014-04-04 2014-04-02 11.600 293,442 +5,000 0.37% 3,403,927
2014-04-02 2014-03-31 12.000 288,442 +486 0.36% 3,461,304
2014-03-31 2014-03-27 11.800 287,956 -7,000 0.36% 3,397,881
2014-03-25 2014-03-21 12.000 294,956 +42 0.37% 3,539,472
2014-03-20 2014-03-18 12.600 294,914 -7,500 0.37% 3,715,916
2014-03-11 2014-03-07 13.200 302,414 -2,000 0.38% 3,991,865
2014-03-10 2014-03-06 13.600 304,414 -5,000 0.38% 4,140,030
2014-03-07 2014-03-05 13.000 309,414 -1,000 0.39% 4,022,382
2014-03-06 2014-03-04 13.400 310,414 +2,500 0.39% 4,159,548
2014-03-05 2014-03-03 13.800 307,914 +2,100 0.39% 4,249,213
2014-03-04 2014-02-28 14.600 305,814 -11,700 0.38% 4,464,884
2014-03-03 2014-02-27 12.000 317,514 +7,500 0.40% 3,810,168
2014-02-21 2014-02-19 12.000 310,014 +7,900 0.39% 3,720,168
2014-02-19 2014-02-17 13.600 302,114 -24,600 0.38% 4,108,750
2014-02-18 2014-02-14 13.800 326,714 -1,300 0.41% 4,508,653
2014-02-14 2014-02-12 13.600 328,014 +1,700 0.41% 4,460,990
2014-02-13 2014-02-11 13.800 326,314 +800 0.41% 4,503,133
2014-02-10 2014-02-06 14.000 325,514 -500 0.41% 4,557,196
2014-02-07 2014-02-05 14.000 326,014 -2,000 0.41% 4,564,196
2014-02-06 2014-02-04 14.000 328,014 -3,200 0.41% 4,592,196
2014-02-05 2014-01-30 14.200 331,214 -1,000 0.42% 4,703,239
2014-02-04 2014-01-28 15.000 332,214 +1,400 0.42% 4,983,210
2014-01-29 2014-01-27 14.400 330,814 +1,500 0.42% 4,763,722
2014-01-28 2014-01-24 14.800 329,314 +8,500 0.42% 4,873,847
2014-01-24 2014-01-22 14.400 320,814 -700 0.40% 4,619,722
2014-01-23 2014-01-21 14.800 321,514 -800 0.41% 4,758,407
2014-01-22 2014-01-20 14.400 322,314 -1,500 0.41% 4,641,322
2014-01-21 2014-01-17 14.200 323,814 +8,600 0.41% 4,598,159
2014-01-20 2014-01-16 14.400 315,214 +5,000 0.40% 4,539,082
2014-01-17 2014-01-15 15.000 310,214 +1,549 0.39% 4,653,210
2014-01-16 2014-01-14 14.800 308,665 -22,000 0.39% 4,568,242
2014-01-15 2014-01-13 15.400 330,665 +800 0.42% 5,092,241
2014-01-14 2014-01-10 15.600 329,865 +400 0.42% 5,145,894
2014-01-13 2014-01-09 15.800 329,465 +24,700 0.42% 5,205,547
2014-01-10 2014-01-08 15.400 304,765 +23,000 0.38% 4,693,381
2014-01-09 2014-01-07 15.800 281,765 +2,000 0.36% 4,451,887
2014-01-08 2014-01-06 16.200 279,765 -6,400 0.35% 4,532,193
2014-01-07 2014-01-03 15.400 286,165 +1,100 0.36% 4,406,941
2014-01-06 2014-01-02 15.800 285,065 -1,000 0.36% 4,504,027
2014-01-02 2013-12-27 15.800 286,065 -1,820 0.36% 4,519,827
2013-12-30 2013-12-24 16.000 287,885 +2,480 0.36% 4,606,160
2013-12-27 2013-12-20 15.200 285,405 -3,600 0.36% 4,338,156
2013-12-23 2013-12-19 16.200 289,005 +24,204 0.36% 4,681,881
2013-12-20 2013-12-18 16.600 264,801 -4,300 0.33% 4,395,697
2013-12-19 2013-12-17 14.800 269,101 -25,917 0.34% 3,982,695
2013-12-18 2013-12-16 15.800 295,018 -69,900 0.37% 4,661,284
2013-12-17 2013-12-13 13.800 364,918 +34,000 0.46% 5,035,868
2013-12-16 2013-12-12 12.400 330,918 +1,320 0.42% 4,103,383
2013-12-13 2013-12-11 12.200 329,598 +500 0.42% 4,021,096
2013-12-12 2013-12-10 13.000 329,098 -4,600 0.42% 4,278,274
2013-12-11 2013-12-09 11.200 333,698 -300 0.42% 3,737,418
2013-12-10 2013-12-06 11.000 333,998 -3,400 0.42% 3,673,978
2013-12-09 2013-12-05 10.800 337,398 +6,200 0.43% 3,643,898
2013-12-06 2013-12-04 10.200 331,198 -600 0.42% 3,378,220
2013-12-05 2013-12-03 9.880 331,798 -1,500 0.42% 3,278,164
2013-12-04 2013-12-02 10.000 333,298 +300 0.42% 3,332,980
2013-12-03 2013-11-29 10.000 332,998 -4,400 0.42% 3,329,980
2013-12-02 2013-11-28 10.000 337,398 -4,100 0.43% 3,373,980
2013-11-29 2013-11-27 10.000 341,498 +12,900 0.43% 3,414,980
2013-11-28 2013-11-26 10.400 328,598 -6,200 0.41% 3,417,419
2013-11-27 2013-11-25 10.600 334,798 +12,000 0.42% 3,548,859
2013-11-26 2013-11-22 9.840 322,798 +900 0.41% 3,176,332
2013-11-25 2013-11-21 9.680 321,898 -200 0.41% 3,115,973
2013-11-22 2013-11-20 9.600 322,098 +12,800 0.41% 3,092,141
2013-11-21 2013-11-19 9.760 309,298 +11,000 0.39% 3,018,748
2013-11-20 2013-11-18 10.000 298,298 +2,200 0.38% 2,982,980
2013-11-19 2013-11-15 9.960 296,098 +4,500 0.37% 2,949,136
2013-11-18 2013-11-14 9.800 291,598 -7,100 0.37% 2,857,660
2013-11-15 2013-11-13 10.200 298,698 +10,400 0.38% 3,046,720
2013-11-14 2013-11-12 10.800 288,298 -15,800 0.36% 3,113,618
2013-11-13 2013-11-11 10.400 304,098 -9,800 0.38% 3,162,619
2013-11-12 2013-11-08 9.400 313,898 +8,696 0.40% 2,950,641
2013-11-11 2013-11-07 9.880 305,202 +12,100 0.38% 3,015,396
2013-11-08 2013-11-06 10.400 293,102 -4,957 0.37% 3,048,261
2013-11-07 2013-11-05 10.800 298,059 -11,973 0.38% 3,219,037
2013-11-05 2013-11-01 7.360 310,032 -300 0.39% 2,281,836
2013-11-01 2013-10-30 6.840 310,332 +1,300 0.39% 2,122,671
2013-10-31 2013-10-29 6.840 309,032 +5,500 0.39% 2,113,779
2013-10-30 2013-10-28 6.800 303,532 -1,700 0.38% 2,064,018
2013-10-22 2013-10-18 6.400 305,232 -2,800 0.39% 1,953,485
2013-10-09 2013-10-07 6.400 308,032 +7,600 0.39% 1,971,405
2013-10-08 2013-10-04 6.720 300,432 +1,700 0.38% 2,018,903
2013-10-03 2013-09-30 7.000 298,732 -6,400 0.38% 2,091,124
2013-10-02 2013-09-27 6.840 305,132 +1,400 0.38% 2,087,103
2013-09-30 2013-09-26 6.720 303,732 +500 0.38% 2,041,079
2013-09-27 2013-09-25 6.800 303,232 +2,300 0.38% 2,061,978
2013-09-24 2013-09-19 6.880 300,932 +1,000 0.41% 2,070,412
2013-09-23 2013-09-18 6.880 299,932 +2,000 0.41% 2,063,532
2013-09-17 2013-09-13 6.920 297,932 +800 0.40% 2,061,689
2013-09-16 2013-09-12 7.160 297,132 +6,500 0.40% 2,127,465
2013-09-13 2013-09-11 7.280 290,632 -200 0.39% 2,115,801
2013-09-06 2013-09-04 7.240 290,832 -5,000 0.39% 2,105,624
2013-08-23 2013-08-21 7.160 295,832 -2,500 0.40% 2,118,157
2013-08-21 2013-08-19 7.080 298,332 +1,000 0.40% 2,112,191
2013-08-20 2013-08-16 7.160 297,332 +2,500 0.40% 2,128,897
2013-08-19 2013-08-15 7.160 294,832 -1,300 0.40% 2,110,997
2013-08-16 2013-08-13 7.280 296,132 +4,000 0.40% 2,155,841
2013-08-13 2013-08-09 7.040 292,132 +2,500 0.40% 2,056,609
2013-08-07 2013-08-05 7.200 289,632 -900 0.39% 2,085,350
2013-08-06 2013-08-02 7.400 290,532 -12,700 0.39% 2,149,937
2013-08-05 2013-08-01 7.280 303,232 -400 0.41% 2,207,529
2013-08-02 2013-07-31 7.360 303,632 -1,000 0.41% 2,234,732
2013-08-01 2013-07-30 7.200 304,632 -5,000 0.41% 2,193,350
2013-07-31 2013-07-29 7.400 309,632 +3,500 0.42% 2,291,277
2013-07-30 2013-07-26 7.320 306,132 -15,100 0.41% 2,240,886
2013-07-29 2013-07-25 7.160 321,232 +12,000 0.43% 2,300,021
2013-07-25 2013-07-23 6.960 309,232 +14,100 0.42% 2,152,255
2013-07-24 2013-07-22 6.960 295,132 +5,635 0.40% 2,054,119
2013-07-22 2013-07-18 7.400 289,497 -22,000 0.39% 2,142,278
2013-07-04 2013-07-02 7.480 311,497 -7,300 0.42% 2,329,998
2013-07-03 2013-06-28 7.360 318,797 +6,000 0.43% 2,346,346
2013-06-26 2013-06-24 6.840 312,797 -1,400 0.45% 2,139,531
2013-06-18 2013-06-14 7.560 314,197 +2,000 0.46% 2,375,329
2013-06-17 2013-06-13 7.360 312,197 +2,000 0.45% 2,297,770
2013-06-04 2013-05-31 8.000 310,197 +748 0.45% 2,481,576
2013-05-27 2013-05-23 6.960 309,449 +5,500 0.45% 2,153,765
2013-05-20 2013-05-15 7.480 303,949 +22,500 0.44% 2,273,539
2013-05-07 2013-05-03 7.600 281,449 -5,000 0.41% 2,139,012
2013-05-06 2013-05-02 7.520 286,449 -5,000 0.42% 2,154,096
2013-04-30 2013-04-26 7.640 291,449 -1,800 0.42% 2,226,670
2013-04-29 2013-04-25 7.640 293,249 +1,800 0.43% 2,240,422
2013-04-24 2013-04-22 7.520 291,449 +5,000 0.42% 2,191,696
2013-04-19 2013-04-17 7.600 286,449 +4,200 0.42% 2,177,012
2013-04-18 2013-04-16 7.600 282,249 +800 0.41% 2,145,092
2013-04-17 2013-04-15 7.800 281,449 -2,500 0.41% 2,195,302
2013-04-15 2013-04-11 7.880 283,949 +8,400 0.41% 2,237,518
2013-04-12 2013-04-10 7.920 275,549 +11,200 0.40% 2,182,348
2013-04-11 2013-04-09 7.800 264,349 -2,600 0.38% 2,061,922
2013-04-09 2013-04-05 7.720 266,949 -2,500 0.39% 2,060,846
2013-04-08 2013-04-03 7.760 269,449 -3,900 0.39% 2,090,924
2013-04-05 2013-04-02 7.400 273,349 +1,500 0.40% 2,022,783
2013-04-02 2013-03-27 7.560 271,849 +5,000 0.39% 2,055,178
2013-03-22 2013-03-20 7.880 266,849 -500 0.39% 2,102,770
2013-03-19 2013-03-15 7.760 267,349 -400 0.39% 2,074,628
2013-03-15 2013-03-13 7.400 267,749 +5,000 0.39% 1,981,343
2013-03-14 2013-03-12 7.680 262,749 -1,300 0.38% 2,017,912
2013-03-13 2013-03-11 8.160 264,049 -100 0.38% 2,154,640
2013-03-12 2013-03-08 8.240 264,149 -3,921 0.38% 2,176,588
2013-03-11 2013-03-07 8.120 268,070 -1,000 0.39% 2,176,728
2013-03-06 2013-03-04 7.920 269,070 -2,400 0.39% 2,131,034
2013-03-05 2013-03-01 7.920 271,470 -6,500 0.39% 2,150,042
2013-03-04 2013-02-28 7.480 277,970 +1,000 0.40% 2,079,216
2013-03-01 2013-02-27 7.400 276,970 -5,200 0.40% 2,049,578
2013-02-27 2013-02-25 7.120 282,170 +2,566 0.41% 2,009,050
2013-02-26 2013-02-22 7.160 279,604 +1,000 0.41% 2,001,965
2013-02-22 2013-02-20 7.440 278,604 +800 0.40% 2,072,814
2013-02-21 2013-02-19 7.480 277,804 -1,700 0.40% 2,077,974
2013-02-20 2013-02-18 7.440 279,504 +400 0.41% 2,079,510
2013-02-19 2013-02-15 7.520 279,104 +100 0.40% 2,098,862
2013-02-18 2013-02-14 7.560 279,004 -2,483 0.40% 2,109,270
2013-02-14 2013-02-07 7.600 281,487 -2,500 0.41% 2,139,301
2013-02-08 2013-02-06 7.680 283,987 -5,143 0.41% 2,181,020
2013-02-07 2013-02-05 7.440 289,130 -32,272 0.42% 2,151,127
2013-02-06 2013-02-04 7.520 321,402 +5,863 0.47% 2,416,943
2013-02-05 2013-02-01 8.000 315,539 +33,527 0.46% 2,524,312
2013-02-04 2013-01-31 8.360 282,012 +606 0.41% 2,357,620
2013-02-01 2013-01-30 8.080 281,406 -6,606 0.41% 2,273,760
2013-01-31 2013-01-29 7.920 288,012 +135,055 0.42% 2,281,055
2013-01-30 2013-01-28 8.360 152,957 -1,500 0.31% 1,278,721
2013-01-29 2013-01-25 8.520 154,457 +6,100 0.31% 1,315,974
2013-01-24 2013-01-22 9.640 148,357 +600 0.30% 1,430,161
2013-01-23 2013-01-21 9.000 147,757 +7,500 0.30% 1,329,813
2013-01-21 2013-01-17 8.600 140,257 -1,013 0.28% 1,206,210
2013-01-18 2013-01-16 8.160 141,270 +1,300 0.29% 1,152,763
2013-01-17 2013-01-15 8.640 139,970 +3,000 0.28% 1,209,341
2013-01-16 2013-01-14 9.080 136,970 -112 0.28% 1,243,688
2013-01-15 2013-01-11 9.600 137,082 +4,000 0.28% 1,315,987
2013-01-08 2013-01-04 11.000 133,082 -1,500 0.27% 1,463,902
2013-01-04 2013-01-02 10.800 134,582 -100 0.27% 1,453,486
2013-01-02 2012-12-27 10.800 134,682 +1,500 0.27% 1,454,566
2012-12-28 2012-12-24 9.957 133,182 +100 0.27% 1,326,112
2012-12-27 2012-12-20 10.126 133,082 -27,402 0.27% 1,347,576
2012-12-21 2012-12-19 9.282 160,484 -1,660 0.28% 1,489,626
2012-12-20 2012-12-18 9.113 162,144 -118 0.28% 1,477,670
2012-12-18 2012-12-14 9.113 162,262 +1,067 0.28% 1,478,745
2012-12-17 2012-12-13 9.788 161,195 +118 0.28% 1,577,838
2012-12-04 2012-11-30 9.620 161,077 +1,422 0.28% 1,549,498
2012-11-19 2012-11-15 9.788 159,655 -118 0.27% 1,562,763
2012-11-02 2012-10-31 10.295 159,773 +1,777 0.27% 1,644,811
2012-11-01 2012-10-30 10.632 157,996 -1,777 0.27% 1,679,846
2012-10-30 2012-10-26 10.126 159,773 -593 0.27% 1,617,847
2012-10-29 2012-10-25 10.632 160,366 -3,437 0.27% 1,705,044
2012-10-26 2012-10-24 9.957 163,803 +830 0.28% 1,631,010
2012-10-24 2012-10-19 9.113 162,973 +592 0.28% 1,485,225
2012-10-18 2012-10-16 9.451 162,381 -1,799 0.28% 1,534,638
2012-09-20 2012-09-18 10.295 164,180 -356 0.28% 1,690,179
2012-09-18 2012-09-14 10.126 164,536 +1,896 0.28% 1,666,076
2012-09-14 2012-09-12 9.620 162,640 +356 0.28% 1,564,534
2012-08-24 2012-08-22 10.126 162,284 +1,777 0.28% 1,643,273
2012-08-09 2012-08-07 11.814 160,507 +2,963 0.28% 1,896,159
2012-08-07 2012-08-03 11.645 157,544 -1,067 0.27% 1,834,567
2012-08-02 2012-07-31 11.814 158,611 -237 0.27% 1,873,760
2012-08-01 2012-07-30 11.645 158,848 -118 0.27% 1,849,752
2012-07-27 2012-07-25 11.814 158,966 +1,304 0.27% 1,877,954
2012-07-26 2012-07-24 12.826 157,662 -237 0.27% 2,022,196
2012-07-19 2012-07-17 13.501 157,899 -119 0.27% 2,131,828
2012-07-18 2012-07-16 14.851 158,018 +2,370 0.27% 2,346,778
2012-07-17 2012-07-13 15.358 155,648 -237 0.27% 2,390,384
2012-07-09 2012-07-05 14.514 155,885 -355 0.27% 2,262,484
2012-07-03 2012-06-28 14.176 156,240 +948 0.27% 2,214,901
2012-06-27 2012-06-25 14.176 155,292 +474 0.27% 2,201,462
2012-06-18 2012-06-14 14.851 154,818 -1,200 0.27% 2,299,253
2012-06-15 2012-06-13 15.020 156,018 -2,607 0.27% 2,343,405
2012-06-05 2012-06-01 16.708 158,625 -2,963 0.27% 2,650,267
2012-06-04 2012-05-31 16.370 161,588 -948 0.28% 2,645,231
2012-05-25 2012-05-23 15.695 162,536 +2,844 0.28% 2,551,028
2012-05-22 2012-05-18 15.864 159,692 -1,066 0.27% 2,533,342
2012-05-21 2012-05-17 15.695 160,758 -1,778 0.28% 2,523,122
2012-05-18 2012-05-16 14.851 162,536 -4,385 0.28% 2,413,876
2012-05-14 2012-05-10 13.501 166,921 +356 0.29% 2,253,636
2012-05-04 2012-05-02 14.176 166,565 +3,555 0.29% 2,361,271
2012-05-03 2012-04-30 14.345 163,010 -1,778 0.28% 2,338,384
2012-04-26 2012-04-24 14.683 164,788 +2,963 0.28% 2,419,511
2012-04-24 2012-04-20 15.358 161,825 -711 0.28% 2,485,248
2012-04-23 2012-04-19 15.526 162,536 -3,555 0.28% 2,523,598
2012-04-18 2012-04-16 16.370 166,091 -2,133 0.28% 2,718,946
2012-04-17 2012-04-13 15.864 168,224 +592 0.29% 2,668,693
2012-04-13 2012-04-11 14.514 167,632 +237 0.29% 2,432,978
2012-04-12 2012-04-10 15.189 167,395 -237 0.29% 2,542,540
2012-04-03 2012-03-30 14.514 167,632 -118 0.29% 2,432,978
2012-03-29 2012-03-27 15.020 167,750 +1,066 0.29% 2,519,621
2012-03-28 2012-03-26 15.189 166,684 -5,807 0.29% 2,531,740
2012-03-23 2012-03-21 15.189 172,491 +593 0.30% 2,619,942
2012-03-22 2012-03-20 14.851 171,898 +1,066 0.29% 2,552,914
2012-03-19 2012-03-15 15.526 170,832 -355 0.29% 2,652,405
2012-03-16 2012-03-14 15.526 171,187 -356 0.29% 2,657,917
2012-03-15 2012-03-13 15.526 171,543 +1,778 0.29% 2,663,444
2012-03-13 2012-03-09 15.189 169,765 +1,185 0.29% 2,578,537
2012-03-06 2012-03-02 16.201 168,580 -593 0.29% 2,731,241
2012-03-02 2012-02-29 16.539 169,173 +4,385 0.29% 2,797,949
2012-03-01 2012-02-28 16.708 164,788 +1,185 0.28% 2,753,236
2012-02-29 2012-02-27 16.877 163,603 -2,370 0.28% 2,761,048
2012-02-28 2012-02-24 16.033 165,973 +3,200 0.28% 2,660,993
2012-02-27 2012-02-23 16.201 162,773 -711 0.28% 2,637,159
2012-02-24 2012-02-22 16.539 163,484 +4,148 0.28% 2,703,859
2012-02-16 2012-02-14 17.214 159,336 -948 0.27% 2,742,817
2012-02-15 2012-02-13 17.552 160,284 -2,963 0.27% 2,813,236
2012-02-14 2012-02-10 17.552 163,247 +5,096 0.28% 2,865,242
2012-02-10 2012-02-08 17.214 158,151 +355 0.27% 2,722,418
2012-02-09 2012-02-07 17.214 157,796 -474 0.27% 2,716,307
2012-02-08 2012-02-06 17.214 158,270 +2,963 0.27% 2,724,467
2012-02-07 2012-02-03 17.214 155,307 +1,185 0.27% 2,673,461
2012-02-06 2012-02-02 17.552 154,122 -593 0.26% 2,705,084
2012-01-30 2012-01-26 17.552 154,715 -3,328 0.27% 2,715,492
2012-01-27 2012-01-20 17.214 158,043 -593 0.27% 2,720,559
2012-01-26 2012-01-19 16.201 158,636 -1,422 0.27% 2,570,134
2012-01-20 2012-01-18 16.033 160,058 +4,859 0.27% 2,566,160
2012-01-18 2012-01-16 15.695 155,199 +1,185 0.27% 2,435,873
2012-01-17 2012-01-13 16.539 154,014 +474 0.26% 2,547,235
2012-01-16 2012-01-12 17.214 153,540 +1,541 0.26% 2,643,044
2012-01-13 2012-01-11 15.526 151,999 -36 0.26% 2,359,996
2012-01-11 2012-01-09 15.695 152,035 -1,067 0.26% 2,386,213
2012-01-10 2012-01-06 15.526 153,102 +1,185 0.26% 2,377,122
2012-01-09 2012-01-05 15.526 151,917 -1,303 0.26% 2,358,723
2011-12-30 2011-12-28 15.020 153,220 -2,370 0.26% 2,301,379
2011-12-20 2011-12-16 14.851 155,590 -2,489 0.27% 2,310,719
2011-12-19 2011-12-15 14.345 158,079 +1,777 0.27% 2,267,649
2011-12-12 2011-12-08 15.189 156,302 -2,370 0.27% 2,374,050
2011-12-09 2011-12-07 15.526 158,672 -948 0.27% 2,463,604
2011-12-08 2011-12-06 15.189 159,620 +2,489 0.27% 2,424,446
2011-12-06 2011-12-02 15.695 157,131 -1,185 0.27% 2,466,196
2011-12-05 2011-12-01 15.864 158,316 -2,370 0.27% 2,511,513
2011-12-02 2011-11-30 14.851 160,686 +5,451 0.28% 2,386,401
2011-12-01 2011-11-29 16.539 155,235 -1,778 0.27% 2,567,429
2011-11-28 2011-11-24 15.189 157,013 -1,185 0.27% 2,384,849
2011-11-24 2011-11-22 15.864 158,198 +593 0.27% 2,509,641
2011-11-22 2011-11-18 16.539 157,605 -1,541 0.27% 2,606,626
2011-11-21 2011-11-17 16.877 159,146 -1,303 0.27% 2,685,830
2011-11-16 2011-11-14 17.214 160,449 +2,133 0.28% 2,761,976
2011-11-15 2011-11-11 16.877 158,316 +1,185 0.27% 2,671,822
2011-11-11 2011-11-09 17.822 157,131 -948 0.27% 2,800,326
2011-11-10 2011-11-08 17.485 158,079 +115 0.27% 2,764,065
2011-11-09 2011-11-07 17.822 157,964 -5,948 0.27% 2,815,171
2011-11-08 2011-11-04 17.149 163,912 -4,164 0.28% 2,810,941
2011-11-07 2011-11-03 17.149 168,076 +5,354 0.29% 2,882,350
2011-11-04 2011-11-02 18.158 162,722 +2,736 0.28% 2,954,682
2011-11-03 2011-11-01 18.158 159,986 -1,428 0.27% 2,905,003
2011-11-02 2011-10-31 17.149 161,414 -1,071 0.28% 2,768,102
2011-11-01 2011-10-28 15.804 162,485 -832 0.28% 2,567,922
2011-10-31 2011-10-27 16.477 163,317 +3,449 0.28% 2,690,904
2011-10-28 2011-10-26 16.477 159,868 -3,806 0.27% 2,634,077
2011-10-27 2011-10-25 15.636 163,674 -21,531 0.28% 2,559,195
2011-10-26 2011-10-24 16.645 185,205 -3,816 0.32% 3,082,682
2011-10-25 2011-10-21 14.123 189,021 -3,212 0.32% 2,669,501
2011-10-24 2011-10-20 12.610 192,233 +3,212 0.33% 2,423,985
2011-10-21 2011-10-19 12.946 189,021 +3,926 0.32% 2,447,043
2011-10-20 2011-10-18 11.769 185,095 -3,093 0.32% 2,178,379
2011-10-19 2011-10-17 12.946 188,188 +238 0.32% 2,436,259
2011-10-17 2011-10-13 10.592 187,950 -595 0.32% 1,990,782
2011-10-14 2011-10-12 9.920 188,545 -2,617 0.32% 1,870,285
2011-10-06 2011-10-03 8.339 191,162 +714 0.33% 1,594,131
2011-10-04 2011-09-30 9.415 190,448 -1,190 0.33% 1,793,103
2011-10-03 2011-09-28 9.920 191,638 +1,547 0.33% 1,900,966
2011-09-26 2011-09-22 9.415 190,091 -595 0.32% 1,789,742
2011-09-22 2011-09-20 10.592 190,686 -11 0.33% 2,019,762
2011-09-21 2011-09-19 10.760 190,697 -238 0.33% 2,051,940
2011-09-19 2011-09-15 10.928 190,935 +357 0.33% 2,086,602
2011-09-16 2011-09-14 11.265 190,578 +238 0.33% 2,146,784
2011-09-15 2011-09-12 11.433 190,340 +476 0.33% 2,176,105
2011-09-08 2011-09-06 11.769 189,864 -1,546 0.32% 2,234,506
2011-09-06 2011-09-02 12.273 191,410 -952 0.33% 2,349,245
2011-09-05 2011-09-01 11.937 192,362 -714 0.33% 2,296,246
2011-09-02 2011-08-31 11.601 193,076 -4,758 0.33% 2,239,846
2011-09-01 2011-08-30 12.441 197,834 -238 0.34% 2,461,350
2011-08-29 2011-08-25 11.769 198,072 -4,639 0.34% 2,331,105
2011-08-26 2011-08-24 11.433 202,711 -833 0.35% 2,317,539
2011-08-25 2011-08-23 12.105 203,544 +476 0.35% 2,463,948
2011-08-24 2011-08-22 11.937 203,068 +119 0.35% 2,424,045
2011-08-22 2011-08-18 13.787 202,949 -1,904 0.35% 2,797,960
2011-08-19 2011-08-17 14.123 204,853 -240 0.35% 2,893,093
2011-08-18 2011-08-16 14.123 205,093 -2,974 0.35% 2,896,482
2011-08-15 2011-08-11 13.618 208,067 +2,379 0.36% 2,833,538
2011-08-12 2011-08-10 14.123 205,688 +238 0.35% 2,904,886
2011-08-11 2011-08-09 14.291 205,450 -357 0.35% 2,936,066
2011-08-10 2011-08-08 15.132 205,807 -3,807 0.35% 3,114,178
2011-08-09 2011-08-05 16.477 209,614 +119 0.36% 3,453,720
2011-08-08 2011-08-04 17.822 209,495 -595 0.36% 3,733,536
2011-08-05 2011-08-03 18.158 210,090 +2,261 0.36% 3,814,784
2011-08-04 2011-08-02 18.494 207,829 -1,309 0.35% 3,843,613
2011-07-29 2011-07-27 19.167 209,138 +1,784 0.36% 4,008,469
2011-07-28 2011-07-26 18.830 207,354 -356 0.35% 3,904,552
2011-07-26 2011-07-22 18.830 207,710 -3,212 0.35% 3,911,256
2011-07-22 2011-07-20 18.158 210,922 -4,046 0.36% 3,829,891
2011-07-05 2011-06-30 19.167 214,968 +3,925 0.37% 4,120,211
2011-07-04 2011-06-29 19.167 211,043 +595 0.36% 4,044,982
2011-06-28 2011-06-24 19.503 210,448 -1,071 0.36% 4,104,342
2011-06-24 2011-06-22 20.175 211,519 -4,322 0.36% 4,267,479
2011-06-23 2011-06-21 19.167 215,841 -833 0.37% 4,136,943
2011-06-22 2011-06-20 18.494 216,674 +833 0.37% 4,007,193
2011-06-21 2011-06-17 18.830 215,841 -2,974 0.37% 4,064,365
2011-06-20 2011-06-16 20.175 218,815 -2,498 0.37% 4,414,679
2011-06-17 2011-06-15 20.848 221,313 +2,498 0.38% 4,613,913
2011-06-16 2011-06-14 20.848 218,815 -833 0.37% 4,561,835
2011-06-15 2011-06-13 21.184 219,648 +3,569 0.38% 4,653,059
2011-06-14 2011-06-10 22.529 216,079 -5,710 0.37% 4,868,085
2011-06-13 2011-06-09 22.529 221,789 -2,379 0.38% 4,996,727
2011-06-10 2011-06-08 22.529 224,168 +119 0.38% 5,050,323
2011-06-09 2011-06-07 23.538 224,049 -2,617 0.38% 5,273,656
2011-06-08 2011-06-03 22.865 226,666 +3,331 0.39% 5,182,819
2011-06-07 2011-06-02 23.538 223,335 -3,212 0.38% 5,256,850
2011-06-03 2011-06-01 24.210 226,547 +7,494 0.39% 5,484,810
2011-06-02 2011-05-31 25.892 219,053 +4,045 0.37% 5,671,667
2011-06-01 2011-05-30 25.892 215,008 +1,784 0.37% 5,566,935
2011-05-31 2011-05-27 26.228 213,224 -3,331 0.36% 5,592,442
2011-05-30 2011-05-26 25.555 216,555 +1,190 0.37% 5,534,171
2011-05-27 2011-05-25 25.555 215,365 +2,017 0.37% 5,503,760
2011-05-26 2011-05-24 25.219 213,348 -713 0.36% 5,380,475
2011-05-25 2011-05-23 25.555 214,061 -1,428 0.37% 5,470,436
2011-05-23 2011-05-19 26.901 215,489 -2,736 0.37% 5,796,767
2011-05-20 2011-05-18 26.901 218,225 -832 0.37% 5,870,367
2011-05-19 2011-05-17 27.237 219,057 -18,320 0.37% 5,966,408
2011-05-18 2011-05-16 25.892 237,377 +1,666 0.41% 6,146,107
2011-05-17 2011-05-13 26.228 235,711 +12,133 0.40% 6,182,231
2011-05-16 2011-05-12 26.564 223,578 +1,071 0.38% 5,939,186
2011-05-13 2011-05-11 26.564 222,507 -476 0.38% 5,910,736
2011-05-11 2011-05-06 24.883 222,983 +714 0.38% 5,548,483
2011-05-09 2011-05-05 24.883 222,269 +119 0.38% 5,530,716
2011-05-06 2011-05-04 25.219 222,150 +1,308 0.38% 5,602,455
2011-05-05 2011-05-03 26.228 220,842 +1,666 0.38% 5,792,247
2011-05-04 2011-04-29 26.228 219,176 +594 0.37% 5,748,551
2011-05-03 2011-04-28 25.892 218,582 -5,353 0.37% 5,659,472
2011-04-28 2011-04-26 27.237 223,935 -713 0.38% 6,099,269
2011-04-27 2011-04-21 27.573 224,648 +8,921 0.38% 6,194,228
2011-04-26 2011-04-20 27.573 215,727 +2,142 0.37% 5,948,249
2011-04-21 2011-04-19 27.909 213,585 +594 0.36% 5,961,007
2011-04-20 2011-04-18 27.909 212,991 -832 0.36% 5,944,429
2011-04-19 2011-04-15 28.246 213,823 -20,223 0.37% 6,039,549
2011-04-18 2011-04-14 27.573 234,046 +9,841 0.40% 6,453,359
2011-04-15 2011-04-13 27.573 224,205 -12,491 0.38% 6,182,013
2011-04-14 2011-04-12 26.564 236,696 +3,093 0.40% 6,287,656
2011-04-13 2011-04-11 27.237 233,603 -4,996 0.40% 6,362,594
2011-04-12 2011-04-08 27.573 238,599 -2,855 0.41% 6,578,899
2011-04-11 2011-04-07 27.237 241,454 +4,401 0.41% 6,576,430
2011-04-08 2011-04-06 24.883 237,053 +7,257 0.40% 5,898,586
2011-04-07 2011-04-04 23.874 229,796 +3,331 0.39% 5,486,199
2011-04-04 2011-03-31 23.202 226,465 -2,855 0.39% 5,254,374
2011-04-01 2011-03-30 22.529 229,320 +1,070 0.39% 5,166,394
2011-03-28 2011-03-24 23.538 228,250 -476 0.39% 5,372,539
2011-03-24 2011-03-22 23.538 228,726 -1,784 0.39% 5,383,743
2011-03-23 2011-03-21 23.202 230,510 +1,546 0.39% 5,348,225
2011-03-22 2011-03-18 22.193 228,964 -2,617 0.39% 5,081,383
2011-03-21 2011-03-17 21.520 231,581 +5,591 0.40% 4,983,720
2011-03-18 2011-03-16 22.865 225,990 -238 0.39% 5,167,362
2011-03-17 2011-03-15 22.865 226,228 -4,758 0.39% 5,172,804
2011-03-15 2011-03-11 24.210 230,986 -357 0.39% 5,592,280
2011-03-14 2011-03-10 24.883 231,343 +833 0.40% 5,756,505
2011-03-11 2011-03-09 24.547 230,510 +3,450 0.39% 5,658,267
2011-03-10 2011-03-08 24.547 227,060 +1,903 0.39% 5,573,580
2011-03-09 2011-03-07 24.883 225,157 -1,784 0.38% 5,602,578
2011-03-08 2011-03-04 25.219 226,941 -4,164 0.39% 5,723,280
2011-03-07 2011-03-03 25.219 231,105 +9,517 0.39% 5,828,293
2011-03-04 2011-03-02 23.202 221,588 -2,498 0.38% 5,141,219
2011-03-03 2011-03-01 23.874 224,086 +5,591 0.38% 5,349,878
2011-03-01 2011-02-25 24.210 218,495 +2,855 0.37% 5,289,867
2011-02-28 2011-02-24 24.883 215,640 +8,089 0.37% 5,365,767
2011-02-25 2011-02-23 26.901 207,551 +1,546 0.35% 5,583,231
2011-02-24 2011-02-22 26.901 206,005 -1,189 0.35% 5,541,643
2011-02-23 2011-02-21 28.246 207,194 +594 0.35% 5,852,309
2011-02-21 2011-02-17 28.582 206,600 +1,785 0.35% 5,905,002
2011-02-18 2011-02-16 28.582 204,815 +1,784 0.35% 5,853,983
2011-02-17 2011-02-15 28.582 203,031 -126 0.35% 5,802,993
2011-02-15 2011-02-11 28.246 203,157 +1,308 0.35% 5,738,282
2011-02-14 2011-02-10 28.246 201,849 -238 0.34% 5,701,336
2011-02-11 2011-02-09 29.254 202,087 +833 0.35% 5,911,918
2011-02-10 2011-02-08 29.927 201,254 +595 0.34% 6,022,895
2011-02-09 2011-02-07 29.927 200,659 -5 0.34% 6,005,089
2011-02-08 2011-02-02 30.599 200,664 +3,093 0.34% 6,140,187
2011-02-07 2011-01-31 30.263 197,571 +2,736 0.34% 5,979,109
2011-02-01 2011-01-28 30.936 194,835 -714 0.33% 6,027,338
2011-01-31 2011-01-27 30.936 195,549 -951 0.33% 6,049,426
2011-01-27 2011-01-25 31.944 196,500 -2,498 0.34% 6,277,069
2011-01-26 2011-01-24 30.599 198,998 -1,071 0.34% 6,089,209
2011-01-25 2011-01-21 30.936 200,069 +3,331 0.34% 6,189,255
2011-01-21 2011-01-19 31.272 196,738 +238 0.34% 6,152,363
2011-01-20 2011-01-18 31.272 196,500 +595 0.34% 6,144,921
2011-01-19 2011-01-17 30.936 195,905 +713 0.33% 6,060,440
2011-01-18 2011-01-14 31.608 195,192 +2,023 0.33% 6,169,652
2011-01-17 2011-01-13 31.944 193,169 -595 0.33% 6,170,663
2011-01-14 2011-01-12 32.281 193,764 -2,855 0.33% 6,254,824
2011-01-13 2011-01-11 31.944 196,619 +1,784 0.34% 6,280,871
2011-01-12 2011-01-10 32.281 194,835 -1,546 0.33% 6,289,397
2011-01-11 2011-01-07 32.953 196,381 -9,398 0.34% 6,471,371
2011-01-10 2011-01-06 30.599 205,779 -2,260 0.35% 6,296,703
2011-01-07 2011-01-05 30.263 208,039 +1,665 0.36% 6,295,903
2011-01-06 2011-01-04 30.599 206,374 +1,071 0.35% 6,314,910
2011-01-05 2011-01-03 30.936 205,303 +11,301 0.35% 6,351,172
2011-01-03 2010-12-29 31.944 194,002 -476 0.33% 6,197,272
2010-12-30 2010-12-28 31.608 194,478 -2,260 0.33% 6,147,083
2010-12-29 2010-12-24 31.608 196,738 -1,190 0.34% 6,218,518
2010-12-28 2010-12-22 31.944 197,928 -3,331 0.34% 6,322,686
2010-12-23 2010-12-21 31.944 201,259 +5,354 0.34% 6,429,093
2010-12-22 2010-12-20 32.281 195,905 -357 0.33% 6,323,937
2010-12-21 2010-12-17 32.953 196,262 -7,851 0.34% 6,467,450
2010-12-20 2010-12-16 31.608 204,113 +2,022 0.35% 6,451,628
2010-12-17 2010-12-15 32.617 202,091 +1,784 0.35% 6,591,579
2010-12-16 2010-12-14 32.617 200,307 +4,758 0.34% 6,533,391
2010-12-15 2010-12-13 30.936 195,549 +2,142 0.33% 6,049,426
2010-12-14 2010-12-10 33.289 193,407 +15,464 0.33% 6,438,403
2010-12-10 2010-12-08 35.979 177,943 +9,873 0.30% 6,402,292
2010-12-09 2010-12-07 37.324 168,070 +7,257 0.29% 6,273,125
2010-12-08 2010-12-06 37.997 160,813 +3,450 0.27% 6,110,410
2010-12-07 2010-12-03 37.324 157,363 +3,449 0.27% 5,873,492
2010-12-06 2010-12-02 39.006 153,914 +2,141 0.26% 6,003,533
2010-12-03 2010-12-01 40.015 151,773 +28,312 0.26% 6,073,125
2010-12-02 2010-11-30 46.403 123,461 -6,550 0.21% 5,729,011
2010-12-01 2010-11-29 44.386 130,011 -1,777 0.22% 5,770,651
2010-11-30 2010-11-26 42.368 131,788 -2,974 0.23% 5,583,637
2010-11-29 2010-11-25 42.705 134,762 -2,267 0.23% 5,754,955
2010-11-26 2010-11-24 41.696 137,029 -1,071 0.23% 5,713,536
2010-11-25 2010-11-23 41.696 138,100 +3,807 0.24% 5,758,192
2010-11-24 2010-11-22 43.041 134,293 -119 0.23% 5,780,084
2010-11-23 2010-11-19 43.041 134,412 -2,855 0.23% 5,785,205
2010-11-22 2010-11-18 43.041 137,267 -10,706 0.23% 5,908,087
2010-11-19 2010-11-17 41.696 147,973 +10,944 0.25% 6,169,855
2010-11-18 2010-11-16 43.713 137,029 +119 0.23% 5,989,997
2010-11-17 2010-11-15 43.713 136,910 +18,319 0.23% 5,984,795
2010-11-16 2010-11-12 45.058 118,591 +3,450 0.20% 5,343,518
2010-11-15 2010-11-11 45.395 115,141 -1,309 0.20% 5,226,784
2010-11-12 2010-11-10 45.731 116,450 +4,877 0.20% 5,325,363
2010-11-11 2010-11-09 45.731 111,573 +1,904 0.19% 5,102,333
2010-11-10 2010-11-08 46.067 109,669 +2,141 0.19% 5,052,138
2010-11-09 2010-11-05 45.731 107,528 +1,427 0.18% 4,917,351
2010-11-08 2010-11-04 45.731 106,101 +3,331 0.18% 4,852,093
2010-11-05 2010-11-03 45.058 102,770 -595 0.18% 4,630,650
2010-11-03 2010-11-01 44.722 103,365 -3,930 0.18% 4,622,702
2010-11-02 2010-10-29 44.722 107,295 -356 0.18% 4,798,460
2010-11-01 2010-10-28 44.722 107,651 +1,784 0.18% 4,814,381
2010-10-29 2010-10-27 44.722 105,867 +2,379 0.18% 4,734,597
2010-10-28 2010-10-26 45.395 103,488 +1,903 0.18% 4,697,800
2010-10-27 2010-10-25 45.731 101,585 +119 0.18% 4,645,573
2010-10-26 2010-10-22 45.395 101,466 -1,665 0.18% 4,606,012
2010-10-25 2010-10-21 44.722 103,131 +1,665 0.18% 4,612,237
2010-10-22 2010-10-20 44.722 101,466 +10,469 0.18% 4,537,775
2010-10-21 2010-10-19 46.067 90,997 +951 0.16% 4,191,972
2010-10-20 2010-10-18 45.731 90,046 +476 0.16% 4,117,884
2010-10-19 2010-10-15 46.067 89,570 +230 0.15% 4,126,235
2010-10-18 2010-10-14 45.395 89,340 -9,159 0.15% 4,055,557
2010-10-15 2010-10-13 45.395 98,499 -4,156 0.17% 4,471,326
2010-10-14 2010-10-12 44.386 102,655 +3,212 0.18% 4,556,431
2010-10-13 2010-10-11 45.058 99,443 +2,736 0.17% 4,480,740
2010-10-12 2010-10-08 45.731 96,707 +4,490 0.17% 4,422,497
2010-10-11 2010-10-07 46.740 92,217 -1,903 0.16% 4,310,191
2010-10-08 2010-10-06 47.748 94,120 -1,428 0.16% 4,494,082
2010-10-07 2010-10-05 47.412 95,548 -119 0.17% 4,530,139
2010-10-06 2010-10-04 47.748 95,667 -5,365 0.17% 4,567,949
2010-10-05 2010-09-30 48.421 101,032 +1,386 0.17% 4,892,065
2010-10-04 2010-09-29 47.076 99,646 +1,428 0.17% 4,690,927
2010-09-30 2010-09-28 46.067 98,218 -4,521 0.17% 4,524,623
2010-09-29 2010-09-27 46.740 102,739 +4,521 0.18% 4,801,986
2010-09-28 2010-09-24 46.740 98,218 +832 0.17% 4,590,676
2010-09-27 2010-09-22 43.377 97,386 -1,189 0.17% 4,224,322
2010-09-24 2010-09-21 43.377 98,575 +2,736 0.17% 4,275,897
2010-09-22 2010-09-20 43.041 95,839 +357 0.17% 4,124,991
2010-09-21 2010-09-17 44.386 95,482 -7,290 0.16% 4,238,051
2010-09-20 2010-09-16 42.705 102,772 -713 0.18% 4,388,836
2010-09-17 2010-09-15 42.368 103,485 +3,806 0.18% 4,384,486
2010-09-16 2010-09-14 43.041 99,679 -1,427 0.17% 4,290,268
2010-09-15 2010-09-13 43.713 101,106 -5,829 0.17% 4,419,682
2010-09-14 2010-09-10 43.377 106,935 -833 0.18% 4,638,530
2010-09-13 2010-09-09 43.713 107,768 -4,520 0.19% 4,710,901
2010-09-10 2010-09-08 45.058 112,288 +17,724 0.19% 5,059,515
2010-09-09 2010-09-07 43.713 94,564 -7,137 0.16% 4,133,710
2010-09-08 2010-09-06 42.032 101,701 -7,018 0.18% 4,274,704
2010-09-07 2010-09-03 40.687 108,719 +951 0.19% 4,423,455
2010-09-06 2010-09-02 41.360 107,768 -6,780 0.19% 4,457,237
2010-09-03 2010-09-01 40.015 114,548 -238 0.20% 4,583,585
2010-09-02 2010-08-31 39.006 114,786 +7,970 0.20% 4,477,315
2010-09-01 2010-08-30 39.678 106,816 +1,546 0.18% 4,238,275
2010-08-31 2010-08-27 40.015 105,270 -1,435 0.18% 4,212,330
2010-08-30 2010-08-26 41.023 106,705 +6,662 0.18% 4,377,391
2010-08-27 2010-08-25 41.696 100,043 -367 0.17% 4,171,374
2010-08-26 2010-08-24 41.696 100,410 +7,018 0.17% 4,186,677
2010-08-25 2010-08-23 42.368 93,392 +1,547 0.16% 3,956,863
2010-08-24 2010-08-20 42.587 91,845 +3,330 0.16% 3,911,393
2010-08-23 2010-08-19 42.587 88,515 -4,419 0.15% 3,769,579
2010-08-20 2010-08-18 41.916 92,934 -6,680 0.16% 3,895,443
2010-08-19 2010-08-17 42.587 99,614 -716 0.17% 4,242,251
2010-08-18 2010-08-16 41.916 100,330 +6,680 0.17% 4,205,456
2010-08-17 2010-08-13 42.587 93,650 -3,944 0.16% 3,988,263
2010-08-16 2010-08-12 42.252 97,594 -715 0.17% 4,123,499
2010-08-13 2010-08-11 41.916 98,309 +1,073 0.17% 4,120,743
2010-08-12 2010-08-10 42.252 97,236 +12,048 0.17% 4,108,373
2010-08-11 2010-08-09 43.258 85,188 -2,266 0.15% 3,685,025
2010-08-10 2010-08-06 43.258 87,454 +954 0.15% 3,783,046
2010-08-09 2010-08-05 44.264 86,500 +238 0.15% 3,828,797
2010-08-06 2010-08-04 44.264 86,262 -1,670 0.15% 3,818,262
2010-08-05 2010-08-03 42.922 87,932 +1,611 0.15% 3,774,237
2010-08-04 2010-08-02 42.587 86,321 -2,147 0.15% 3,676,143
2010-08-03 2010-07-30 42.587 88,468 +3,936 0.15% 3,767,577
2010-08-02 2010-07-29 42.922 84,532 +1,909 0.15% 3,628,301
2010-07-30 2010-07-28 43.258 82,623 -3,221 0.14% 3,574,069
2010-07-29 2010-07-27 42.587 85,844 -1,312 0.15% 3,655,829
2010-07-28 2010-07-26 41.916 87,156 +7,992 0.15% 3,653,251
2010-07-27 2010-07-23 43.258 79,164 +3,698 0.14% 3,424,441
2010-07-26 2010-07-22 42.587 75,466 +2,271 0.13% 3,213,863
2010-07-23 2010-07-21 42.922 73,195 +2,982 0.13% 3,141,692
2010-07-22 2010-07-20 43.258 70,213 +3,936 0.12% 3,037,243
2010-07-21 2010-07-19 43.928 66,277 +358 0.11% 2,911,430
2010-07-20 2010-07-16 44.934 65,919 +1,551 0.11% 2,962,018
2010-07-16 2010-07-14 44.934 64,368 +477 0.11% 2,892,325
2010-07-15 2010-07-13 44.934 63,891 -597 0.11% 2,870,891
2010-07-14 2010-07-12 44.934 64,488 +597 0.11% 2,897,717
2010-07-13 2010-07-09 44.934 63,891 -1,074 0.11% 2,870,891
2010-07-12 2010-07-08 44.934 64,965 +1,432 0.11% 2,919,151
2010-07-09 2010-07-07 45.270 63,533 -1,790 0.11% 2,876,109
2010-07-08 2010-07-06 45.270 65,323 -119 0.11% 2,957,142
2010-07-07 2010-07-05 45.270 65,442 +1,789 0.11% 2,962,529
2010-07-05 2010-06-30 45.270 63,653 -238 0.11% 2,881,542
2010-07-02 2010-06-29 45.270 63,891 +1,193 0.11% 2,892,316
2010-06-30 2010-06-28 46.276 62,698 -1,074 0.11% 2,901,383
2010-06-29 2010-06-25 46.946 63,772 -1,075 0.11% 2,993,852
2010-06-28 2010-06-24 46.946 64,847 +1,074 0.11% 3,044,319
2010-06-25 2010-06-23 46.946 63,773 +119 0.11% 2,993,899
2010-06-24 2010-06-22 47.282 63,654 +239 0.11% 3,009,657
2010-06-23 2010-06-21 48.288 63,415 +477 0.11% 3,062,152
2010-06-22 2010-06-18 47.952 62,938 -597 0.11% 3,018,014
2010-06-21 2010-06-17 46.946 63,535 +120 0.11% 2,982,726
2010-06-18 2010-06-15 46.946 63,415 +238 0.11% 2,977,092
2010-06-17 2010-06-14 46.611 63,177 -2,159 0.11% 2,944,734
2010-06-15 2010-06-11 45.940 65,336 -3,377 0.11% 3,001,548
2010-06-11 2010-06-09 45.270 68,713 -358 0.12% 3,110,605
2010-06-10 2010-06-08 44.599 69,071 -477 0.12% 3,080,489
2010-06-09 2010-06-07 44.599 69,548 -127 0.12% 3,101,762
2010-06-08 2010-06-04 45.940 69,675 -1,193 0.12% 3,200,883
2010-06-07 2010-06-03 45.270 70,868 +597 0.12% 3,208,161
2010-06-04 2010-06-02 44.934 70,271 -120 0.12% 3,157,571
2010-06-03 2010-06-01 45.270 70,391 -1,447 0.12% 3,186,568
2010-06-02 2010-05-31 46.611 71,838 +2,743 0.12% 3,348,430
2010-06-01 2010-05-28 46.276 69,095 +358 0.12% 3,197,407
2010-05-31 2010-05-27 45.270 68,737 -596 0.12% 3,111,692
2010-05-28 2010-05-26 42.922 69,333 -3,121 0.12% 2,975,927
2010-05-27 2010-05-25 41.581 72,454 +1,312 0.12% 3,012,703
2010-05-26 2010-05-24 43.258 71,142 -4,414 0.12% 3,077,429
2010-05-25 2010-05-20 41.916 75,556 -738 0.13% 3,167,023
2010-05-24 2010-05-19 42.587 76,294 -3,101 0.13% 3,249,125
2010-05-20 2010-05-18 42.587 79,395 +671 0.14% 3,381,186
2010-05-19 2010-05-17 43.928 78,724 -1,193 0.14% 3,458,205
2010-05-18 2010-05-14 46.276 79,917 +4,500 0.14% 3,698,201
2010-05-17 2010-05-13 45.270 75,417 -6,561 0.13% 3,414,092
2010-05-14 2010-05-12 43.593 81,978 -835 0.14% 3,573,657
2010-05-13 2010-05-11 43.593 82,813 +1,432 0.17% 3,610,057
2010-05-12 2010-05-10 45.605 81,381 +649 0.17% 3,711,369
2010-05-11 2010-05-07 44.599 80,732 -1,670 0.17% 3,600,556
2010-05-10 2010-05-06 45.605 82,402 +716 0.17% 3,757,932
2010-05-07 2010-05-05 46.611 81,686 -2,626 0.17% 3,807,454
2010-05-06 2010-05-04 47.617 84,312 +357 0.18% 4,014,671
2010-05-05 2010-05-03 49.293 83,955 -715 0.18% 4,138,435
2010-05-04 2010-04-30 49.629 84,670 -1,193 0.18% 4,202,072
2010-05-03 2010-04-29 49.293 85,863 +596 0.18% 4,232,487
2010-04-30 2010-04-28 50.970 85,267 -3,578 0.18% 4,346,071
2010-04-29 2010-04-27 50.635 88,845 +1,312 0.19% 4,498,650
2010-04-28 2010-04-26 50.299 87,533 -21,233 0.19% 4,402,865
2010-04-27 2010-04-23 47.617 108,766 -5,606 0.23% 5,179,093
2010-04-26 2010-04-22 46.698 114,372 +3,293 0.24% 5,340,920
2010-04-23 2010-04-21 48.354 111,079 -2,113 0.24% 5,371,085
2010-04-22 2010-04-20 48.023 113,192 +1,208 0.24% 5,435,768
2010-04-21 2010-04-19 48.023 111,984 +241 0.24% 5,377,757
2010-04-20 2010-04-16 48.023 111,743 +2,295 0.23% 5,366,184
2010-04-19 2010-04-15 49.679 109,448 -4,589 0.23% 5,437,212
2010-04-16 2010-04-14 49.679 114,037 -5,798 0.24% 5,665,187
2010-04-15 2010-04-13 46.367 119,835 +16,788 0.25% 5,556,342
2010-04-14 2010-04-12 46.367 103,047 -3,623 0.22% 4,777,939
2010-04-13 2010-04-09 45.042 106,670 -5,073 0.22% 4,804,613
2010-04-12 2010-04-08 43.055 111,743 +1,329 0.23% 4,811,061
2010-04-09 2010-04-07 43.386 110,414 +362 0.23% 4,790,410
2010-04-08 2010-04-01 43.717 110,052 -4,227 0.23% 4,811,152
2010-04-07 2010-03-31 41.730 114,279 -3,261 0.24% 4,768,856
2010-04-01 2010-03-30 42.061 117,540 +846 0.25% 4,943,865
2010-03-31 2010-03-29 41.068 116,694 +2,536 0.25% 4,792,338
2010-03-30 2010-03-26 41.399 114,158 +604 0.24% 4,725,999
2010-03-29 2010-03-25 41.068 113,554 -1,812 0.24% 4,663,386
2010-03-26 2010-03-24 41.730 115,366 -845 0.24% 4,814,216
2010-03-25 2010-03-23 41.730 116,211 -363 0.24% 4,849,478
2010-03-24 2010-03-22 41.730 116,574 +846 0.24% 4,864,626
2010-03-23 2010-03-19 41.730 115,728 -362 0.24% 4,829,323
2010-03-22 2010-03-18 42.392 116,090 -10,750 0.24% 4,921,324
2010-03-19 2010-03-17 42.392 126,840 +5,194 0.27% 5,377,042
2010-03-18 2010-03-16 46.035 121,646 +16,909 0.26% 5,600,023
2010-03-17 2010-03-15 42.061 104,737 +1,811 0.22% 4,405,357
2010-03-16 2010-03-12 40.074 102,926 +4,710 0.22% 4,124,656
2010-03-15 2010-03-11 40.074 98,216 -362 0.21% 3,935,907
2010-03-12 2010-03-10 40.074 98,578 +3,744 0.21% 3,950,414
2010-03-11 2010-03-09 40.736 94,834 -6,039 0.20% 3,863,193
2010-03-10 2010-03-08 39.743 100,873 +11,353 0.21% 4,008,975
2010-03-09 2010-03-05 41.399 89,520 +2,174 0.19% 3,706,016
2010-03-08 2010-03-04 40.736 87,346 +725 0.18% 3,558,159
2010-03-05 2010-03-03 41.730 86,621 -604 0.18% 3,614,689
2010-03-04 2010-03-02 42.061 87,225 +3,261 0.18% 3,668,782
2010-03-03 2010-03-01 43.055 83,964 -604 0.18% 3,615,045
2010-03-02 2010-02-26 43.717 84,568 -6,280 0.18% 3,697,066
2010-03-01 2010-02-25 40.736 90,848 -362 0.19% 3,700,818
2010-02-26 2010-02-24 41.068 91,210 -2,174 0.19% 3,745,772
2010-02-25 2010-02-23 39.743 93,384 +1,449 0.20% 3,711,342
2010-02-23 2010-02-19 40.074 91,935 +1,691 0.19% 3,684,202
2010-02-22 2010-02-18 41.399 90,244 -242 0.19% 3,735,989
2010-02-18 2010-02-12 40.074 90,486 +242 0.19% 3,626,135
2010-02-12 2010-02-10 39.743 90,244 +966 0.19% 3,586,549
2010-02-10 2010-02-08 40.736 89,278 +362 0.19% 3,636,862
2010-02-09 2010-02-05 40.074 88,916 -604 0.19% 3,563,219
2010-02-08 2010-02-04 40.405 89,520 +2,416 0.19% 3,617,072
2010-02-05 2010-02-03 42.061 87,104 +845 0.18% 3,663,693
2010-02-04 2010-02-02 42.392 86,259 -2,778 0.18% 3,656,719
2010-02-03 2010-02-01 41.399 89,037 -4,589 0.19% 3,686,021
2010-02-02 2010-01-29 36.431 93,626 +725 0.20% 3,410,879
2010-02-01 2010-01-28 37.424 92,901 +1,570 0.20% 3,476,771
2010-01-29 2010-01-27 39.180 91,331 +1,208 0.19% 3,578,328
2010-01-28 2010-01-26 40.168 90,123 -1,263 0.19% 3,620,016
2010-01-27 2010-01-25 42.143 91,386 +1,094 0.19% 3,851,276
2010-01-26 2010-01-22 41.155 90,292 -5,953 0.19% 3,715,988
2010-01-25 2010-01-21 42.472 96,245 +1,215 0.20% 4,087,736
2010-01-22 2010-01-20 43.460 95,030 +1,457 0.20% 4,129,996
2010-01-21 2010-01-19 44.118 93,573 +1,823 0.20% 4,128,291
2010-01-19 2010-01-15 44.777 91,750 +3,037 0.21% 4,108,279
2010-01-18 2010-01-14 45.435 88,713 -4,009 0.21% 4,030,708
2010-01-15 2010-01-13 45.106 92,722 +3,402 0.21% 4,182,331
2010-01-14 2010-01-12 46.094 89,320 +2,794 0.21% 4,117,103
2010-01-13 2010-01-11 46.094 86,526 +1,579 0.20% 3,988,317
2010-01-12 2010-01-08 46.094 84,947 +1,580 0.20% 3,915,535
2010-01-11 2010-01-07 46.423 83,367 +5,102 0.19% 3,870,154
2010-01-08 2010-01-06 47.082 78,265 +365 0.18% 3,684,840
2010-01-07 2010-01-05 47.411 77,900 +607 0.18% 3,693,303
2010-01-06 2010-01-04 46.752 77,293 +1,580 0.18% 3,613,629
2010-01-05 2009-12-31 47.411 75,713 +1,336 0.18% 3,589,616
2010-01-04 2009-12-29 47.740 74,377 +243 0.17% 3,550,763
2009-12-30 2009-12-28 48.399 74,134 -364 0.17% 3,587,978
2009-12-29 2009-12-24 47.411 74,498 +971 0.21% 3,532,011
2009-12-28 2009-12-22 47.740 73,527 -1,336 0.21% 3,510,184
2009-12-23 2009-12-21 51.362 74,863 +2,065 0.21% 3,845,093
2009-12-22 2009-12-18 51.362 72,798 +122 0.20% 3,739,031
2009-12-18 2009-12-16 51.691 72,676 +1,215 0.20% 3,756,693
2009-12-17 2009-12-15 52.349 71,461 -9,962 0.20% 3,740,944
2009-12-16 2009-12-14 50.374 81,423 -3,402 0.23% 4,101,602
2009-12-15 2009-12-11 49.716 84,825 +729 0.24% 4,217,119
2009-12-11 2009-12-09 50.374 84,096 -729 0.24% 4,236,252
2009-12-10 2009-12-08 51.362 84,825 -5,710 0.24% 4,356,758
2009-12-09 2009-12-07 49.386 90,535 -7,533 0.25% 4,471,186
2009-12-08 2009-12-04 47.082 98,068 +1,701 0.27% 4,617,196
2009-12-07 2009-12-03 47.740 96,367 -1,215 0.27% 4,600,567
2009-12-04 2009-12-02 48.399 97,582 +1,215 0.27% 4,722,827
2009-12-03 2009-12-01 48.069 96,367 +2,187 0.27% 4,632,295
2009-12-02 2009-11-30 47.740 94,180 -4,374 0.26% 4,496,159
2009-12-01 2009-11-27 43.789 98,554 +3,402 0.28% 4,315,597
2009-11-30 2009-11-26 46.752 95,152 +7,168 0.27% 4,448,579
2009-11-27 2009-11-25 48.728 87,984 +850 0.25% 4,287,266
2009-11-26 2009-11-24 48.728 87,134 +2,916 0.24% 4,245,847
2009-11-25 2009-11-23 49.716 84,218 +2,430 0.24% 4,186,941
2009-11-24 2009-11-20 50.045 81,788 -1,579 0.23% 4,093,061
2009-11-23 2009-11-19 49.386 83,367 +2,551 0.23% 4,117,185
2009-11-20 2009-11-18 50.374 80,816 +8,140 0.23% 4,071,025
2009-11-19 2009-11-17 50.703 72,676 -5,224 0.20% 3,684,909
2009-11-18 2009-11-16 52.020 77,900 +12,149 0.22% 4,052,374
2009-11-17 2009-11-13 53.337 65,751 +486 0.18% 3,506,973
2009-11-16 2009-11-12 53.337 65,265 +1,093 0.26% 3,481,051
2009-11-13 2009-11-11 54.325 64,172 -6,196 0.26% 3,486,138
2009-11-12 2009-11-10 51.691 70,368 -972 0.29% 3,637,390
2009-11-11 2009-11-09 50.374 71,340 +1,944 0.29% 3,593,681
2009-11-10 2009-11-06 52.020 69,396 +1,580 0.28% 3,609,994
2009-11-09 2009-11-05 52.020 67,816 +2,308 0.27% 3,527,802
2009-11-06 2009-11-04 52.020 65,508 -4,009 0.33% 3,407,740
2009-11-04 2009-11-02 53.337 69,517 +486 0.40% 3,707,840
2009-11-03 2009-10-30 53.666 69,031 -122 0.39% 3,704,646
2009-11-02 2009-10-29 53.337 69,153 -607 0.40% 3,688,426
2009-10-30 2009-10-28 53.666 69,760 +14,214 0.40% 3,743,769
2009-10-29 2009-10-27 57.617 55,546 -41,671 0.32% 3,200,412
2009-10-28 2009-10-23 58.934 97,217 +2,308 0.56% 5,729,415
2009-10-27 2009-10-22 59.922 94,909 +36,447 0.54% 5,687,138
2009-10-23 2009-10-21 58.276 58,462 -6,439 0.33% 3,406,920
2009-10-22 2009-10-20 56.300 64,901 +8,019 0.37% 3,653,949
2009-10-21 2009-10-19 58.605 56,882 +607 0.32% 3,333,572
2009-10-20 2009-10-16 57.288 56,275 -15,308 0.32% 3,223,887
2009-10-19 2009-10-15 53.666 71,583 +4,739 0.41% 3,841,603
2009-10-16 2009-10-14 53.996 66,844 -2,309 0.38% 3,609,286
2009-10-15 2009-10-13 53.996 69,153 +4,131 0.40% 3,733,962
2009-10-14 2009-10-12 54.654 65,022 +6,196 0.37% 3,553,722
2009-10-13 2009-10-09 55.642 58,826 -4,131 0.34% 3,273,189
2009-10-12 2009-10-08 55.971 62,957 -2,794 0.36% 3,523,773
2009-10-09 2009-10-07 53.996 65,751 +3,523 0.38% 3,550,269
2009-10-08 2009-10-06 53.996 62,228 +851 0.36% 3,360,042
2009-10-07 2009-10-05 55.642 61,377 +13,121 0.35% 3,415,131
2009-10-06 2009-10-02 58.934 48,256 -1,701 0.28% 2,843,933
2009-10-05 2009-09-30 53.337 49,957 +1,944 0.29% 2,664,565
2009-10-02 2009-09-29 52.349 48,013 +850 0.28% 2,513,454
2009-09-30 2009-09-28 51.691 47,163 -13,971 0.27% 2,437,901
2009-09-29 2009-09-25 53.996 61,134 -2,795 0.35% 3,300,971
2009-09-28 2009-09-24 54.654 63,929 +13,729 0.37% 3,493,985
2009-09-25 2009-09-23 52.679 50,200 -8,626 0.29% 2,644,470
2009-09-24 2009-09-22 51.032 58,826 +3,523 0.34% 3,002,037
2009-09-23 2009-09-21 50.374 55,303 -10,934 0.32% 2,785,833
2009-09-21 2009-09-17 47.411 66,237 +1,822 0.38% 3,140,351
2009-09-18 2009-09-16 47.740 64,415 -121 0.37% 3,075,176
2009-09-17 2009-09-15 48.069 64,536 +850 0.37% 3,102,201
2009-09-16 2009-09-14 49.716 63,686 -2,551 0.37% 3,166,182
2009-09-15 2009-09-11 45.435 66,237 -2,308 0.38% 3,009,503
2009-09-14 2009-09-10 43.131 68,545 +364 0.39% 2,956,392
2009-09-11 2009-09-09 43.131 68,181 +4,495 0.39% 2,940,693
2009-09-10 2009-09-08 44.118 63,686 +2,795 0.37% 2,809,725
2009-09-09 2009-09-07 44.777 60,891 +3,037 0.35% 2,726,509
2009-09-08 2009-09-04 43.789 57,854 +607 0.33% 2,533,378
2009-09-07 2009-09-03 43.460 57,247 +1,458 0.33% 2,487,950
2009-09-04 2009-09-02 43.460 55,789 -6,074 0.32% 2,424,586
2009-09-02 2009-08-31 42.801 61,863 +607 0.36% 2,647,825
2009-09-01 2009-08-28 44.448 61,256 -1,579 0.35% 2,722,685
2009-08-28 2009-08-26 46.423 62,835 -6,075 0.36% 2,916,995
2009-08-27 2009-08-25 47.411 68,910 +4,860 0.40% 3,267,080
2009-08-25 2009-08-21 44.448 64,050 +972 0.37% 2,846,872
2009-08-24 2009-08-20 45.435 63,078 -729 0.36% 2,865,972
2009-08-21 2009-08-19 43.789 63,807 -2,916 0.37% 2,794,055
2009-08-20 2009-08-18 40.497 66,723 -6,561 0.38% 2,702,064
2009-08-19 2009-08-17 42.801 73,284 -6,682 0.42% 3,136,661
2009-08-18 2009-08-14 46.094 79,966 +3,402 0.46% 3,685,941
2009-08-17 2009-08-13 46.752 76,564 -364 0.44% 3,579,546
2009-08-14 2009-08-12 47.411 76,928 +3,644 0.44% 3,647,220
2009-08-13 2009-08-11 47.740 73,284 +243 0.42% 3,498,583
2009-08-12 2009-08-10 48.069 73,041 -486 0.42% 3,511,030
2009-08-11 2009-08-07 47.740 73,527 -971 0.42% 3,510,184
2009-08-07 2009-08-05 49.386 74,498 -5,589 0.43% 3,679,179
2009-08-06 2009-08-04 50.374 80,087 +11,542 0.46% 4,034,302
2009-08-04 2009-07-31 53.008 68,545 +1,943 0.39% 3,633,429
2009-08-03 2009-07-30 53.996 66,602 +13,729 0.38% 3,596,219
2009-07-30 2009-07-28 53.337 52,873 +2,065 0.30% 2,820,096
2009-07-29 2009-07-27 54.325 50,808 +1,944 0.29% 2,760,140
2009-07-28 2009-07-24 51.691 48,864 -121 0.28% 2,525,827
2009-07-27 2009-07-23 52.020 48,985 +1,215 0.28% 2,548,210
2009-07-24 2009-07-22 51.691 47,770 -3,645 0.28% 2,469,277
2009-07-23 2009-07-21 51.362 51,415 -5,832 0.30% 2,640,763
2009-07-22 2009-07-20 49.716 57,247 -1,579 0.33% 2,846,064
2009-07-21 2009-07-17 49.386 58,826 +6,439 0.34% 2,905,197
2009-07-20 2009-07-16 50.374 52,387 +121 0.30% 2,638,943
2009-07-17 2009-07-15 49.057 52,266 +3,159 0.30% 2,564,015
2009-07-16 2009-07-14 48.399 49,107 -2,187 0.28% 2,376,708
2009-07-15 2009-07-13 48.069 51,294 +729 0.30% 2,465,667
2009-07-14 2009-07-10 50.374 50,565 +6,196 0.29% 2,547,161
2009-07-13 2009-07-09 51.032 44,369 -6,074 0.26% 2,264,260
2009-07-10 2009-07-08 46.752 50,443 +850 0.29% 2,358,328
2009-07-09 2009-07-07 47.411 49,593 +3,524 0.29% 2,351,245
2009-07-08 2009-07-06 48.399 46,069 -851 0.27% 2,229,673
2009-07-07 2009-07-03 47.411 46,920 +486 0.27% 2,224,516
2009-07-02 2009-06-29 50.374 46,434 -2,916 0.27% 2,339,066
2009-06-30 2009-06-26 49.386 49,350 +1,458 0.28% 2,437,213
2009-06-29 2009-06-25 48.728 47,892 +1,215 0.28% 2,333,671
2009-06-26 2009-06-24 48.399 46,677 -2,187 0.27% 2,259,099
2009-06-25 2009-06-23 47.740 48,864 -4,616 0.28% 2,332,771
2009-06-24 2009-06-22 49.386 53,480 +3,766 0.31% 2,641,178
2009-06-23 2009-06-19 48.069 49,714 -851 0.29% 2,389,717
2009-06-22 2009-06-18 48.399 50,565 +1,215 0.29% 2,447,273
2009-06-19 2009-06-17 49.057 49,350 +2,795 0.28% 2,420,965
2009-06-18 2009-06-16 49.057 46,555 -1,215 0.27% 2,283,850
2009-06-17 2009-06-15 50.374 47,770 +2,308 0.28% 2,406,366
2009-06-16 2009-06-12 52.349 45,462 -1,215 0.26% 2,379,911
2009-06-15 2009-06-11 53.666 46,677 +122 0.27% 2,504,987
2009-06-12 2009-06-10 54.654 46,555 +3,158 0.27% 2,544,424
2009-06-11 2009-06-09 54.325 43,397 +122 0.25% 2,357,538
2009-06-10 2009-06-08 56.300 43,275 +3,402 0.25% 2,436,398
2009-06-09 2009-06-05 57.288 39,873 +1,943 0.23% 2,284,248
2009-06-05 2009-06-03 56.959 37,930 -4,252 0.22% 2,160,449
2009-06-04 2009-06-02 55.313 42,182 -10,327 0.24% 2,333,197
2009-06-03 2009-06-01 54.325 52,509 -2,429 0.30% 2,852,546
2009-06-02 2009-05-29 53.996 54,938 -729 0.32% 2,966,414
2009-06-01 2009-05-27 53.337 55,667 +7,046 0.32% 2,969,121
2009-05-29 2009-05-26 54.325 48,621 -4,616 0.28% 2,641,331
2009-05-27 2009-05-25 53.337 53,237 +9,476 0.31% 2,839,511
2009-05-26 2009-05-22 53.008 43,761 -8,626 0.25% 2,319,680
2009-05-25 2009-05-21 54.654 52,387 -22,840 0.30% 2,863,167
2009-05-22 2009-05-20 49.716 75,227 -12,150 0.43% 3,739,949
2009-05-21 2009-05-19 45.765 87,377 +4,374 0.54% 3,998,775
2009-05-20 2009-05-18 44.448 83,003 -4,009 0.51% 3,689,288
2009-05-19 2009-05-15 43.789 87,012 -122 0.54% 3,810,183
2009-05-18 2009-05-14 44.777 87,134 -4,738 0.54% 3,901,589
2009-05-15 2009-05-13 44.118 91,872 +13,486 0.57% 4,053,246
2009-05-14 2009-05-12 46.752 78,386 -15,308 0.49% 3,664,729
2009-05-13 2009-05-11 40.497 93,694 +14,700 0.58% 3,794,302
2009-05-12 2009-05-08 45.106 78,994 +7,776 0.49% 3,563,114
2009-05-11 2009-05-07 46.094 71,218 -11,542 0.44% 3,282,712
2009-05-07 2009-05-05 38.521 82,760 +24,784 0.51% 3,188,022
2009-05-06 2009-05-04 32.595 57,976 -8,868 0.36% 1,889,724
2009-05-05 2009-04-30 30.619 66,844 +3,037 0.41% 2,046,729
2009-05-04 2009-04-29 30.949 63,807 -3,159 0.40% 1,974,746
2009-04-30 2009-04-28 29.303 66,966 +2,430 0.42% 1,962,273
2009-04-29 2009-04-27 32.924 64,536 +4,859 0.40% 2,124,795
2009-04-28 2009-04-24 35.229 59,677 -850 0.37% 2,102,354
2009-04-27 2009-04-23 35.558 60,527 +7,654 0.38% 2,152,226
2009-04-24 2009-04-22 35.558 52,873 +8,747 0.33% 1,880,064
2009-04-23 2009-04-21 35.558 44,126 +729 0.27% 1,569,037
2009-04-22 2009-04-20 36.546 43,397 -1,579 0.27% 1,585,980
2009-04-21 2009-04-17 37.204 44,976 -3,280 0.28% 1,673,302
2009-04-20 2009-04-16 36.875 48,256 +2,187 0.30% 1,779,444
2009-04-17 2009-04-15 35.887 46,069 -6,925 0.29% 1,653,295
2009-04-16 2009-04-14 33.912 52,994 +121 0.33% 1,797,128
2009-04-15 2009-04-09 33.912 52,873 -1,336 0.33% 1,793,024
2009-04-14 2009-04-08 33.253 54,209 -2,795 0.34% 1,802,635
2009-04-09 2009-04-07 34.900 57,004 -729 0.35% 1,989,419
2009-04-08 2009-04-06 35.558 57,733 +3,038 0.36% 2,052,877
2009-04-07 2009-04-03 36.217 54,695 +607 0.34% 1,980,867
2009-04-06 2009-04-02 34.900 54,088 +6,804 0.34% 1,887,651
2009-04-03 2009-04-01 34.900 47,284 -3,038 0.29% 1,650,194
2009-04-02 2009-03-31 34.900 50,322 -1,215 0.31% 1,756,219
2009-04-01 2009-03-30 34.900 51,537 -7,897 0.32% 1,798,622
2009-03-31 2009-03-27 36.875 59,434 -2,429 0.37% 2,191,634
2009-03-30 2009-03-26 37.863 61,863 +18,223 0.38% 2,342,307
2009-03-27 2009-03-25 37.863 43,640 +3,645 0.27% 1,652,333
2009-03-26 2009-03-24 38.851 39,995 -2,794 0.25% 1,553,827
2009-03-25 2009-03-23 38.192 42,789 +6,682 0.27% 1,634,200
2009-03-24 2009-03-20 38.192 36,107 +2,551 0.22% 1,379,000
2009-03-23 2009-03-19 37.863 33,556 +3,280 0.21% 1,270,524
2009-03-20 2009-03-18 37.534 30,276 +1,337 0.19% 1,136,366
2009-03-19 2009-03-17 37.204 28,939 -1,337 0.18% 1,076,656
2009-03-18 2009-03-16 38.521 30,276 +851 0.19% 1,166,271
2009-03-17 2009-03-13 38.192 29,425 -5,953 0.18% 1,123,801
2009-03-16 2009-03-12 38.851 35,378 +9,841 0.22% 1,374,454
2009-03-13 2009-03-11 36.875 25,537 +2,065 0.16% 941,679
2009-03-12 2009-03-10 36.875 23,472 -608 0.15% 865,532
2009-03-11 2009-03-09 36.217 24,080 +365 0.15% 872,096
2009-03-10 2009-03-06 37.534 23,715 -729 0.15% 890,109
2009-03-09 2009-03-05 37.534 24,444 +3,402 0.15% 917,471
2009-03-06 2009-03-04 38.851 21,042 +121 0.13% 817,493
2009-03-05 2009-03-03 39.838 20,921 +729 0.13% 833,456
2009-03-04 2009-03-02 34.900 20,192 -3,159 0.13% 704,693
2009-03-03 2009-02-27 39.180 23,351 +365 0.15% 914,887
2009-03-02 2009-02-26 41.155 22,986 -3,523 0.14% 945,994
2009-02-27 2009-02-25 43.460 26,509 +1,579 0.17% 1,152,079
2009-02-26 2009-02-24 43.789 24,930 -1,822 0.16% 1,091,664
2009-02-25 2009-02-23 44.118 26,752 +1,579 0.17% 1,180,256
2009-02-24 2009-02-20 48.069 25,173 +2,794 0.16% 1,210,049
2009-02-23 2009-02-19 41.155 22,379 -4,616 0.16% 921,013
2009-02-20 2009-02-18 40.497 26,995 -2,066 0.20% 1,093,210
2009-02-19 2009-02-17 39.509 29,061 +2,795 0.21% 1,148,172
2009-02-18 2009-02-16 43.131 26,266 -5,225 0.19% 1,132,870
2009-02-16 2009-02-12 37.534 31,491 +7,533 0.23% 1,181,970
2009-02-13 2009-02-11 46.752 23,958 -2,065 0.17% 1,120,093
2009-02-12 2009-02-10 48.069 26,023 +6,912 0.19% 1,250,908
2009-02-11 2009-02-09 37.204 19,111 -19,924 0.14% 711,012
2009-02-10 2009-02-06 18.767 39,035 -8,748 0.28% 732,561
2009-02-09 2009-02-05 19.425 47,783 +15,551 0.35% 928,198
2009-02-06 2009-02-04 17.121 32,232 -607 0.23% 551,830
2009-02-05 2009-02-03 17.121 32,839 -24,420 0.24% 562,223
2009-02-04 2009-02-02 16.791 57,259 +10,934 0.42% 961,455
2009-02-03 2009-01-30 18.767 46,325 +3,645 0.34% 869,371
2009-02-02 2009-01-29 18.767 42,680 +1,094 0.31% 800,966
2009-01-29 2009-01-22 15.474 41,586 +4,981 0.30% 643,517
2008-12-29 2008-12-22 18.438 36,605 -486 0.27% 674,906
2008-12-23 2008-12-19 15.474 37,091 +4,859 0.27% 573,960
2008-12-22 2008-12-18 16.133 32,232 +5,224 0.23% 519,994
2008-12-19 2008-12-17 16.462 27,008 -6,074 0.20% 444,608
2008-12-18 2008-12-16 14.487 33,082 -486 0.24% 479,247
2008-12-17 2008-12-15 15.310 33,568 -972 0.24% 513,918
2008-12-16 2008-12-12 12.676 34,540 +1,822 0.25% 437,822
2008-12-12 2008-12-10 13.499 32,718 -243 0.24% 441,657
2008-12-11 2008-12-09 12.511 32,961 +4,617 0.24% 412,381
2008-12-10 2008-12-08 13.334 28,344 +365 0.21% 377,947
2008-12-09 2008-12-05 13.499 27,979 +4,495 0.20% 377,686
2008-12-08 2008-12-04 14.487 23,484 -4,981 0.17% 340,204
2008-12-05 2008-12-03 10.865 28,465 -6,561 0.21% 309,272
2008-12-04 2008-12-02 11.359 35,026 +1,822 0.26% 397,855
2008-12-03 2008-12-01 12.676 33,204 +17,374 0.24% 420,888
2008-12-02 2008-11-28 12.182 15,830 +486 0.12% 192,840
2008-11-27 2008-11-25 8.560 15,344 -10,570 0.11% 131,349
2008-11-26 2008-11-24 8.231 25,914 +6,317 0.19% 213,299
2008-11-25 2008-11-21 8.890 19,597 +243 0.14% 174,208
2008-11-24 2008-11-20 8.890 19,354 +1,215 0.14% 172,048
2008-11-18 2008-11-14 10.042 18,139 -607 0.13% 182,150
2008-11-17 2008-11-13 10.371 18,746 -1,215 0.14% 194,417
2008-11-14 2008-11-12 10.700 19,961 -4,617 0.15% 213,590
2008-11-11 2008-11-07 11.194 24,578 -3,158 0.18% 275,132
2008-11-10 2008-11-06 11.030 27,736 +607 0.20% 305,917
2008-11-07 2008-11-05 11.194 27,129 +2,308 0.20% 303,688
2008-11-06 2008-11-04 10.700 24,821 +2,552 0.18% 265,594
2008-11-05 2008-11-03 11.030 22,269 -2,187 0.16% 245,618
2008-11-04 2008-10-31 10.206 24,456 -1,701 0.18% 249,610
2008-11-03 2008-10-30 11.194 26,157 -1,458 0.19% 292,807
2008-10-31 2008-10-29 9.877 27,615 +1,336 0.20% 272,760
2008-10-30 2008-10-28 10.206 26,279 -364 0.19% 268,217
2008-10-29 2008-10-27 8.725 26,643 +729 0.19% 232,458
2008-10-28 2008-10-24 10.536 25,914 -2,308 0.19% 273,023
2008-10-27 2008-10-23 11.688 28,222 +3,280 0.21% 329,861
2008-10-24 2008-10-22 13.170 24,942 -972 0.18% 328,478
2008-10-23 2008-10-21 14.157 25,914 +364 0.19% 366,875
2008-10-22 2008-10-20 13.993 25,550 +4,131 0.19% 357,515
2008-10-21 2008-10-17 16.791 21,419 -1,093 0.16% 359,654
2008-10-20 2008-10-16 18.438 22,512 +2,915 0.16% 415,066
2008-10-17 2008-10-15 19.425 19,597 -9,476 0.14% 380,677
2008-10-16 2008-10-14 14.322 29,073 -1,458 0.21% 416,384
2008-10-15 2008-10-13 10.206 30,531 -1,215 0.22% 311,615
2008-10-14 2008-10-10 9.713 31,746 +6,196 0.23% 308,337
2008-10-13 2008-10-09 11.523 25,550 +486 0.19% 294,425
2008-10-10 2008-10-08 14.157 25,064 +4,131 0.18% 354,841
2008-10-09 2008-10-06 20.742 20,933 +4,860 0.15% 434,197
2008-10-08 2008-10-03 31.278 16,073 +15,611 0.12% 502,731
2008-10-03 2008-09-30 462 +416 0.00%
2008-09-30 2008-09-26 46 -416 0.00%
2007-06-26 2007-06-22 462 0.03%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top