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: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.680 298,288 +0 0.11% 202,836
2025-10-13 2025-10-09 0.680 298,288 +0 0.11% 202,836
2025-10-10 2025-10-08 0.720 298,288 +0 0.11% 214,767
2025-10-09 2025-10-06 0.700 298,288 +0 0.11% 208,802
2025-10-08 2025-10-03 0.680 298,288 +0 0.11% 202,836
2025-10-06 2025-10-02 0.680 298,288 +0 0.11% 202,836
2025-10-03 2025-09-30 0.680 298,288 +0 0.11% 202,836
2025-10-02 2025-09-29 0.700 298,288 +0 0.11% 208,802
2025-09-30 2025-09-26 0.690 298,288 +0 0.11% 205,819
2025-09-29 2025-09-25 0.700 298,288 +0 0.11% 208,802
2025-09-26 2025-09-24 0.700 298,288 +0 0.11% 208,802
2025-09-25 2025-09-23 0.710 298,288 +0 0.11% 211,784
2025-09-24 2025-09-22 0.740 298,288 +0 0.11% 220,733
2025-09-23 2025-09-19 0.700 298,288 +0 0.11% 208,802
2025-09-22 2025-09-18 0.740 298,288 +0 0.11% 220,733
2025-09-19 2025-09-17 0.740 298,288 +0 0.11% 220,733
2025-09-18 2025-09-16 0.740 298,288 +0 0.11% 220,733
2025-09-17 2025-09-15 0.750 298,288 +0 0.11% 223,716
2025-09-16 2025-09-12 0.710 298,288 +0 0.11% 211,784
2025-09-15 2025-09-11 0.750 298,288 +0 0.11% 223,716
2025-09-12 2025-09-10 0.750 298,288 +0 0.11% 223,716
2025-09-11 2025-09-09 0.750 298,288 +0 0.11% 223,716
2025-09-10 2025-09-08 0.750 298,288 +0 0.11% 223,716
2025-09-09 2025-09-05 0.750 298,288 +0 0.11% 223,716
2025-09-08 2025-09-04 0.750 298,288 +0 0.11% 223,716
2025-09-05 2025-09-03 0.750 298,288 +0 0.11% 223,716
2025-09-04 2025-09-02 0.740 298,288 -1,400 0.11% 220,733
2025-08-27 2025-08-25 0.790 299,688 -405 0.11% 236,754
2025-08-25 2025-08-21 0.930 300,093 +30,000 0.11% 279,086
2025-08-22 2025-08-20 1.020 270,093 -20,000 0.10% 275,495
2025-08-05 2025-08-01 0.580 290,093 -1,148 0.11% 168,254
2025-07-15 2025-07-11 0.650 291,241 +1,148 0.11% 189,307
2025-07-10 2025-07-08 0.570 290,093 -82 0.11% 165,353
2025-05-21 2025-05-19 0.485 290,175 -82 0.11% 140,735
2025-03-26 2025-03-24 0.495 290,257 -1,518 0.11% 143,677
2025-03-18 2025-03-14 0.510 291,775 -1,300 0.11% 148,805
2025-03-03 2025-02-27 0.480 293,075 -5,000 0.11% 140,676
2025-02-20 2025-02-18 0.520 298,075 -2,500 0.11% 154,999
2025-01-03 2024-12-31 0.510 300,575 -2 0.11% 153,293
2024-12-23 2024-12-19 0.440 300,577 +20,000 0.11% 132,254
2024-11-08 2024-11-06 0.560 280,577 -246 0.10% 157,123
2024-07-11 2024-07-09 0.760 280,823 -1,200 0.10% 213,425
2024-05-20 2024-05-16 0.720 282,023 +39,997 0.10% 203,057
2024-05-14 2024-05-10 0.670 242,026 +35,000 0.09% 162,157
2024-05-09 2024-05-07 0.840 207,026 +7,052 0.08% 173,902
2024-04-23 2024-04-19 0.800 199,974 +5,000 0.07% 159,979
2024-04-10 2024-04-08 1.220 194,974 -405 0.07% 237,868
2024-04-05 2024-04-02 1.290 195,379 -5,000 0.07% 252,039
2024-03-08 2024-03-06 1.170 200,379 -5,000 0.07% 234,443
2024-03-04 2024-02-29 1.220 205,379 -5,000 0.08% 250,562
2024-02-27 2024-02-23 1.150 210,379 -708 0.08% 241,936
2024-02-21 2024-02-19 1.150 211,087 +5,000 0.08% 242,750
2024-02-19 2024-02-15 1.460 206,087 +10,000 0.08% 300,887
2024-02-08 2024-02-06 0.750 196,087 -12,941 0.07% 147,065
2024-02-02 2024-01-31 0.740 209,028 -1,108 0.08% 154,681
2024-02-01 2024-01-30 0.740 210,136 -1,900 0.08% 155,501
2024-01-31 2024-01-29 0.740 212,036 -17,823 0.08% 156,907
2023-12-06 2023-12-04 0.650 229,859 -40,000 0.09% 149,408
2023-09-12 2023-09-07 0.680 269,859 -20,000 0.10% 183,504
2023-08-07 2023-08-03 0.670 289,859 +40,000 0.11% 194,206
2023-08-03 2023-08-01 0.660 249,859 +15,000 0.09% 164,907
2023-08-02 2023-07-31 0.710 234,859 +45,000 0.09% 166,750
2023-03-31 2023-03-29 0.400 189,859 -10 0.07% 75,944
2023-03-24 2023-03-22 0.405 189,869 -10,000 0.07% 76,897
2023-03-13 2023-03-09 0.380 199,869 +10,000 0.07% 75,950
2023-01-30 2023-01-26 0.210 189,869 -4,500 0.07% 39,872
2023-01-16 2023-01-12 0.197 194,369 -700 0.07% 38,291
2023-01-09 2023-01-05 0.197 195,069 -1,608 0.07% 38,429
2022-07-04 2022-06-29 0.200 196,677 -200 0.07% 39,335
2022-05-03 2022-04-28 0.216 196,877 -8,000 0.07% 42,525
2022-03-22 2022-03-18 0.192 204,877 -30,000 0.08% 39,336
2022-01-28 2022-01-26 0.265 234,877 -1,300 0.09% 62,242
2021-09-09 2021-09-07 0.350 236,177 -2,500 0.15% 82,662
2021-08-10 2021-08-06 0.385 238,677 -3 0.15% 91,891
2021-07-30 2021-07-28 0.400 238,680 -15,600 0.15% 95,472
2021-07-28 2021-07-26 0.400 254,280 -2 0.16% 101,712
2021-07-23 2021-07-21 0.430 254,282 -1,300 0.16% 109,341
2021-07-16 2021-07-14 0.490 255,582 +2,127 0.17% 125,235
2021-07-14 2021-07-12 0.450 253,455 -544 0.16% 114,055
2021-07-13 2021-07-09 0.470 253,999 -3,000 0.16% 119,380
2021-07-09 2021-07-07 0.470 256,999 -3,531 0.17% 120,790
2021-07-05 2021-06-30 0.500 260,530 -304 0.17% 130,265
2021-06-30 2021-06-28 0.480 260,834 -800 0.17% 125,200
2021-06-29 2021-06-25 0.480 261,634 -5,000 0.17% 125,584
2021-06-21 2021-06-17 0.500 266,634 -3,544 0.17% 133,317
2021-06-18 2021-06-16 0.490 270,178 -8 0.17% 132,387
2021-06-17 2021-06-15 0.520 270,186 -3,119 0.17% 140,497
2021-06-10 2021-06-08 0.530 273,305 -2,000 0.18% 144,852
2021-05-03 2021-04-29 0.600 275,305 +14,021 0.18% 165,183
2021-04-26 2021-04-22 0.600 261,284 -2,500 0.17% 156,770
2021-04-09 2021-04-07 0.580 263,784 -5,000 0.17% 152,995
2021-04-01 2021-03-30 0.610 268,784 -5,000 0.17% 163,958
2021-03-31 2021-03-29 0.630 273,784 +10,000 0.18% 172,484
2021-03-04 2021-03-02 0.720 263,784 -18,000 0.17% 189,924
2021-03-01 2021-02-25 0.880 281,784 +18,000 0.18% 247,970
2021-02-26 2021-02-24 0.720 263,784 -38,000 0.17% 189,924
2021-02-24 2021-02-22 0.850 301,784 -62,000 0.20% 256,516
2021-02-22 2021-02-18 1.010 363,784 +126,000 0.24% 367,422
2021-02-17 2021-02-11 0.380 237,784 +2,000 0.15% 90,358
2021-02-02 2021-01-29 0.330 235,784 -94,000 0.15% 77,809
2021-02-01 2021-01-28 0.500 329,784 +77,000 0.21% 164,892
2020-12-15 2020-12-11 0.330 252,784 -700 0.16% 83,419
2020-11-10 2020-11-06 0.290 253,484 +30,000 0.16% 73,510
2020-09-30 2020-09-28 0.480 223,484 -5,000 0.14% 107,272
2020-09-02 2020-08-31 0.390 228,484 -1,012 0.15% 89,109
2020-08-06 2020-08-04 0.390 229,496 -1,300 0.15% 89,503
2020-06-19 2020-06-17 0.990 230,796 -2,500 0.15% 228,488
2020-06-18 2020-06-16 0.970 233,296 -8,000 0.15% 226,297
2020-05-18 2020-05-14 0.430 241,296 -500 0.19% 103,757
2020-05-14 2020-05-12 0.440 241,796 +10,000 0.19% 106,390
2020-05-08 2020-05-06 0.400 231,796 -3,000 0.18% 92,718
2020-04-16 2020-04-14 0.680 234,796 -2,500 0.19% 159,661
2020-04-15 2020-04-09 0.790 237,296 -8,000 0.19% 187,464
2020-04-09 2020-04-07 0.840 245,296 +4,000 0.19% 206,049
2020-04-08 2020-04-06 0.940 241,296 +3,300 0.19% 226,818
2020-03-23 2020-03-19 1.230 237,996 +15,600 0.19% 292,735
2020-02-18 2020-02-14 1.230 222,396 -700 0.18% 273,547
2019-11-22 2019-11-20 1.230 223,096 -426 0.18% 274,408
2019-08-06 2019-08-02 1.320 223,522 -3,500 0.18% 295,049
2019-07-16 2019-07-12 1.330 227,022 +304 0.18% 301,939
2019-06-24 2019-06-20 1.340 226,718 -3,544 0.18% 303,802
2019-05-23 2019-05-21 1.450 230,262 -3,674 0.22% 333,880
2019-05-14 2019-05-09 1.540 233,936 -2,000 0.22% 360,261
2019-03-06 2019-03-04 1.890 235,936 -8,100 0.22% 445,919
2018-12-17 2018-12-13 2.010 244,036 +10,000 0.23% 490,512
2018-12-11 2018-12-07 2.280 234,036 -15,000 0.22% 533,602
2018-11-23 2018-11-21 2.280 249,036 -10,000 0.24% 567,802
2018-11-19 2018-11-15 1.960 259,036 -980 0.25% 507,711
2018-11-06 2018-11-02 2.080 260,016 -850 0.25% 540,833
2018-11-05 2018-11-01 2.040 260,866 -10,000 0.25% 532,167
2018-10-15 2018-10-11 1.990 270,866 -10,000 0.26% 539,023
2018-09-26 2018-09-21 2.050 280,866 -700 0.27% 575,775
2018-08-24 2018-08-22 2.130 281,566 -1,300 0.27% 599,736
2018-08-07 2018-08-03 2.310 282,866 +5,000 0.27% 653,420
2018-08-02 2018-07-31 2.490 277,866 -36,000 0.26% 691,886
2018-08-01 2018-07-30 2.850 313,866 +36,000 0.30% 894,518
2018-07-30 2018-07-26 2.010 277,866 -8,700 0.26% 558,511
2018-07-19 2018-07-17 2.400 286,566 -283 0.28% 687,758
2018-07-13 2018-07-11 2.560 286,849 -500 0.30% 734,333
2018-07-10 2018-07-06 2.720 287,349 -3,094 0.30% 781,589
2018-07-04 2018-06-29 2.720 290,443 -12,500 0.30% 790,005
2018-06-29 2018-06-27 2.720 302,943 +10,000 0.32% 824,005
2018-06-27 2018-06-25 2.840 292,943 -43 0.31% 831,958
2018-06-26 2018-06-22 2.960 292,986 -1,800 0.31% 867,239
2018-06-20 2018-06-15 2.960 294,786 +10,000 0.31% 872,567
2018-06-14 2018-06-12 3.160 284,786 -60,000 0.30% 899,924
2018-06-13 2018-06-11 3.400 344,786 -500 0.36% 1,172,272
2018-06-06 2018-06-04 3.080 345,286 +5,000 0.36% 1,063,481
2018-06-05 2018-06-01 3.080 340,286 -9,900 0.36% 1,048,081
2018-05-28 2018-05-24 3.080 350,186 +701 0.37% 1,078,573
2018-05-07 2018-05-03 3.000 349,485 -2,500 0.37% 1,048,455
2018-05-03 2018-04-30 2.920 351,985 -500 0.37% 1,027,796
2018-03-21 2018-03-19 3.480 352,485 +5,000 0.37% 1,226,648
2018-03-13 2018-03-09 3.600 347,485 +12,500 0.36% 1,250,946
2018-03-12 2018-03-08 3.560 334,985 -2,500 0.35% 1,192,547
2018-03-05 2018-03-01 4.000 337,485 +1,200 0.35% 1,349,940
2018-03-02 2018-02-28 4.120 336,285 +5,700 0.35% 1,385,494
2018-03-01 2018-02-27 4.160 330,585 -24,900 0.35% 1,375,234
2018-02-08 2018-02-06 3.640 355,485 +12,500 0.40% 1,293,965
2018-01-25 2018-01-23 3.520 342,985 -1,000 0.39% 1,207,307
2018-01-19 2018-01-17 3.280 343,985 -700 0.39% 1,128,271
2018-01-17 2018-01-15 3.200 344,685 -1,400 0.39% 1,102,992
2018-01-10 2018-01-08 3.360 346,085 +5,000 0.39% 1,162,846
2018-01-05 2018-01-03 3.040 341,085 -992 0.39% 1,036,898
2018-01-02 2017-12-28 2.880 342,077 -1,134 0.39% 985,182
2017-11-17 2017-11-15 3.240 343,211 -507 0.39% 1,112,004
2017-11-14 2017-11-10 3.280 343,718 +2,500 0.39% 1,127,395
2017-10-31 2017-10-27 3.440 341,218 +5,000 0.39% 1,173,790
2017-10-30 2017-10-26 3.560 336,218 +7,500 0.38% 1,196,936
2017-10-19 2017-10-17 3.640 328,718 +5,000 0.37% 1,196,534
2017-10-17 2017-10-13 3.760 323,718 +12,500 0.37% 1,217,180
2017-10-16 2017-10-12 3.760 311,218 +25,000 0.35% 1,170,180
2017-10-03 2017-09-28 3.320 286,218 -12,500 0.33% 950,244
2017-09-27 2017-09-25 3.440 298,718 -7,500 0.34% 1,027,590
2017-09-26 2017-09-22 3.520 306,218 +7,075 0.35% 1,077,887
2017-07-04 2017-06-30 4.200 299,143 -3,000 0.34% 1,256,401
2017-07-03 2017-06-29 4.000 302,143 -5,300 0.34% 1,208,572
2017-06-29 2017-06-27 3.960 307,443 +3,000 0.35% 1,217,474
2017-06-07 2017-06-05 4.480 304,443 -1,000 0.35% 1,363,905
2017-05-25 2017-05-23 4.640 305,443 +900 0.35% 1,417,256
2017-05-23 2017-05-19 4.920 304,543 -3,879 0.35% 1,498,352
2017-05-22 2017-05-18 4.960 308,422 -1,000 0.35% 1,529,773
2017-05-19 2017-05-17 4.760 309,422 -7,500 0.35% 1,472,849
2017-05-18 2017-05-16 4.600 316,922 -2,000 0.36% 1,457,841
2017-05-15 2017-05-11 4.480 318,922 +7,500 0.36% 1,428,771
2017-05-12 2017-05-10 4.720 311,422 +7,500 0.35% 1,469,912
2017-05-10 2017-05-08 4.440 303,922 -52,500 0.35% 1,349,414
2017-05-08 2017-05-04 4.520 356,422 +14,600 0.40% 1,611,027
2017-05-05 2017-05-02 5.000 341,822 -12,980 0.39% 1,709,110
2017-05-04 2017-04-28 4.360 354,802 +2,500 0.40% 1,546,937
2017-04-06 2017-04-03 3.840 352,302 -9,000 0.40% 1,352,840
2017-03-21 2017-03-17 4.200 361,302 +9,000 0.41% 1,517,468
2017-03-07 2017-03-03 4.080 352,302 -400 0.40% 1,437,392
2017-02-24 2017-02-22 4.160 352,702 -8,000 0.40% 1,467,240
2017-02-22 2017-02-20 4.240 360,702 +12,500 0.41% 1,529,376
2017-02-20 2017-02-16 4.400 348,202 +3,700 0.40% 1,532,089
2017-02-17 2017-02-15 4.160 344,502 +12,500 0.39% 1,433,128
2017-02-16 2017-02-14 4.240 332,002 -12,500 0.38% 1,407,688
2017-02-15 2017-02-13 4.240 344,502 +12,500 0.39% 1,460,688
2017-02-14 2017-02-10 4.240 332,002 +10,000 0.38% 1,407,688
2017-02-08 2017-02-06 5.080 322,002 +4,297 0.37% 1,635,770
2017-02-07 2017-02-03 4.480 317,705 -3,700 0.36% 1,423,318
2017-01-23 2017-01-19 3.600 321,405 -5,400 0.36% 1,157,058
2017-01-20 2017-01-18 3.680 326,805 +5,400 0.37% 1,202,642
2017-01-13 2017-01-11 3.960 321,405 +1,500 0.36% 1,272,764
2017-01-09 2017-01-05 4.360 319,905 -2,500 0.36% 1,394,786
2016-12-29 2016-12-23 3.640 322,405 -2,500 0.37% 1,173,554
2016-12-21 2016-12-19 3.640 324,905 -7,500 0.37% 1,182,654
2016-12-20 2016-12-16 3.720 332,405 -300 0.38% 1,236,547
2016-12-13 2016-12-09 3.200 332,705 -3,700 0.38% 1,064,656
2016-12-09 2016-12-07 3.240 336,405 -56,900 0.38% 1,089,952
2016-12-07 2016-12-05 3.320 393,305 -20,000 0.45% 1,305,773
2016-11-24 2016-11-22 3.280 413,305 -7,000 0.47% 1,355,640
2016-11-23 2016-11-21 3.360 420,305 -2,500 0.48% 1,412,225
2016-11-22 2016-11-18 3.440 422,805 +11,700 0.48% 1,454,449
2016-11-17 2016-11-15 3.280 411,105 -4,900 0.47% 1,348,424
2016-11-15 2016-11-11 3.440 416,005 -2,500 0.47% 1,431,057
2016-11-14 2016-11-10 3.440 418,505 +4,900 0.48% 1,439,657
2016-11-11 2016-11-09 3.400 413,605 +6,000 0.47% 1,406,257
2016-11-03 2016-11-01 3.600 407,605 -32,700 0.46% 1,467,378
2016-10-26 2016-10-24 3.560 440,305 -1,400 0.50% 1,567,486
2016-10-17 2016-10-13 3.640 441,705 +9,500 0.50% 1,607,806
2016-10-14 2016-10-12 3.680 432,205 -200 0.49% 1,590,514
2016-10-11 2016-10-06 3.600 432,405 +70,000 0.49% 1,556,658
2016-10-07 2016-10-05 3.600 362,405 +2,500 0.41% 1,304,658
2016-09-23 2016-09-21 3.920 359,905 -20,000 0.41% 1,410,828
2016-08-30 2016-08-26 3.920 379,905 -4 0.43% 1,489,228
2016-08-15 2016-08-11 3.840 379,909 -40,000 0.43% 1,458,851
2016-08-03 2016-07-29 3.760 419,909 +2,500 0.48% 1,578,858
2016-07-29 2016-07-27 3.920 417,409 +100 0.47% 1,636,243
2016-06-10 2016-06-07 4.080 417,309 -5,000 0.47% 1,702,621
2016-05-12 2016-05-10 4.480 422,309 -14,300 0.48% 1,891,944
2016-05-09 2016-05-05 4.520 436,609 -1,200 0.50% 1,973,473
2016-05-05 2016-05-03 4.440 437,809 -1,800 0.50% 1,943,872
2016-04-29 2016-04-27 4.320 439,609 +15,600 0.50% 1,899,111
2016-03-18 2016-03-16 4.800 424,009 +13,900 0.48% 2,035,243
2016-03-16 2016-03-14 4.800 410,109 -304 0.47% 1,968,523
2016-02-29 2016-02-25 4.520 410,413 +4,000 0.47% 1,855,067
2016-02-17 2016-02-15 4.880 406,413 +10,000 0.46% 1,983,295
2016-02-16 2016-02-12 5.000 396,413 -2,500 0.45% 1,982,065
2016-02-04 2016-02-02 4.720 398,913 +12,600 0.45% 1,882,869
2016-02-03 2016-02-01 4.720 386,313 +12,500 0.44% 1,823,397
2015-12-28 2015-12-22 5.360 373,813 +9,500 0.43% 2,003,638
2015-11-30 2015-11-26 5.800 364,313 -1,600 0.42% 2,113,015
2015-11-23 2015-11-19 6.280 365,913 -15 0.42% 2,297,934
2015-11-18 2015-11-16 5.760 365,928 -10,000 0.42% 2,107,745
2015-11-17 2015-11-13 5.880 375,928 -16,300 0.43% 2,210,457
2015-11-16 2015-11-12 5.920 392,228 +17,200 0.45% 2,321,990
2015-11-12 2015-11-10 5.560 375,028 +13,400 0.43% 2,085,156
2015-11-09 2015-11-05 5.680 361,628 -12,500 0.45% 2,054,047
2015-11-05 2015-11-03 6.000 374,128 -11,300 0.47% 2,244,768
2015-11-04 2015-11-02 6.000 385,428 -21,500 0.48% 2,312,568
2015-10-29 2015-10-27 6.240 406,928 -18,900 0.51% 2,539,231
2015-10-23 2015-10-20 5.800 425,828 -19,300 0.53% 2,469,802
2015-10-22 2015-10-19 6.000 445,128 -4,000 0.56% 2,670,768
2015-10-20 2015-10-16 5.680 449,128 -52,900 0.56% 2,551,047
2015-10-19 2015-10-15 5.760 502,028 -79,500 0.63% 2,891,681
2015-10-15 2015-10-13 5.360 581,528 +4,000 0.73% 3,116,990
2015-10-13 2015-10-09 5.320 577,528 +500 0.72% 3,072,449
2015-10-12 2015-10-08 5.560 577,028 -27,500 0.72% 3,208,276
2015-10-05 2015-09-30 4.920 604,528 -2,500 0.76% 2,974,278
2015-09-16 2015-09-14 4.880 607,028 -2,400 0.76% 2,962,297
2015-08-27 2015-08-25 5.200 609,428 +2,500 0.76% 3,169,026
2015-08-26 2015-08-24 5.120 606,928 +1,900 0.76% 3,107,471
2015-08-24 2015-08-20 5.600 605,028 +1,000 0.76% 3,388,157
2015-08-10 2015-08-06 6.160 604,028 +14,000 0.76% 3,720,812
2015-08-05 2015-08-03 5.760 590,028 -3,000 0.74% 3,398,561
2015-07-30 2015-07-28 6.760 593,028 +1,000 0.74% 4,008,869
2015-07-27 2015-07-23 7.000 592,028 +2,000 0.74% 4,144,196
2015-07-23 2015-07-21 7.120 590,028 -1,400 0.74% 4,200,999
2015-07-16 2015-07-14 7.200 591,428 -10,000 0.74% 4,258,282
2015-07-15 2015-07-13 7.120 601,428 +1,000 0.75% 4,282,167
2015-07-14 2015-07-10 6.800 600,428 +1,500 0.75% 4,082,910
2015-07-13 2015-07-09 6.240 598,928 +400 0.75% 3,737,311
2015-07-10 2015-07-08 5.400 598,528 +3,000 0.75% 3,232,051
2015-07-09 2015-07-07 6.400 595,528 +7,300 0.75% 3,811,379
2015-07-08 2015-07-06 7.000 588,228 -2,500 0.74% 4,117,596
2015-07-07 2015-07-03 7.680 590,728 +12,500 0.74% 4,536,791
2015-07-02 2015-06-29 8.400 578,228 -28,315 0.72% 4,857,115
2015-06-30 2015-06-26 8.520 606,543 -17,700 0.76% 5,167,746
2015-06-29 2015-06-25 8.320 624,243 +5,000 0.78% 5,193,702
2015-06-26 2015-06-24 8.360 619,243 +20,200 0.78% 5,176,871
2015-06-22 2015-06-18 8.680 599,043 -2,500 0.75% 5,199,693
2015-06-16 2015-06-12 8.400 601,543 +12,500 0.75% 5,052,961
2015-06-12 2015-06-10 8.440 589,043 +26,800 0.74% 4,971,523
2015-06-11 2015-06-09 8.560 562,243 +2,400 0.70% 4,812,800
2015-06-10 2015-06-08 8.880 559,843 +22,500 0.70% 4,971,406
2015-06-09 2015-06-05 9.120 537,343 +27,700 0.67% 4,900,568
2015-06-08 2015-06-04 9.440 509,643 -4,700 0.64% 4,811,030
2015-06-05 2015-06-03 9.520 514,343 -16,300 0.64% 4,896,545
2015-06-04 2015-06-02 9.600 530,643 +1,000 0.67% 5,094,173
2015-06-03 2015-06-01 9.640 529,643 -19,900 0.66% 5,105,759
2015-06-02 2015-05-29 9.640 549,543 -13,900 0.69% 5,297,595
2015-06-01 2015-05-28 9.200 563,443 +28,500 0.71% 5,183,676
2015-05-29 2015-05-27 9.360 534,943 -28,700 0.67% 5,007,066
2015-05-28 2015-05-26 9.400 563,643 -10,700 0.71% 5,298,244
2015-05-27 2015-05-22 9.280 574,343 -12,900 0.72% 5,329,903
2015-05-26 2015-05-21 9.120 587,243 -11,600 0.74% 5,355,656
2015-05-22 2015-05-20 8.800 598,843 +34,000 0.75% 5,269,818
2015-05-21 2015-05-19 8.640 564,843 +10,000 0.71% 4,880,244
2015-05-20 2015-05-18 8.680 554,843 +2,500 0.70% 4,816,037
2015-05-18 2015-05-14 8.680 552,343 +13,100 0.69% 4,794,337
2015-05-14 2015-05-12 8.840 539,243 +300 0.68% 4,766,908
2015-05-13 2015-05-11 8.880 538,943 -15,400 0.68% 4,785,814
2015-05-12 2015-05-08 8.960 554,343 +25,500 0.70% 4,966,913
2015-05-11 2015-05-07 8.960 528,843 +14,400 0.66% 4,738,433
2015-05-08 2015-05-06 8.920 514,443 +10,000 0.65% 4,588,832
2015-05-07 2015-05-05 9.040 504,443 +43,200 0.63% 4,560,165
2015-05-06 2015-05-04 9.120 461,243 +9,600 0.58% 4,206,536
2015-05-05 2015-04-30 9.320 451,643 +7,500 0.57% 4,209,313
2015-05-04 2015-04-29 9.240 444,143 +42,000 0.56% 4,103,881
2015-04-30 2015-04-28 8.960 402,143 +26,200 0.50% 3,603,201
2015-04-29 2015-04-27 9.160 375,943 +77,500 0.47% 3,443,638
2015-04-28 2015-04-24 9.440 298,443 -52,400 0.37% 2,817,302
2015-04-27 2015-04-23 8.640 350,843 +2,500 0.44% 3,031,284
2015-04-24 2015-04-22 8.160 348,343 -900 0.44% 2,842,479
2015-04-23 2015-04-21 8.200 349,243 +12,200 0.44% 2,863,793
2015-04-21 2015-04-17 8.880 337,043 -1,120 0.42% 2,992,942
2015-04-20 2015-04-16 9.200 338,163 -1,500 0.42% 3,111,100
2015-04-17 2015-04-15 8.760 339,663 +4,400 0.43% 2,975,448
2015-04-16 2015-04-14 8.160 335,263 +5,000 0.42% 2,735,746
2015-04-14 2015-04-10 8.200 330,263 -700 0.41% 2,708,157
2015-03-23 2015-03-19 8.200 330,963 +1,200 0.42% 2,713,897
2015-03-18 2015-03-16 8.360 329,763 +2,500 0.41% 2,756,819
2015-03-17 2015-03-13 8.160 327,263 +2,700 0.41% 2,670,466
2015-03-13 2015-03-11 7.600 324,563 -500 0.41% 2,466,679
2015-02-25 2015-02-23 7.880 325,063 +2,500 0.41% 2,561,496
2015-02-11 2015-02-09 7.400 322,563 -200 0.40% 2,386,966
2015-02-10 2015-02-06 7.600 322,763 -405 0.40% 2,452,999
2015-02-05 2015-02-03 7.320 323,168 -708 0.41% 2,365,590
2015-01-28 2015-01-26 7.400 323,876 -810 0.41% 2,396,682
2015-01-13 2015-01-09 8.280 324,686 -17,344 0.41% 2,688,400
2015-01-12 2015-01-08 8.280 342,030 -1,100 0.43% 2,832,008
2015-01-07 2015-01-05 7.920 343,130 -25,000 0.43% 2,717,590
2014-12-12 2014-12-10 7.480 368,130 +22,500 0.46% 2,753,612
2014-12-11 2014-12-09 7.240 345,630 -1,000 0.43% 2,502,361
2014-12-01 2014-11-27 8.400 346,630 -4,700 0.43% 2,911,692
2014-11-28 2014-11-26 8.560 351,330 +2,500 0.44% 3,007,385
2014-11-26 2014-11-24 8.480 348,830 +700 0.44% 2,958,078
2014-11-25 2014-11-21 8.600 348,130 +1,500 0.44% 2,993,918
2014-11-21 2014-11-19 8.120 346,630 -500 0.43% 2,814,636
2014-11-18 2014-11-14 8.240 347,130 +500 0.44% 2,860,351
2014-11-06 2014-11-04 8.720 346,630 -304 0.43% 3,022,614
2014-11-05 2014-11-03 8.560 346,934 -11,100 0.44% 2,969,755
2014-11-04 2014-10-31 8.480 358,034 +25,000 0.45% 3,036,128
2014-10-21 2014-10-17 8.400 333,034 -1,200 0.42% 2,797,486
2014-10-20 2014-10-16 8.680 334,234 +1,500 0.42% 2,901,151
2014-10-10 2014-10-08 8.600 332,734 -19,900 0.42% 2,861,512
2014-10-09 2014-10-07 8.600 352,634 +18,000 0.44% 3,032,652
2014-10-06 2014-09-30 8.720 334,634 -800 0.42% 2,918,008
2014-10-03 2014-09-29 8.800 335,434 -900 0.42% 2,951,819
2014-09-23 2014-09-19 9.600 336,334 +4,500 0.42% 3,228,806
2014-09-19 2014-09-17 9.280 331,834 -2,500 0.42% 3,079,420
2014-09-18 2014-09-16 9.320 334,334 +7,500 0.42% 3,115,993
2014-09-10 2014-09-05 9.600 326,834 +7,500 0.41% 3,137,606
2014-09-08 2014-09-04 9.600 319,334 -2,000 0.40% 3,065,606
2014-09-04 2014-09-02 9.600 321,334 -21,200 0.40% 3,084,806
2014-09-01 2014-08-28 9.520 342,534 -4,400 0.43% 3,260,924
2014-08-29 2014-08-27 9.600 346,934 +5,000 0.44% 3,330,566
2014-08-28 2014-08-26 9.600 341,934 -200 0.43% 3,282,566
2014-08-27 2014-08-25 9.480 342,134 +2,994 0.43% 3,243,430
2014-08-21 2014-08-19 9.840 339,140 +12,500 0.43% 3,337,138
2014-08-20 2014-08-18 9.560 326,640 +2,800 0.41% 3,122,678
2014-08-19 2014-08-15 9.680 323,840 +17,200 0.41% 3,134,771
2014-08-18 2014-08-14 9.480 306,640 +10,900 0.38% 2,906,947
2014-08-15 2014-08-13 9.600 295,740 +2,900 0.37% 2,839,104
2014-08-14 2014-08-12 9.440 292,840 +7,400 0.37% 2,764,410
2014-08-13 2014-08-11 9.600 285,440 +15,900 0.36% 2,740,224
2014-08-01 2014-07-30 10.200 269,540 -5,000 0.34% 2,749,308
2014-07-23 2014-07-21 10.400 274,540 +2,000 0.34% 2,855,216
2014-07-21 2014-07-17 10.800 272,540 +8,300 0.34% 2,943,432
2014-07-18 2014-07-16 11.000 264,240 +1,300 0.33% 2,906,640
2014-06-26 2014-06-24 9.920 262,940 -1,300 0.33% 2,608,365
2014-06-13 2014-06-11 9.840 264,240 +900 0.33% 2,600,122
2014-06-12 2014-06-10 9.840 263,340 -4,000 0.33% 2,591,266
2014-06-11 2014-06-09 10.800 267,340 +3,700 0.34% 2,887,272
2014-06-09 2014-06-05 10.200 263,640 -2,500 0.33% 2,689,128
2014-06-05 2014-06-03 10.400 266,140 +2,500 0.33% 2,767,856
2014-05-30 2014-05-28 9.960 263,640 -700 0.33% 2,625,854
2014-05-16 2014-05-14 9.920 264,340 +1,200 0.33% 2,622,253
2014-05-14 2014-05-12 9.800 263,140 +500 0.33% 2,578,772
2014-05-12 2014-05-08 9.680 262,640 +1,000 0.33% 2,542,355
2014-05-09 2014-05-07 9.640 261,640 -500 0.33% 2,522,210
2014-05-05 2014-04-30 10.200 262,140 +700 0.33% 2,673,828
2014-05-02 2014-04-29 10.400 261,440 +1,300 0.33% 2,718,976
2014-04-29 2014-04-25 11.200 260,140 +800 0.33% 2,913,568
2014-04-17 2014-04-15 11.600 259,340 -200 0.33% 3,008,344
2014-04-14 2014-04-10 12.000 259,540 -700 0.33% 3,114,480
2014-04-01 2014-03-28 12.000 260,240 +100 0.33% 3,122,880
2014-03-27 2014-03-25 12.200 260,140 -506 0.33% 3,173,708
2014-03-26 2014-03-24 12.000 260,646 -11,000 0.33% 3,127,752
2014-03-25 2014-03-21 12.000 271,646 -4,900 0.34% 3,259,752
2014-03-24 2014-03-20 12.600 276,546 -1,000 0.35% 3,484,480
2014-03-19 2014-03-17 12.800 277,546 -3,000 0.35% 3,552,589
2014-03-18 2014-03-14 12.800 280,546 -1,300 0.35% 3,590,989
2014-03-12 2014-03-10 13.400 281,846 +10,500 0.35% 3,776,736
2014-03-10 2014-03-06 13.600 271,346 +2,500 0.34% 3,690,306
2014-03-07 2014-03-05 13.000 268,846 +12,800 0.34% 3,494,998
2014-03-05 2014-03-03 13.800 256,046 -7,500 0.32% 3,533,435
2014-03-04 2014-02-28 14.600 263,546 -1,200 0.33% 3,847,772
2014-02-27 2014-02-25 11.600 264,746 -2,500 0.33% 3,071,054
2014-02-21 2014-02-19 12.000 267,246 +6,300 0.34% 3,206,952
2014-02-19 2014-02-17 13.600 260,946 -1,400 0.33% 3,548,866
2014-02-14 2014-02-12 13.600 262,346 -500 0.33% 3,567,906
2014-02-11 2014-02-07 13.600 262,846 -3,500 0.33% 3,574,706
2014-02-10 2014-02-06 14.000 266,346 +500 0.34% 3,728,844
2014-02-07 2014-02-05 14.000 265,846 +1,000 0.34% 3,721,844
2014-02-06 2014-02-04 14.000 264,846 -10,000 0.33% 3,707,844
2014-02-05 2014-01-30 14.200 274,846 +6,200 0.35% 3,902,813
2014-02-04 2014-01-28 15.000 268,646 +500 0.34% 4,029,690
2014-01-28 2014-01-24 14.800 268,146 -6,200 0.34% 3,968,561
2014-01-23 2014-01-21 14.800 274,346 +4,500 0.35% 4,060,321
2014-01-22 2014-01-20 14.400 269,846 -2,500 0.34% 3,885,782
2014-01-21 2014-01-17 14.200 272,346 +4,200 0.34% 3,867,313
2014-01-20 2014-01-16 14.400 268,146 +2,000 0.34% 3,861,302
2014-01-17 2014-01-15 15.000 266,146 -3,000 0.34% 3,992,190
2014-01-16 2014-01-14 14.800 269,146 +2,500 0.34% 3,983,361
2014-01-15 2014-01-13 15.400 266,646 +12,219 0.34% 4,106,348
2014-01-14 2014-01-10 15.600 254,427 -4,000 0.32% 3,969,061
2014-01-13 2014-01-09 15.800 258,427 +1,200 0.33% 4,083,147
2014-01-10 2014-01-08 15.400 257,227 +3,900 0.32% 3,961,296
2014-01-08 2014-01-06 16.200 253,327 -4,500 0.32% 4,103,897
2014-01-07 2014-01-03 15.400 257,827 +500 0.33% 3,970,536
2014-01-02 2013-12-27 15.800 257,327 +1,000 0.32% 4,065,767
2013-12-30 2013-12-24 16.000 256,327 +3,800 0.32% 4,101,232
2013-12-27 2013-12-20 15.200 252,527 +16,400 0.32% 3,838,410
2013-12-23 2013-12-19 16.200 236,127 +3,700 0.30% 3,825,257
2013-12-20 2013-12-18 16.600 232,427 -2,500 0.29% 3,858,288
2013-12-19 2013-12-17 14.800 234,927 +20,280 0.30% 3,476,920
2013-12-18 2013-12-16 15.800 214,647 -2,388 0.27% 3,391,423
2013-12-17 2013-12-13 13.800 217,035 -1,209 0.27% 2,995,083
2013-12-13 2013-12-11 12.200 218,244 -11,200 0.28% 2,662,577
2013-12-12 2013-12-10 13.000 229,444 -20,712 0.29% 2,982,772
2013-12-11 2013-12-09 11.200 250,156 +200 0.32% 2,801,747
2013-12-10 2013-12-06 11.000 249,956 +500 0.32% 2,749,516
2013-12-09 2013-12-05 10.800 249,456 -7,400 0.31% 2,694,125
2013-12-04 2013-12-02 10.000 256,856 -500 0.32% 2,568,560
2013-12-03 2013-11-29 10.000 257,356 -5,251 0.32% 2,573,560
2013-12-02 2013-11-28 10.000 262,607 -2,500 0.33% 2,626,070
2013-11-29 2013-11-27 10.000 265,107 +2,500 0.33% 2,651,070
2013-11-28 2013-11-26 10.400 262,607 +1,200 0.33% 2,731,113
2013-11-27 2013-11-25 10.600 261,407 -10,400 0.33% 2,770,914
2013-11-26 2013-11-22 9.840 271,807 -2,500 0.34% 2,674,581
2013-11-25 2013-11-21 9.680 274,307 +11,100 0.35% 2,655,292
2013-11-22 2013-11-20 9.600 263,207 -2,500 0.33% 2,526,787
2013-11-21 2013-11-19 9.760 265,707 -2,800 0.34% 2,593,300
2013-11-20 2013-11-18 10.000 268,507 -300 0.34% 2,685,070
2013-11-19 2013-11-15 9.960 268,807 -21,500 0.34% 2,677,318
2013-11-18 2013-11-14 9.800 290,307 +23,500 0.37% 2,845,009
2013-11-14 2013-11-12 10.800 266,807 +14,500 0.34% 2,881,516
2013-11-13 2013-11-11 10.400 252,307 -24,500 0.32% 2,623,993
2013-11-12 2013-11-08 9.400 276,807 -5,600 0.35% 2,601,986
2013-11-11 2013-11-07 9.880 282,407 -3,900 0.36% 2,790,181
2013-11-08 2013-11-06 10.400 286,307 +9,300 0.36% 2,977,593
2013-11-07 2013-11-05 10.800 277,007 -3,880 0.35% 2,991,676
2013-11-05 2013-11-01 7.360 280,887 -900 0.35% 2,067,328
2013-10-28 2013-10-24 6.800 281,787 -17,500 0.36% 1,916,152
2013-10-17 2013-10-15 6.400 299,287 +6,379 0.38% 1,915,437
2013-10-11 2013-10-09 6.400 292,908 -10,000 0.37% 1,874,611
2013-10-09 2013-10-07 6.400 302,908 +10,000 0.38% 1,938,611
2013-09-30 2013-09-26 6.720 292,908 +4,000 0.37% 1,968,342
2013-09-27 2013-09-25 6.800 288,908 -1,300 0.36% 1,964,574
2013-09-25 2013-09-23 6.640 290,208 -23,300 0.37% 1,926,981
2013-09-23 2013-09-18 6.880 313,508 +3,000 0.42% 2,156,935
2013-09-16 2013-09-12 7.160 310,508 +900 0.42% 2,223,237
2013-09-13 2013-09-11 7.280 309,608 +7,100 0.42% 2,253,946
2013-09-03 2013-08-30 7.120 302,508 -300 0.41% 2,153,857
2013-08-19 2013-08-15 7.160 302,808 -500 0.41% 2,168,105
2013-08-15 2013-08-12 7.240 303,308 -14,000 0.41% 2,195,950
2013-08-13 2013-08-09 7.040 317,308 +14,000 0.43% 2,233,848
2013-08-07 2013-08-05 7.200 303,308 -700 0.41% 2,183,818
2013-08-06 2013-08-02 7.400 304,008 -1,500 0.41% 2,249,659
2013-07-31 2013-07-29 7.400 305,508 -12,500 0.41% 2,260,759
2013-07-30 2013-07-26 7.320 318,008 -2,800 0.43% 2,327,819
2013-07-29 2013-07-25 7.160 320,808 +12,500 0.43% 2,296,985
2013-07-24 2013-07-22 6.960 308,308 -700 0.42% 2,145,824
2013-07-22 2013-07-18 7.400 309,008 +2,000 0.42% 2,286,659
2013-07-17 2013-07-15 7.400 307,008 -4,000 0.42% 2,271,859
2013-07-09 2013-07-05 7.040 311,008 +8,600 0.42% 2,189,496
2013-07-04 2013-07-02 7.480 302,408 +17,500 0.41% 2,262,012
2013-06-26 2013-06-24 6.840 284,908 -1,400 0.41% 1,948,771
2013-06-17 2013-06-13 7.360 286,308 +1,500 0.42% 2,107,227
2013-06-11 2013-06-07 7.440 284,808 +6,800 0.41% 2,118,972
2013-06-10 2013-06-06 7.400 278,008 -284 0.40% 2,057,259
2013-06-06 2013-06-04 7.880 278,292 +7,200 0.40% 2,192,941
2013-06-04 2013-05-31 8.000 271,092 -25,000 0.39% 2,168,736
2013-06-03 2013-05-30 7.360 296,092 +2,500 0.43% 2,179,237
2013-05-28 2013-05-24 7.080 293,592 -3,500 0.43% 2,078,631
2013-05-15 2013-05-13 7.600 297,092 -700 0.43% 2,257,899
2013-05-13 2013-05-09 7.600 297,792 +5,000 0.43% 2,263,219
2013-05-08 2013-05-06 7.520 292,792 -567 0.42% 2,201,796
2013-04-19 2013-04-17 7.600 293,359 -15,000 0.43% 2,229,528
2013-04-17 2013-04-15 7.800 308,359 +1,300 0.45% 2,405,200
2013-04-16 2013-04-12 7.720 307,059 +8,100 0.45% 2,370,495
2013-04-11 2013-04-09 7.800 298,959 -15,000 0.43% 2,331,880
2013-04-09 2013-04-05 7.720 313,959 -12,500 0.46% 2,423,763
2013-04-08 2013-04-03 7.760 326,459 +10,000 0.47% 2,533,322
2013-04-05 2013-04-02 7.400 316,459 +10,000 0.46% 2,341,797
2013-03-27 2013-03-25 7.520 306,459 +7,500 0.44% 2,304,572
2013-03-18 2013-03-14 7.520 298,959 +300 0.43% 2,248,172
2013-03-14 2013-03-12 7.680 298,659 +5,300 0.43% 2,293,701
2013-03-13 2013-03-11 8.160 293,359 -6,500 0.43% 2,393,809
2013-03-12 2013-03-08 8.240 299,859 -22,500 0.44% 2,470,838
2013-03-07 2013-03-05 7.960 322,359 -35,000 0.47% 2,565,978
2013-03-06 2013-03-04 7.920 357,359 -11,900 0.52% 2,830,283
2013-03-05 2013-03-01 7.920 369,259 -5,000 0.54% 2,924,531
2013-03-04 2013-02-28 7.480 374,259 -600 0.54% 2,799,457
2013-02-26 2013-02-22 7.160 374,859 +10,000 0.54% 2,683,990
2013-02-25 2013-02-21 7.360 364,859 +4,000 0.53% 2,685,362
2013-02-22 2013-02-20 7.440 360,859 +700 0.52% 2,684,791
2013-02-19 2013-02-15 7.520 360,159 +1,000 0.52% 2,708,396
2013-02-08 2013-02-06 7.680 359,159 +5,968 0.52% 2,758,341
2013-02-07 2013-02-05 7.440 353,191 -2,500 0.51% 2,627,741
2013-02-06 2013-02-04 7.520 355,691 +2,500 0.52% 2,674,796
2013-02-05 2013-02-01 8.000 353,191 +7,500 0.51% 2,825,528
2013-02-04 2013-01-31 8.360 345,691 -12,200 0.50% 2,889,977
2013-02-01 2013-01-30 8.080 357,891 +800 0.52% 2,891,759
2013-01-31 2013-01-29 7.920 357,091 +80,041 0.52% 2,828,161
2013-01-29 2013-01-25 8.520 277,050 +28,200 0.56% 2,360,466
2013-01-24 2013-01-22 9.640 248,850 -4,200 0.51% 2,398,914
2013-01-23 2013-01-21 9.000 253,050 +6,500 0.51% 2,277,450
2013-01-22 2013-01-18 8.760 246,550 +4,500 0.50% 2,159,778
2013-01-21 2013-01-17 8.600 242,050 -13,800 0.49% 2,081,630
2013-01-18 2013-01-16 8.160 255,850 +17,500 0.52% 2,087,736
2013-01-17 2013-01-15 8.640 238,350 +9,000 0.48% 2,059,344
2013-01-15 2013-01-11 9.600 229,350 -3,100 0.47% 2,201,760
2013-01-14 2013-01-10 10.800 232,450 +700 0.47% 2,510,460
2013-01-03 2012-12-31 10.600 231,750 -1,000 0.47% 2,456,550
2013-01-02 2012-12-27 10.800 232,750 +4,600 0.47% 2,513,700
2012-12-28 2012-12-24 9.957 228,150 -807 0.46% 2,271,722
2012-12-27 2012-12-20 10.126 228,957 -40,598 0.47% 2,318,398
2012-12-21 2012-12-19 9.282 269,555 +14,340 0.46% 2,502,032
2012-12-18 2012-12-14 9.113 255,215 +4,503 0.44% 2,325,855
2012-12-17 2012-12-13 9.788 250,712 +12,443 0.43% 2,454,064
2012-12-14 2012-12-12 10.126 238,269 +14,458 0.41% 2,412,690
2012-12-11 2012-12-07 9.957 223,811 +8,888 0.38% 2,228,518
2012-12-06 2012-12-04 9.788 214,923 -2,962 0.37% 2,103,748
2012-12-04 2012-11-30 9.620 217,885 -1,423 0.37% 2,095,969
2012-12-03 2012-11-29 9.788 219,308 +2,963 0.38% 2,146,670
2012-11-27 2012-11-23 9.620 216,345 +14,814 0.37% 2,081,155
2012-11-26 2012-11-22 9.788 201,531 +1,422 0.35% 1,972,662
2012-11-19 2012-11-15 9.788 200,109 -3,319 0.34% 1,958,742
2012-10-31 2012-10-29 10.970 203,428 -1,185 0.35% 2,231,551
2012-10-30 2012-10-26 10.126 204,613 -29,627 0.35% 2,071,892
2012-10-29 2012-10-25 10.632 234,240 -37,448 0.40% 2,490,487
2012-10-26 2012-10-24 9.957 271,688 -6,404 0.47% 2,705,236
2012-10-25 2012-10-22 9.282 278,092 +14,221 0.48% 2,581,273
2012-10-24 2012-10-19 9.113 263,871 +19,554 0.45% 2,404,740
2012-10-22 2012-10-18 9.451 244,317 +3,911 0.42% 2,309,003
2012-10-19 2012-10-17 9.451 240,406 +6,399 0.41% 2,272,040
2012-10-17 2012-10-15 9.451 234,007 +5,925 0.40% 2,211,564
2012-10-16 2012-10-12 8.945 228,082 -1,659 0.39% 2,040,091
2012-10-11 2012-10-09 9.113 229,741 -948 0.39% 2,093,703
2012-10-04 2012-09-28 9.788 230,689 +2,370 0.40% 2,258,071
2012-10-03 2012-09-27 9.620 228,319 +5,926 0.39% 2,196,340
2012-09-28 2012-09-26 9.451 222,393 +474 0.38% 2,101,802
2012-09-25 2012-09-21 9.451 221,919 +592 0.38% 2,097,323
2012-09-19 2012-09-17 10.295 221,327 -15,287 0.38% 2,278,489
2012-09-18 2012-09-14 10.126 236,614 -1,896 0.41% 2,395,932
2012-09-17 2012-09-13 9.788 238,510 +4,503 0.41% 2,334,626
2012-09-12 2012-09-10 9.620 234,007 +5,570 0.40% 2,251,057
2012-09-11 2012-09-07 9.957 228,437 +2,963 0.39% 2,274,580
2012-09-10 2012-09-06 10.126 225,474 -600 0.39% 2,283,129
2012-09-07 2012-09-05 9.788 226,074 +2,133 0.39% 2,212,898
2012-08-30 2012-08-28 10.970 223,941 -2,370 0.38% 2,456,573
2012-08-27 2012-08-23 10.295 226,311 +5,925 0.39% 2,329,798
2012-08-24 2012-08-22 10.126 220,386 +711 0.38% 2,231,608
2012-08-22 2012-08-20 10.632 219,675 +8,888 0.38% 2,335,629
2012-08-21 2012-08-17 10.970 210,787 +5,214 0.36% 2,312,277
2012-08-15 2012-08-13 11.307 205,573 -1,777 0.35% 2,324,468
2012-08-14 2012-08-10 11.645 207,350 +1,185 0.36% 2,414,548
2012-08-10 2012-08-08 11.645 206,165 +2,370 0.35% 2,400,749
2012-08-08 2012-08-06 11.645 203,795 +1,185 0.35% 2,373,151
2012-07-27 2012-07-25 11.814 202,610 +7,111 0.35% 2,393,545
2012-07-23 2012-07-19 13.501 195,499 +1,185 0.34% 2,639,473
2012-07-19 2012-07-17 13.501 194,314 +5,925 0.33% 2,623,474
2012-07-17 2012-07-13 15.358 188,389 -711 0.32% 2,893,208
2012-07-12 2012-07-10 15.189 189,100 -829 0.32% 2,872,214
2012-06-08 2012-06-06 16.033 189,929 -1,423 0.33% 3,045,072
2012-06-06 2012-06-04 16.708 191,352 -1,777 0.33% 3,197,061
2012-05-30 2012-05-28 16.033 193,129 -119 0.33% 3,096,377
2012-05-29 2012-05-25 15.864 193,248 -118 0.33% 3,065,671
2012-05-25 2012-05-23 15.695 193,366 -948 0.33% 3,034,910
2012-05-24 2012-05-22 15.695 194,314 -5,926 0.33% 3,049,789
2012-05-23 2012-05-21 15.695 200,240 -118 0.34% 3,142,798
2012-05-22 2012-05-18 15.864 200,358 -593 0.34% 3,178,464
2012-05-21 2012-05-17 15.695 200,951 -1,303 0.34% 3,153,958
2012-05-18 2012-05-16 14.851 202,254 -8,888 0.35% 3,003,741
2012-05-17 2012-05-15 13.839 211,142 -1,778 0.36% 2,921,939
2012-05-08 2012-05-04 13.670 212,920 +3,318 0.36% 2,910,611
2012-05-07 2012-05-03 13.839 209,602 -237 0.36% 2,900,628
2012-04-25 2012-04-23 14.851 209,839 -355 0.36% 3,116,389
2012-04-18 2012-04-16 16.370 210,194 -593 0.36% 3,440,922
2012-04-17 2012-04-13 15.864 210,787 -15,998 0.36% 3,343,909
2012-04-13 2012-04-11 14.514 226,785 -1,186 0.39% 3,291,512
2012-04-05 2012-04-02 14.176 227,971 -829 0.39% 3,231,779
2012-04-03 2012-03-30 14.514 228,800 -237 0.39% 3,320,758
2012-04-02 2012-03-29 14.683 229,037 -2,963 0.39% 3,362,851
2012-03-30 2012-03-28 15.020 232,000 -19,554 0.40% 3,484,662
2012-03-23 2012-03-21 15.189 251,554 -592 0.43% 3,820,819
2012-03-21 2012-03-19 15.358 252,146 +592 0.43% 3,872,364
2012-03-19 2012-03-15 15.526 251,554 -2,725 0.43% 3,905,726
2012-03-16 2012-03-14 15.526 254,279 -4,148 0.44% 3,948,035
2012-03-14 2012-03-12 15.189 258,427 +592 0.44% 3,925,212
2012-03-13 2012-03-09 15.189 257,835 +4,741 0.44% 3,916,220
2012-03-08 2012-03-06 15.358 253,094 -10,666 0.43% 3,886,923
2012-03-07 2012-03-05 15.695 263,760 +4,148 0.45% 4,139,755
2012-03-06 2012-03-02 16.201 259,612 -593 0.45% 4,206,092
2012-03-05 2012-03-01 16.201 260,205 +593 0.45% 4,215,699
2012-03-02 2012-02-29 16.539 259,612 +6,636 0.45% 4,293,718
2012-03-01 2012-02-28 16.708 252,976 +2,607 0.43% 4,226,659
2012-02-29 2012-02-27 16.877 250,369 -1,185 0.43% 4,225,356
2012-02-28 2012-02-24 16.033 251,554 +4,741 0.43% 4,033,087
2012-02-24 2012-02-22 16.539 246,813 +1,422 0.42% 4,082,036
2012-02-15 2012-02-13 17.552 245,391 +2,963 0.42% 4,306,998
2012-02-14 2012-02-10 17.552 242,428 +35,670 0.42% 4,254,993
2012-02-13 2012-02-09 17.552 206,758 +593 0.35% 3,628,928
2012-02-08 2012-02-06 17.214 206,165 -356 0.35% 3,548,933
2012-02-07 2012-02-03 17.214 206,521 -4,266 0.35% 3,555,061
2012-02-06 2012-02-02 17.552 210,787 +13,036 0.36% 3,699,644
2012-02-03 2012-02-01 17.214 197,751 -474 0.34% 3,404,094
2012-01-31 2012-01-27 17.552 198,225 -119 0.34% 3,479,161
2012-01-30 2012-01-26 17.552 198,344 +119 0.34% 3,481,249
2012-01-27 2012-01-20 17.214 198,225 +1,422 0.34% 3,412,254
2012-01-26 2012-01-19 16.201 196,803 -1,185 0.34% 3,188,495
2012-01-17 2012-01-13 16.539 197,988 +593 0.34% 3,274,520
2012-01-16 2012-01-12 17.214 197,395 +7,228 0.34% 3,397,966
2012-01-10 2012-01-06 15.526 190,167 +2,963 0.33% 2,952,607
2012-01-09 2012-01-05 15.526 187,204 +2,963 0.32% 2,906,603
2011-12-30 2011-12-28 15.020 184,241 -17,776 0.32% 2,767,318
2011-12-19 2011-12-15 14.345 202,017 -9,955 0.35% 2,897,941
2011-12-15 2011-12-13 15.189 211,972 -1,422 0.36% 3,219,613
2011-12-14 2011-12-12 15.189 213,394 -5,925 0.37% 3,241,212
2011-12-13 2011-12-09 14.851 219,319 +16,591 0.38% 3,257,179
2011-12-12 2011-12-08 15.189 202,728 -593 0.35% 3,079,208
2011-12-09 2011-12-07 15.526 203,321 -1,185 0.35% 3,156,842
2011-12-05 2011-12-01 15.864 204,506 +1,778 0.35% 3,244,267
2011-11-30 2011-11-28 15.864 202,728 +1,185 0.35% 3,216,061
2011-11-29 2011-11-25 15.020 201,543 -474 0.35% 3,027,195
2011-11-25 2011-11-23 15.695 202,017 -593 0.35% 3,170,689
2011-11-23 2011-11-21 16.033 202,610 -2,370 0.35% 3,248,383
2011-11-16 2011-11-14 17.214 204,980 -3,200 0.35% 3,528,535
2011-11-15 2011-11-11 16.877 208,180 +3,082 0.36% 3,513,353
2011-11-14 2011-11-10 16.877 205,098 -3,793 0.35% 3,461,339
2011-11-11 2011-11-09 17.822 208,891 -237 0.36% 3,722,771
2011-11-10 2011-11-08 17.485 209,128 -1,744 0.36% 3,656,674
2011-11-09 2011-11-07 17.822 210,872 +476 0.36% 3,758,076
2011-11-08 2011-11-04 17.149 210,396 +1,785 0.36% 3,608,099
2011-11-07 2011-11-03 17.149 208,611 +3,211 0.36% 3,577,488
2011-11-04 2011-11-02 18.158 205,400 -356 0.35% 3,729,623
2011-11-03 2011-11-01 18.158 205,756 -4,759 0.35% 3,736,088
2011-11-02 2011-10-31 17.149 210,515 -3,449 0.36% 3,610,140
2011-11-01 2011-10-28 15.804 213,964 +3,925 0.37% 3,381,500
2011-10-31 2011-10-27 16.477 210,039 +119 0.36% 3,460,723
2011-10-28 2011-10-26 16.477 209,920 -3,569 0.36% 3,458,762
2011-10-27 2011-10-25 15.636 213,489 +9,160 0.36% 3,338,099
2011-10-26 2011-10-24 16.645 204,329 -7,384 0.35% 3,400,995
2011-10-25 2011-10-21 14.123 211,713 -357 0.36% 2,989,975
2011-10-24 2011-10-20 12.610 212,070 -952 0.36% 2,674,122
2011-10-21 2011-10-19 12.946 213,022 -3,925 0.36% 2,757,757
2011-10-20 2011-10-18 11.769 216,947 +3,806 0.37% 2,553,245
2011-10-19 2011-10-17 12.946 213,141 -17,724 0.36% 2,759,297
2011-10-18 2011-10-14 9.920 230,865 -4,640 0.39% 2,290,081
2011-10-17 2011-10-13 10.592 235,505 +13,799 0.40% 2,494,488
2011-10-14 2011-10-12 9.920 221,706 -356 0.38% 2,199,228
2011-10-13 2011-10-11 8.911 222,062 +2,855 0.38% 1,978,750
2011-10-11 2011-10-07 8.743 219,207 +1,784 0.37% 1,916,455
2011-10-07 2011-10-04 7.734 217,423 +1,784 0.37% 1,681,528
2011-10-06 2011-10-03 8.339 215,639 +1,190 0.37% 1,798,249
2011-10-04 2011-09-30 9.415 214,449 +951 0.37% 2,019,077
2011-09-27 2011-09-23 9.247 213,498 -118 0.36% 1,974,228
2011-09-26 2011-09-22 9.415 213,616 -5,710 0.36% 2,011,234
2011-09-22 2011-09-20 10.592 219,326 -3,569 0.37% 2,323,119
2011-09-21 2011-09-19 10.760 222,895 -1,190 0.38% 2,398,397
2011-09-16 2011-09-14 11.265 224,085 -8,565 0.38% 2,524,227
2011-09-08 2011-09-06 11.769 232,650 +1,428 0.40% 2,738,053
2011-09-07 2011-09-05 12.105 231,222 -13,918 0.39% 2,798,997
2011-09-06 2011-09-02 12.273 245,140 +595 0.42% 3,008,693
2011-09-02 2011-08-31 11.601 244,545 -3,331 0.42% 2,836,930
2011-08-31 2011-08-29 11.937 247,876 -1,546 0.42% 2,958,923
2011-08-30 2011-08-26 12.105 249,422 -5,948 0.43% 3,019,312
2011-08-29 2011-08-25 11.769 255,370 +6,066 0.44% 3,005,444
2011-08-19 2011-08-17 14.123 249,304 -594 0.43% 3,520,865
2011-08-17 2011-08-15 13.955 249,898 -2,142 0.43% 3,487,239
2011-08-16 2011-08-12 13.787 252,040 +1,785 0.43% 3,474,754
2011-08-15 2011-08-11 13.618 250,255 -4,164 0.43% 3,408,070
2011-08-11 2011-08-09 14.291 254,419 +949 0.43% 3,635,878
2011-08-10 2011-08-08 15.132 253,470 -1,190 0.43% 3,835,393
2011-08-09 2011-08-05 16.477 254,660 +238 0.43% 4,195,924
2011-08-08 2011-08-04 17.822 254,422 +238 0.43% 4,534,207
2011-08-05 2011-08-03 18.158 254,184 -1,427 0.43% 4,615,436
2011-08-04 2011-08-02 18.494 255,611 +1,189 0.44% 4,727,298
2011-07-29 2011-07-27 19.167 254,422 -4 0.43% 4,876,411
2011-07-26 2011-07-22 18.830 254,426 +833 0.43% 4,790,935
2011-07-25 2011-07-21 18.494 253,593 -5,948 0.43% 4,689,977
2011-07-22 2011-07-20 18.158 259,541 +5,234 0.44% 4,712,708
2011-07-05 2011-06-30 19.167 254,307 -2,379 0.43% 4,874,207
2011-07-04 2011-06-29 19.167 256,686 +1,665 0.44% 4,919,804
2011-06-30 2011-06-28 19.839 255,021 -1,546 0.44% 5,059,397
2011-06-28 2011-06-24 19.503 256,567 +13,085 0.44% 5,003,796
2011-06-27 2011-06-23 19.503 243,482 -3,688 0.42% 4,748,600
2011-06-24 2011-06-22 20.175 247,170 +3,688 0.42% 4,986,752
2011-06-23 2011-06-21 19.167 243,482 -3,569 0.42% 4,666,728
2011-06-22 2011-06-20 18.494 247,051 +2,379 0.42% 4,568,989
2011-06-21 2011-06-17 18.830 244,672 +952 0.42% 4,607,264
2011-06-20 2011-06-16 20.175 243,720 +1,427 0.42% 4,917,147
2011-06-17 2011-06-15 20.848 242,293 +6,543 0.41% 5,051,302
2011-06-16 2011-06-14 20.848 235,750 +6,186 0.40% 4,914,894
2011-06-15 2011-06-13 21.184 229,564 +952 0.39% 4,863,121
2011-06-14 2011-06-10 22.529 228,612 -1,190 0.39% 5,150,443
2011-06-10 2011-06-08 22.529 229,802 +476 0.39% 5,177,253
2011-06-09 2011-06-07 23.538 229,326 -9,160 0.39% 5,397,866
2011-06-08 2011-06-03 22.865 238,486 +16,654 0.41% 5,453,089
2011-06-07 2011-06-02 23.538 221,832 -2,617 0.38% 5,221,473
2011-06-03 2011-06-01 24.210 224,449 +5,591 0.38% 5,434,016
2011-06-02 2011-05-31 25.892 218,858 -4,996 0.37% 5,666,618
2011-06-01 2011-05-30 25.892 223,854 +1,427 0.38% 5,795,973
2011-05-31 2011-05-27 26.228 222,427 +2,974 0.38% 5,833,818
2011-05-27 2011-05-25 25.555 219,453 +1,190 0.37% 5,608,231
2011-05-26 2011-05-24 25.219 218,263 +595 0.37% 5,504,428
2011-05-24 2011-05-20 25.892 217,668 -2,149 0.37% 5,635,807
2011-05-23 2011-05-19 26.901 219,817 -595 0.38% 5,913,193
2011-05-20 2011-05-18 26.901 220,412 -714 0.38% 5,929,199
2011-05-19 2011-05-17 27.237 221,126 -1,427 0.38% 6,022,761
2011-05-16 2011-05-12 26.564 222,553 +119 0.38% 5,911,958
2011-05-12 2011-05-09 24.547 222,434 +1,784 0.38% 5,460,027
2011-05-11 2011-05-06 24.883 220,650 -2,379 0.38% 5,490,431
2011-05-09 2011-05-05 24.883 223,029 +119 0.38% 5,549,627
2011-05-06 2011-05-04 25.219 222,910 +952 0.38% 5,621,621
2011-05-05 2011-05-03 26.228 221,958 +6,777 0.38% 5,821,517
2011-05-04 2011-04-29 26.228 215,181 +3,093 0.37% 5,643,770
2011-05-03 2011-04-28 25.892 212,088 -2,736 0.36% 5,491,331
2011-04-28 2011-04-26 27.237 214,824 -1,071 0.37% 5,851,114
2011-04-26 2011-04-20 27.573 215,895 +4,402 0.37% 5,952,881
2011-04-21 2011-04-19 27.909 211,493 -833 0.36% 5,902,621
2011-04-20 2011-04-18 27.909 212,326 +357 0.36% 5,925,869
2011-04-18 2011-04-14 27.573 211,969 +1,546 0.36% 5,844,629
2011-04-14 2011-04-12 26.564 210,423 -832 0.36% 5,589,733
2011-04-13 2011-04-11 27.237 211,255 -476 0.36% 5,753,906
2011-04-12 2011-04-08 27.573 211,731 +1,071 0.36% 5,838,067
2011-04-11 2011-04-07 27.237 210,660 -27,004 0.36% 5,737,700
2011-04-08 2011-04-06 24.883 237,664 +23,673 0.41% 5,913,790
2011-04-07 2011-04-04 23.874 213,991 -5,591 0.37% 5,108,867
2011-04-06 2011-04-01 23.202 219,582 +5,472 0.37% 5,094,676
2011-04-04 2011-03-31 23.202 214,110 -12,966 0.37% 4,967,717
2011-04-01 2011-03-30 22.529 227,076 +19,033 0.39% 5,115,838
2011-03-30 2011-03-28 22.865 208,043 +2,974 0.36% 4,756,996
2011-03-28 2011-03-24 23.538 205,069 -833 0.35% 4,826,906
2011-03-25 2011-03-23 23.538 205,902 -4,758 0.35% 4,846,513
2011-03-21 2011-03-17 21.520 210,660 -42,825 0.36% 4,533,492
2011-03-18 2011-03-16 22.865 253,485 -476 0.43% 5,796,048
2011-03-17 2011-03-15 22.865 253,961 +595 0.43% 5,806,932
2011-03-16 2011-03-14 23.874 253,366 +2,974 0.43% 6,048,915
2011-03-15 2011-03-11 24.210 250,392 +714 0.43% 6,062,109
2011-03-14 2011-03-10 24.883 249,678 -2,974 0.43% 6,212,734
2011-03-11 2011-03-09 24.547 252,652 +8,684 0.43% 6,201,780
2011-03-10 2011-03-08 24.547 243,968 +594 0.42% 5,988,616
2011-03-09 2011-03-07 24.883 243,374 +1,785 0.42% 6,055,872
2011-03-08 2011-03-04 25.219 241,589 +1,784 0.41% 6,092,692
2011-03-07 2011-03-03 25.219 239,805 +7,019 0.41% 6,047,700
2011-03-04 2011-03-02 23.202 232,786 +5,112 0.40% 5,401,032
2011-03-03 2011-03-01 23.874 227,674 -1,666 0.39% 5,435,538
2011-03-02 2011-02-28 23.874 229,340 +1,547 0.39% 5,475,313
2011-03-01 2011-02-25 24.210 227,793 +3,925 0.39% 5,514,976
2011-02-25 2011-02-23 26.901 223,868 -1,189 0.38% 6,022,167
2011-02-24 2011-02-22 26.901 225,057 +238 0.38% 6,054,152
2011-02-23 2011-02-21 28.246 224,819 +8,795 0.38% 6,350,137
2011-02-22 2011-02-18 28.582 216,024 +833 0.37% 6,174,357
2011-02-17 2011-02-15 28.582 215,191 -5,591 0.37% 6,150,548
2011-02-16 2011-02-14 28.246 220,782 +833 0.38% 6,236,109
2011-02-15 2011-02-11 28.246 219,949 +8,327 0.38% 6,212,581
2011-02-14 2011-02-10 28.246 211,622 +1,308 0.36% 5,977,380
2011-02-11 2011-02-09 29.254 210,314 +238 0.36% 6,152,593
2011-02-10 2011-02-08 29.927 210,076 +952 0.36% 6,286,910
2011-02-09 2011-02-07 29.927 209,124 +1,189 0.36% 6,258,419
2011-02-08 2011-02-02 30.599 207,935 +3,331 0.36% 6,362,675
2011-02-07 2011-01-31 30.263 204,604 +12,015 0.35% 6,191,949
2011-02-01 2011-01-28 30.936 192,589 -595 0.33% 5,957,857
2011-01-27 2011-01-25 31.944 193,184 +119 0.33% 6,171,142
2011-01-25 2011-01-21 30.936 193,065 +4,044 0.33% 5,972,582
2011-01-24 2011-01-20 30.936 189,021 -594 0.32% 5,847,479
2011-01-21 2011-01-19 31.272 189,615 +8,921 0.32% 5,929,614
2011-01-17 2011-01-13 31.944 180,694 -1,427 0.31% 5,772,157
2011-01-14 2011-01-12 32.281 182,121 -1,428 0.31% 5,878,981
2011-01-13 2011-01-11 31.944 183,549 +8,327 0.31% 5,863,358
2011-01-12 2011-01-10 32.281 175,222 -1,070 0.30% 5,656,277
2011-01-11 2011-01-07 32.953 176,292 -26,647 0.30% 5,809,376
2011-01-10 2011-01-06 30.599 202,939 -2,260 0.35% 6,209,801
2011-01-07 2011-01-05 30.263 205,199 +1,903 0.35% 6,209,956
2011-01-06 2011-01-04 30.599 203,296 +1,547 0.35% 6,220,725
2011-01-05 2011-01-03 30.936 201,749 +9,516 0.34% 6,241,227
2011-01-04 2010-12-31 31.272 192,233 +1,785 0.33% 6,011,484
2011-01-03 2010-12-29 31.944 190,448 -952 0.33% 6,083,742
2010-12-29 2010-12-24 31.608 191,400 +3,569 0.33% 6,049,794
2010-12-28 2010-12-22 31.944 187,831 +595 0.32% 6,000,144
2010-12-23 2010-12-21 31.944 187,236 +11,301 0.32% 5,981,137
2010-12-21 2010-12-17 32.953 175,935 -2,617 0.30% 5,797,611
2010-12-20 2010-12-16 31.608 178,552 -1,214 0.30% 5,643,693
2010-12-17 2010-12-15 32.617 179,766 -833 0.31% 5,863,407
2010-12-16 2010-12-14 32.617 180,599 +952 0.31% 5,890,577
2010-12-15 2010-12-13 30.936 179,647 -8,684 0.31% 5,557,488
2010-12-14 2010-12-10 33.289 188,331 +5,346 0.32% 6,269,426
2010-12-13 2010-12-09 35.307 182,985 +5,353 0.31% 6,460,640
2010-12-10 2010-12-08 35.979 177,632 +1,071 0.30% 6,391,102
2010-12-09 2010-12-07 37.324 176,561 +5,115 0.30% 6,590,047
2010-12-08 2010-12-06 37.997 171,446 +7,375 0.29% 6,514,432
2010-12-07 2010-12-03 37.324 164,071 -2,736 0.28% 6,123,865
2010-12-06 2010-12-02 39.006 166,807 +4,639 0.28% 6,506,434
2010-12-03 2010-12-01 40.015 162,168 -1,085 0.28% 6,489,077
2010-12-02 2010-11-30 46.403 163,253 +476 0.28% 7,575,495
2010-12-01 2010-11-29 44.386 162,777 -2,149 0.28% 7,224,998
2010-11-30 2010-11-26 42.368 164,926 +1,427 0.28% 6,987,639
2010-11-29 2010-11-25 42.705 163,499 -951 0.28% 6,982,157
2010-11-26 2010-11-24 41.696 164,450 +595 0.28% 6,856,877
2010-11-25 2010-11-23 41.696 163,855 +594 0.28% 6,832,068
2010-11-19 2010-11-17 41.696 163,261 +952 0.28% 6,807,300
2010-11-18 2010-11-16 43.713 162,309 +2,022 0.28% 7,095,071
2010-11-17 2010-11-15 43.713 160,287 +2,023 0.27% 7,006,682
2010-11-16 2010-11-12 45.058 158,264 +951 0.27% 7,131,119
2010-11-15 2010-11-11 45.395 157,313 +21,155 0.27% 7,141,166
2010-11-12 2010-11-10 45.731 136,158 +3,212 0.23% 6,226,627
2010-11-11 2010-11-09 45.731 132,946 +2,260 0.23% 6,079,739
2010-11-10 2010-11-08 46.067 130,686 +6,186 0.22% 6,020,332
2010-11-09 2010-11-05 45.731 124,500 +232 0.21% 5,693,496
2010-11-08 2010-11-04 45.731 124,268 +1,427 0.21% 5,682,887
2010-11-05 2010-11-03 45.058 122,841 +119 0.21% 5,535,016
2010-11-04 2010-11-02 44.722 122,722 +357 0.21% 5,488,388
2010-11-03 2010-11-01 44.722 122,365 -837 0.21% 5,472,423
2010-11-02 2010-10-29 44.722 123,202 -357 0.21% 5,509,855
2010-10-29 2010-10-27 44.722 123,559 -606 0.21% 5,525,821
2010-10-28 2010-10-26 45.395 124,165 -238 0.21% 5,636,425
2010-10-27 2010-10-25 45.731 124,403 -5,353 0.21% 5,689,060
2010-10-25 2010-10-21 44.722 129,756 -357 0.22% 5,802,964
2010-10-22 2010-10-20 44.722 130,113 -476 0.22% 5,818,930
2010-10-20 2010-10-18 45.731 130,589 -1,784 0.23% 5,971,952
2010-10-19 2010-10-15 46.067 132,373 +5,947 0.23% 6,098,047
2010-10-15 2010-10-13 45.395 126,426 +238 0.22% 5,739,062
2010-10-14 2010-10-12 44.386 126,188 +88 0.22% 5,600,964
2010-10-13 2010-10-11 45.058 126,100 +1,427 0.22% 5,681,862
2010-10-12 2010-10-08 45.731 124,673 -1,189 0.22% 5,701,408
2010-10-11 2010-10-07 46.740 125,862 +357 0.22% 5,882,747
2010-10-08 2010-10-06 47.748 125,505 -4,283 0.22% 5,992,667
2010-10-07 2010-10-05 47.412 129,788 +357 0.22% 6,153,531
2010-10-06 2010-10-04 47.748 129,431 -855 0.22% 6,180,127
2010-10-05 2010-09-30 48.421 130,286 -5,977 0.23% 6,308,571
2010-10-04 2010-09-29 47.076 136,263 -6,186 0.24% 6,414,706
2010-09-30 2010-09-28 46.067 142,449 -3,097 0.25% 6,562,219
2010-09-29 2010-09-27 46.740 145,546 +3,092 0.25% 6,802,771
2010-09-28 2010-09-24 46.740 142,454 +3,565 0.25% 6,658,252
2010-09-27 2010-09-22 43.377 138,889 -714 0.24% 6,024,602
2010-09-24 2010-09-21 43.377 139,603 +1,546 0.24% 6,055,573
2010-09-22 2010-09-20 43.041 138,057 +4,640 0.24% 5,942,089
2010-09-21 2010-09-17 44.386 133,417 -5,472 0.23% 5,921,829
2010-09-20 2010-09-16 42.705 138,889 +1,665 0.24% 5,931,197
2010-09-17 2010-09-15 42.368 137,224 +952 0.24% 5,813,951
2010-09-16 2010-09-14 43.041 136,272 -714 0.24% 5,865,261
2010-09-14 2010-09-10 43.377 136,986 -714 0.24% 5,942,055
2010-09-13 2010-09-09 43.713 137,700 -3,093 0.24% 6,019,329
2010-09-10 2010-09-08 45.058 140,793 +17,007 0.24% 6,343,904
2010-09-09 2010-09-07 43.713 123,786 -8,813 0.21% 5,411,101
2010-09-08 2010-09-06 42.032 132,599 -714 0.23% 5,573,411
2010-09-07 2010-09-03 40.687 133,313 +832 0.23% 5,424,112
2010-09-06 2010-09-02 41.360 132,481 +1,785 0.23% 5,479,356
2010-09-03 2010-09-01 40.015 130,696 +595 0.23% 5,229,739
2010-09-02 2010-08-31 39.006 130,101 -842 0.22% 5,074,689
2010-08-31 2010-08-27 40.015 130,943 +1,190 0.23% 5,239,623
2010-08-30 2010-08-26 41.023 129,753 +356 0.22% 5,322,896
2010-08-26 2010-08-24 41.696 129,397 -14,869 0.22% 5,395,313
2010-08-25 2010-08-23 42.368 144,266 +833 0.25% 6,112,309
2010-08-24 2010-08-20 42.587 143,433 +1,784 0.25% 6,108,366
2010-08-23 2010-08-19 42.587 141,649 +2,233 0.24% 6,032,391
2010-08-20 2010-08-18 41.916 139,416 -2,982 0.24% 5,843,794
2010-08-18 2010-08-16 41.916 142,398 -962 0.25% 5,968,788
2010-08-17 2010-08-13 42.587 143,360 +954 0.25% 6,105,257
2010-08-16 2010-08-12 42.252 142,406 -29,225 0.25% 6,016,876
2010-08-12 2010-08-10 42.252 171,631 +4,288 0.30% 7,251,678
2010-08-11 2010-08-09 43.258 167,343 -596 0.29% 7,238,849
2010-08-10 2010-08-06 43.258 167,939 +5,964 0.29% 7,264,630
2010-08-09 2010-08-05 44.264 161,975 -3,341 0.28% 7,169,587
2010-08-06 2010-08-04 44.264 165,316 -954 0.28% 7,317,472
2010-08-05 2010-08-03 42.922 166,270 +19,406 0.29% 7,136,678
2010-08-04 2010-08-02 42.587 146,864 +11,690 0.25% 6,254,482
2010-08-03 2010-07-30 42.587 135,174 +596 0.23% 5,756,641
2010-08-02 2010-07-29 42.922 134,578 +11,687 0.23% 5,776,387
2010-07-30 2010-07-28 43.258 122,891 -477 0.21% 5,315,964
2010-07-29 2010-07-27 42.587 123,368 +3,459 0.21% 5,253,860
2010-07-28 2010-07-26 41.916 119,909 +4,295 0.21% 5,026,134
2010-07-27 2010-07-23 43.258 115,614 -2,763 0.20% 5,001,179
2010-07-26 2010-07-22 42.587 118,377 +355 0.20% 5,041,309
2010-07-23 2010-07-21 42.922 118,022 +1,178 0.20% 5,065,767
2010-07-22 2010-07-20 43.258 116,844 -5 0.20% 5,054,386
2010-07-21 2010-07-19 43.928 116,849 -4,414 0.20% 5,132,968
2010-07-20 2010-07-16 44.934 121,263 -596 0.21% 5,448,856
2010-07-19 2010-07-15 44.934 121,859 -4 0.21% 5,475,637
2010-07-16 2010-07-14 44.934 121,863 -358 0.21% 5,475,817
2010-07-15 2010-07-13 44.934 122,221 +5,725 0.21% 5,491,903
2010-07-14 2010-07-12 44.934 116,496 -120 0.20% 5,234,655
2010-07-13 2010-07-09 44.934 116,616 +596 0.20% 5,240,047
2010-07-09 2010-07-07 45.270 116,020 -596 0.20% 5,252,171
2010-07-08 2010-07-06 45.270 116,616 -597 0.20% 5,279,152
2010-07-07 2010-07-05 45.270 117,213 +835 0.20% 5,306,178
2010-07-06 2010-07-02 44.599 116,378 -365 0.20% 5,190,328
2010-07-05 2010-06-30 45.270 116,743 -121 0.20% 5,284,901
2010-06-25 2010-06-23 46.946 116,864 -21 0.20% 5,486,319
2010-06-24 2010-06-22 47.282 116,885 +234 0.20% 5,526,500
2010-06-23 2010-06-21 48.288 116,651 -604 0.20% 5,632,785
2010-06-22 2010-06-18 47.952 117,255 -2,332 0.20% 5,622,632
2010-06-21 2010-06-17 46.946 119,587 -596 0.21% 5,614,153
2010-06-18 2010-06-15 46.946 120,183 -2,386 0.21% 5,642,133
2010-06-17 2010-06-14 46.611 122,569 -238 0.21% 5,713,046
2010-06-15 2010-06-11 45.940 122,807 +596 0.21% 5,641,777
2010-06-11 2010-06-09 45.270 122,211 -2,281 0.21% 5,532,435
2010-06-09 2010-06-07 44.599 124,492 -2,505 0.21% 5,552,203
2010-06-04 2010-06-02 44.934 126,997 +596 0.22% 5,706,509
2010-06-02 2010-05-31 46.611 126,401 +597 0.22% 5,891,658
2010-06-01 2010-05-28 46.276 125,804 -1,439 0.22% 5,821,646
2010-05-31 2010-05-27 45.270 127,243 -2,624 0.22% 5,760,231
2010-05-28 2010-05-26 42.922 129,867 -5,418 0.22% 5,574,180
2010-05-27 2010-05-25 41.581 135,285 +2,744 0.23% 5,625,273
2010-05-26 2010-05-24 43.258 132,541 +820 0.23% 5,733,399
2010-05-25 2010-05-20 41.916 131,721 -1,193 0.23% 5,521,248
2010-05-24 2010-05-19 42.587 132,914 -720 0.23% 5,660,394
2010-05-20 2010-05-18 42.587 133,634 +596 0.23% 5,691,057
2010-05-19 2010-05-17 43.928 133,038 +2,983 0.23% 5,844,122
2010-05-18 2010-05-14 46.276 130,055 +9,302 0.22% 6,018,363
2010-05-17 2010-05-13 45.270 120,753 -5,022 0.21% 5,466,432
2010-05-14 2010-05-12 43.593 125,775 -10 0.22% 5,482,895
2010-05-13 2010-05-11 43.593 125,785 +1,431 0.26% 5,483,331
2010-05-12 2010-05-10 45.605 124,354 +1,547 0.26% 5,671,147
2010-05-11 2010-05-07 44.599 122,807 +954 0.26% 5,477,054
2010-05-10 2010-05-06 45.605 121,853 +1,431 0.26% 5,557,089
2010-05-07 2010-05-05 46.611 120,422 -999 0.25% 5,612,972
2010-05-06 2010-05-04 47.617 121,421 +1,312 0.26% 5,781,685
2010-05-05 2010-05-03 49.293 120,109 -1,789 0.26% 5,920,592
2010-05-04 2010-04-30 49.629 121,898 -1,670 0.26% 6,049,654
2010-05-03 2010-04-29 49.293 123,568 -2,147 0.26% 6,091,098
2010-04-30 2010-04-28 50.970 125,715 -3,101 0.27% 6,407,711
2010-04-29 2010-04-27 50.635 128,816 +8,111 0.27% 6,522,574
2010-04-28 2010-04-26 50.299 120,705 -3,579 0.26% 6,071,399
2010-04-27 2010-04-23 47.617 124,284 +3,818 0.26% 5,918,012
2010-04-26 2010-04-22 46.698 120,466 +4,413 0.26% 5,625,496
2010-04-23 2010-04-21 48.354 116,053 -2,658 0.25% 5,611,597
2010-04-22 2010-04-20 48.023 118,711 -2,899 0.25% 5,700,805
2010-04-21 2010-04-19 48.023 121,610 +4,952 0.26% 5,840,022
2010-04-20 2010-04-16 48.023 116,658 +1,691 0.25% 5,602,215
2010-04-19 2010-04-15 49.679 114,967 +483 0.24% 5,711,388
2010-04-16 2010-04-14 49.679 114,484 -6,281 0.24% 5,687,393
2010-04-15 2010-04-13 46.367 120,765 -4,347 0.25% 5,599,462
2010-04-14 2010-04-12 46.367 125,112 -604 0.26% 5,801,018
2010-04-13 2010-04-09 45.042 125,716 +241 0.26% 5,662,480
2010-04-12 2010-04-08 43.055 125,475 +5,194 0.26% 5,402,288
2010-04-09 2010-04-07 43.386 120,281 +7,005 0.25% 5,218,498
2010-04-08 2010-04-01 43.717 113,276 -26,450 0.24% 4,952,096
2010-04-07 2010-03-31 41.730 139,726 +483 0.29% 5,830,758
2010-04-01 2010-03-30 42.061 139,243 -3,141 0.29% 5,856,718
2010-03-31 2010-03-29 41.068 142,384 -1,690 0.30% 5,847,363
2010-03-30 2010-03-26 41.399 144,074 -604 0.30% 5,964,484
2010-03-29 2010-03-25 41.068 144,678 -242 0.30% 5,941,572
2010-03-26 2010-03-24 41.730 144,920 +6,764 0.30% 6,047,503
2010-03-25 2010-03-23 41.730 138,156 +1,691 0.29% 5,765,242
2010-03-23 2010-03-19 41.730 136,465 -1,691 0.29% 5,694,676
2010-03-22 2010-03-18 42.392 138,156 +17,754 0.29% 5,856,753
2010-03-19 2010-03-17 42.392 120,402 +4,469 0.25% 5,104,120
2010-03-18 2010-03-16 46.035 115,933 +3,140 0.24% 5,337,023
2010-03-17 2010-03-15 42.061 112,793 -14,131 0.24% 4,744,201
2010-03-16 2010-03-12 40.074 126,924 +1,208 0.27% 5,086,351
2010-03-15 2010-03-11 40.074 125,716 +5,435 0.26% 5,037,942
2010-03-12 2010-03-10 40.074 120,281 +5,555 0.25% 4,820,140
2010-03-11 2010-03-09 40.736 114,726 +363 0.24% 4,673,521
2010-03-10 2010-03-08 39.743 114,363 -1,570 0.24% 4,545,106
2010-03-09 2010-03-05 41.399 115,933 +4,710 0.24% 4,799,481
2010-03-08 2010-03-04 40.736 111,223 +845 0.23% 4,530,821
2010-03-05 2010-03-03 41.730 110,378 +242 0.23% 4,606,067
2010-03-04 2010-03-02 42.061 110,136 +966 0.23% 4,632,445
2010-03-03 2010-03-01 43.055 109,170 +1,208 0.23% 4,700,282
2010-03-02 2010-02-26 43.717 107,962 -4,710 0.23% 4,719,783
2010-03-01 2010-02-25 40.736 112,672 +603 0.24% 4,589,848
2010-02-22 2010-02-18 41.399 112,069 +121 0.24% 4,639,517
2010-02-18 2010-02-12 40.074 111,948 +604 0.24% 4,486,203
2010-02-17 2010-02-11 39.743 111,344 +362 0.23% 4,425,122
2010-02-12 2010-02-10 39.743 110,982 -3,019 0.23% 4,410,735
2010-02-11 2010-02-09 39.743 114,001 +3,019 0.24% 4,530,719
2010-02-10 2010-02-08 40.736 110,982 +363 0.23% 4,521,004
2010-02-09 2010-02-05 40.074 110,619 -1,208 0.23% 4,432,945
2010-02-05 2010-02-03 42.061 111,827 -604 0.23% 4,703,570
2010-02-04 2010-02-02 42.392 112,431 -483 0.24% 4,766,211
2010-02-02 2010-01-29 36.431 112,914 -2,536 0.24% 4,113,559
2010-02-01 2010-01-28 37.424 115,450 -967 0.24% 4,320,655
2010-01-29 2010-01-27 39.180 116,417 +2,416 0.24% 4,561,192
2010-01-28 2010-01-26 40.168 114,001 -675 0.24% 4,579,135
2010-01-27 2010-01-25 42.143 114,676 -121 0.24% 4,832,785
2010-01-26 2010-01-22 41.155 114,797 +4,374 0.24% 4,724,497
2010-01-25 2010-01-21 42.472 110,423 +1,458 0.23% 4,689,907
2010-01-22 2010-01-20 43.460 108,965 +2,308 0.23% 4,735,610
2010-01-21 2010-01-19 44.118 106,657 -486 0.22% 4,705,537
2010-01-20 2010-01-18 44.448 107,143 -243 0.22% 4,762,254
2010-01-19 2010-01-15 44.777 107,386 +2,187 0.25% 4,808,411
2010-01-15 2010-01-13 45.106 105,199 -3,524 0.24% 4,745,120
2010-01-14 2010-01-12 46.094 108,723 -121 0.25% 5,011,462
2010-01-13 2010-01-11 46.094 108,844 -3,766 0.25% 5,017,040
2010-01-12 2010-01-08 46.094 112,610 +6,196 0.26% 5,190,629
2010-01-11 2010-01-07 46.423 106,414 +2,430 0.25% 4,940,067
2010-01-08 2010-01-06 47.082 103,984 +3,037 0.24% 4,895,731
2010-01-07 2010-01-05 47.411 100,947 +1,458 0.23% 4,785,980
2010-01-06 2010-01-04 46.752 99,489 +607 0.23% 4,651,343
2010-01-05 2009-12-31 47.411 98,882 +1,823 0.23% 4,688,077
2009-12-29 2009-12-24 47.411 97,059 +1,458 0.27% 4,601,647
2009-12-28 2009-12-22 47.740 95,601 +2,186 0.27% 4,563,998
2009-12-23 2009-12-21 51.362 93,415 -3,037 0.26% 4,797,956
2009-12-22 2009-12-18 51.362 96,452 -4,252 0.27% 4,953,941
2009-12-21 2009-12-17 50.703 100,704 -851 0.28% 5,106,019
2009-12-17 2009-12-15 52.349 101,555 -9,354 0.28% 5,316,348
2009-12-16 2009-12-14 50.374 110,909 -1,701 0.31% 5,586,930
2009-12-15 2009-12-11 49.716 112,610 +364 0.31% 5,598,464
2009-12-14 2009-12-10 49.716 112,246 +1,215 0.31% 5,580,368
2009-12-11 2009-12-09 50.374 111,031 -1,215 0.31% 5,593,075
2009-12-10 2009-12-08 51.362 112,246 -5,588 0.31% 5,765,148
2009-12-09 2009-12-07 49.386 117,834 -3,645 0.33% 5,819,382
2009-12-08 2009-12-04 47.082 121,479 +486 0.34% 5,719,423
2009-12-07 2009-12-03 47.740 120,993 -1,215 0.34% 5,776,214
2009-12-04 2009-12-02 48.399 122,208 +607 0.34% 5,914,690
2009-12-03 2009-12-01 48.069 121,601 +1,215 0.34% 5,845,276
2009-12-02 2009-11-30 47.740 120,386 -1,579 0.34% 5,747,235
2009-12-01 2009-11-27 43.789 121,965 +2,065 0.34% 5,340,745
2009-11-30 2009-11-26 46.752 119,900 +3,038 0.34% 5,605,605
2009-11-27 2009-11-25 48.728 116,862 +6,074 0.33% 5,694,427
2009-11-26 2009-11-24 48.728 110,788 +3,037 0.31% 5,398,454
2009-11-25 2009-11-23 49.716 107,751 +729 0.30% 5,356,897
2009-11-24 2009-11-20 50.045 107,022 +1,701 0.30% 5,355,890
2009-11-23 2009-11-19 49.386 105,321 +5,953 0.29% 5,201,412
2009-11-20 2009-11-18 50.374 99,368 +5,832 0.28% 5,005,564
2009-11-19 2009-11-17 50.703 93,536 +5,831 0.26% 4,742,578
2009-11-18 2009-11-16 52.020 87,705 +8,383 0.25% 4,562,432
2009-11-17 2009-11-13 53.337 79,322 +1,580 0.22% 4,230,811
2009-11-16 2009-11-12 53.337 77,742 -4,009 0.31% 4,146,539
2009-11-13 2009-11-11 54.325 81,751 -365 0.33% 4,441,115
2009-11-12 2009-11-10 51.691 82,116 +4,252 0.33% 4,244,655
2009-11-11 2009-11-09 50.374 77,864 +6,318 0.32% 3,922,321
2009-11-10 2009-11-06 52.020 71,546 +3,037 0.29% 3,721,838
2009-11-09 2009-11-05 52.020 68,509 +729 0.28% 3,563,852
2009-11-06 2009-11-04 52.020 67,780 +365 0.34% 3,525,930
2009-11-05 2009-11-03 52.020 67,415 +3,037 0.39% 3,506,942
2009-11-03 2009-10-30 53.666 64,378 +4,252 0.37% 3,454,937
2009-11-02 2009-10-29 53.337 60,126 -486 0.34% 3,206,951
2009-10-30 2009-10-28 53.666 60,612 +11,785 0.35% 3,252,829
2009-10-29 2009-10-27 57.617 48,827 +12,756 0.28% 2,813,281
2009-10-28 2009-10-23 58.934 36,071 +1,944 0.21% 2,125,819
2009-10-27 2009-10-22 59.922 34,127 -3,280 0.19% 2,044,959
2009-10-23 2009-10-21 58.276 37,407 -2,308 0.21% 2,179,923
2009-10-22 2009-10-20 56.300 39,715 +3,037 0.23% 2,235,968
2009-10-21 2009-10-19 58.605 36,678 -8,140 0.21% 2,149,516
2009-10-20 2009-10-16 57.288 44,818 -2,916 0.26% 2,567,537
2009-10-19 2009-10-15 53.666 47,734 -121 0.27% 2,561,713
2009-10-16 2009-10-14 53.996 47,855 -486 0.27% 2,583,962
2009-10-15 2009-10-13 53.996 48,341 +729 0.28% 2,610,204
2009-10-14 2009-10-12 54.654 47,612 -243 0.27% 2,602,193
2009-10-13 2009-10-09 55.642 47,855 -3,767 0.28% 2,662,742
2009-10-09 2009-10-07 53.996 51,622 -1,093 0.30% 2,787,364
2009-10-08 2009-10-06 53.996 52,715 +3,159 0.30% 2,846,381
2009-10-07 2009-10-05 55.642 49,556 -5,589 0.29% 2,757,388
2009-10-06 2009-10-02 58.934 55,145 -3,280 0.32% 3,249,931
2009-10-05 2009-09-30 53.337 58,425 -972 0.34% 3,116,224
2009-09-29 2009-09-25 53.996 59,397 +1,701 0.34% 3,207,180
2009-09-28 2009-09-24 54.654 57,696 -9,234 0.33% 3,153,325
2009-09-25 2009-09-23 52.679 66,930 -3,644 0.39% 3,525,785
2009-09-24 2009-09-22 51.032 70,574 -3,524 0.41% 3,601,566
2009-09-23 2009-09-21 50.374 74,098 -5,588 0.43% 3,732,613
2009-09-22 2009-09-18 47.740 79,686 +486 0.46% 3,804,215
2009-09-21 2009-09-17 47.411 79,200 -365 0.46% 3,754,937
2009-09-17 2009-09-15 48.069 79,565 -972 0.46% 3,824,634
2009-09-16 2009-09-14 49.716 80,537 +2,552 0.46% 4,003,938
2009-09-15 2009-09-11 45.435 77,985 +607 0.45% 3,543,277
2009-09-14 2009-09-10 43.131 77,378 +608 0.45% 3,337,366
2009-09-11 2009-09-09 43.131 76,770 +607 0.44% 3,311,142
2009-09-10 2009-09-08 44.118 76,163 -243 0.44% 3,360,190
2009-09-09 2009-09-07 44.777 76,406 +608 0.44% 3,421,223
2009-09-07 2009-09-03 43.460 75,798 +850 0.44% 3,294,175
2009-08-31 2009-08-27 44.777 74,948 +1,336 0.43% 3,355,938
2009-08-28 2009-08-26 46.423 73,612 -1,700 0.42% 3,417,297
2009-08-24 2009-08-20 45.435 75,312 +3,766 0.43% 3,421,829
2009-08-21 2009-08-19 43.789 71,546 -1,944 0.41% 3,132,939
2009-08-20 2009-08-18 40.497 73,490 +1,822 0.42% 2,976,106
2009-08-19 2009-08-17 42.801 71,668 -486 0.41% 3,067,493
2009-08-18 2009-08-14 46.094 72,154 +486 0.42% 3,325,856
2009-08-17 2009-08-13 46.752 71,668 -243 0.41% 3,350,647
2009-08-14 2009-08-12 47.411 71,911 -729 0.41% 3,409,360
2009-08-13 2009-08-11 47.740 72,640 -3,037 0.42% 3,467,838
2009-08-11 2009-08-07 47.740 75,677 -243 0.44% 3,612,825
2009-08-07 2009-08-05 49.386 75,920 +2,551 0.44% 3,749,406
2009-08-06 2009-08-04 50.374 73,369 -1,700 0.42% 3,695,890
2009-08-05 2009-08-03 52.349 75,069 -2,187 0.43% 3,929,821
2009-08-04 2009-07-31 53.008 77,256 +1,458 0.44% 4,095,181
2009-08-03 2009-07-30 53.996 75,798 +8,990 0.44% 4,092,763
2009-07-30 2009-07-28 53.337 66,808 +364 0.38% 3,563,350
2009-07-29 2009-07-27 54.325 66,444 -6,682 0.38% 3,609,564
2009-07-28 2009-07-24 51.691 73,126 -607 0.42% 3,779,954
2009-07-27 2009-07-23 52.020 73,733 +972 0.42% 3,835,606
2009-07-23 2009-07-21 51.362 72,761 -6,925 0.42% 3,737,130
2009-07-22 2009-07-20 49.716 79,686 -2,308 0.46% 3,961,631
2009-07-21 2009-07-17 49.386 81,994 +1,457 0.47% 4,049,378
2009-07-20 2009-07-16 50.374 80,537 +2,187 0.46% 4,056,971
2009-07-17 2009-07-15 49.057 78,350 +1,458 0.45% 3,843,618
2009-07-16 2009-07-14 48.399 76,892 -364 0.44% 3,721,461
2009-07-15 2009-07-13 48.069 77,256 +1,458 0.44% 3,713,642
2009-07-14 2009-07-10 50.374 75,798 +4,859 0.44% 3,818,248
2009-07-13 2009-07-09 51.032 70,939 +122 0.41% 3,620,193
2009-07-10 2009-07-08 46.752 70,817 -243 0.41% 3,310,860
2009-07-08 2009-07-06 48.399 71,060 +1,579 0.41% 3,439,201
2009-07-07 2009-07-03 47.411 69,481 +1,458 0.40% 3,294,151
2009-07-06 2009-07-02 48.069 68,023 -729 0.39% 3,269,818
2009-07-03 2009-06-30 48.728 68,752 -729 0.40% 3,350,133
2009-07-02 2009-06-29 50.374 69,481 -1,944 0.40% 3,500,036
2009-06-30 2009-06-26 49.386 71,425 +608 0.41% 3,527,415
2009-06-29 2009-06-25 48.728 70,817 +2,916 0.41% 3,450,756
2009-06-24 2009-06-22 49.386 67,901 +728 0.39% 3,353,377
2009-06-22 2009-06-18 48.399 67,173 +365 0.39% 3,251,076
2009-06-19 2009-06-17 49.057 66,808 +1,093 0.38% 3,277,402
2009-06-18 2009-06-16 49.057 65,715 -2,429 0.38% 3,223,783
2009-06-17 2009-06-15 50.374 68,144 +364 0.39% 3,432,686
2009-06-16 2009-06-12 52.349 67,780 +1,944 0.39% 3,548,246
2009-06-15 2009-06-11 53.666 65,836 -3,888 0.38% 3,533,182
2009-06-12 2009-06-10 54.654 69,724 +1,944 0.40% 3,810,705
2009-06-11 2009-06-09 54.325 67,780 -364 0.39% 3,682,142
2009-06-10 2009-06-08 56.300 68,144 -3,159 0.39% 3,836,531
2009-06-09 2009-06-05 57.288 71,303 -365 0.41% 4,084,812
2009-06-08 2009-06-04 56.630 71,668 -2,612 0.41% 4,058,530
2009-06-05 2009-06-03 56.959 74,280 +9,598 0.43% 4,230,902
2009-06-04 2009-06-02 55.313 64,682 -972 0.37% 3,577,731
2009-06-03 2009-06-01 54.325 65,654 -729 0.38% 3,566,647
2009-06-02 2009-05-29 53.996 66,383 +1,823 0.38% 3,584,394
2009-06-01 2009-05-27 53.337 64,560 +243 0.37% 3,443,448
2009-05-29 2009-05-26 54.325 64,317 -2,430 0.37% 3,494,015
2009-05-27 2009-05-25 53.337 66,747 -1,580 0.38% 3,560,096
2009-05-26 2009-05-22 53.008 68,327 +3,281 0.39% 3,621,873
2009-05-25 2009-05-21 54.654 65,046 -18,346 0.38% 3,555,033
2009-05-22 2009-05-20 49.716 83,392 -16,158 0.48% 4,145,876
2009-05-21 2009-05-19 45.765 99,550 +1,215 0.62% 4,555,867
2009-05-20 2009-05-18 44.448 98,335 -850 0.61% 4,370,759
2009-05-19 2009-05-15 43.789 99,185 +1,579 0.62% 4,343,228
2009-05-18 2009-05-14 44.777 97,606 -608 0.61% 4,370,493
2009-05-15 2009-05-13 44.118 98,214 -1,579 0.61% 4,333,045
2009-05-14 2009-05-12 46.752 99,793 -9,476 0.62% 4,665,556
2009-05-13 2009-05-11 40.497 109,269 +2,916 0.68% 4,425,039
2009-05-12 2009-05-08 45.106 106,353 -3,645 0.66% 4,797,172
2009-05-11 2009-05-07 46.094 109,998 +34,382 0.68% 5,070,232
2009-05-07 2009-05-05 38.521 75,616 -21,990 0.47% 2,912,826
2009-05-06 2009-05-04 32.595 97,606 -32,317 0.61% 3,181,462
2009-05-05 2009-04-30 30.619 129,923 +33,046 0.81% 3,978,176
2009-05-04 2009-04-29 30.949 96,877 +1,215 0.60% 2,998,220
2009-04-30 2009-04-28 29.303 95,662 +1,944 0.59% 2,803,138
2009-04-29 2009-04-27 32.924 93,718 -17,981 0.58% 3,085,589
2009-04-28 2009-04-24 35.229 111,699 +3,766 0.69% 3,935,030
2009-04-27 2009-04-23 35.558 107,933 -486 0.67% 3,837,894
2009-04-24 2009-04-22 35.558 108,419 -13,364 0.67% 3,855,175
2009-04-23 2009-04-21 35.558 121,783 +19,196 0.76% 4,330,374
2009-04-22 2009-04-20 36.546 102,587 -21,869 0.64% 3,749,128
2009-04-21 2009-04-17 37.204 124,456 +2,552 0.77% 4,630,302
2009-04-20 2009-04-16 36.875 121,904 +486 0.76% 4,495,220
2009-04-17 2009-04-15 35.887 121,418 -3,159 0.75% 4,357,371
2009-04-16 2009-04-14 33.912 124,577 +2,187 0.77% 4,224,644
2009-04-15 2009-04-09 33.912 122,390 -17,252 0.76% 4,150,478
2009-04-14 2009-04-08 33.253 139,642 +8,504 0.87% 4,643,575
2009-04-09 2009-04-07 34.900 131,138 +14,701 0.81% 4,576,668
2009-04-08 2009-04-06 35.558 116,437 -2,552 0.72% 4,140,280
2009-04-07 2009-04-03 36.217 118,989 +4,374 0.74% 4,309,377
2009-04-06 2009-04-02 34.900 114,615 +2,551 0.71% 4,000,021
2009-04-03 2009-04-01 34.900 112,064 -607 0.70% 3,910,993
2009-04-02 2009-03-31 34.900 112,671 -4,252 0.70% 3,932,177
2009-04-01 2009-03-30 34.900 116,923 -486 0.73% 4,080,570
2009-03-31 2009-03-27 36.875 117,409 +18,467 0.73% 4,329,467
2009-03-30 2009-03-26 37.863 98,942 +4,738 0.61% 3,746,222
2009-03-27 2009-03-25 37.863 94,204 -3,402 0.58% 3,566,828
2009-03-26 2009-03-24 38.851 97,606 -3,402 0.61% 3,792,045
2009-03-25 2009-03-23 38.192 101,008 +15,673 0.63% 3,857,703
2009-03-24 2009-03-20 38.192 85,335 -4,374 0.53% 3,259,119
2009-03-23 2009-03-19 37.863 89,709 -972 0.56% 3,396,635
2009-03-20 2009-03-18 37.534 90,681 +4,131 0.56% 3,403,581
2009-03-19 2009-03-17 37.204 86,550 +15,551 0.54% 3,220,034
2009-03-18 2009-03-16 38.521 70,999 +1,822 0.44% 2,734,973
2009-03-17 2009-03-13 38.192 69,177 -3,645 0.43% 2,642,012
2009-03-16 2009-03-12 38.851 72,822 +7,776 0.45% 2,829,174
2009-03-13 2009-03-11 36.875 65,046 +5,467 0.40% 2,398,577
2009-03-12 2009-03-10 36.875 59,579 -243 0.37% 2,196,981
2009-03-11 2009-03-09 36.217 59,822 -3,038 0.37% 2,166,549
2009-03-10 2009-03-06 37.534 62,860 -2,551 0.39% 2,359,360
2009-03-09 2009-03-05 37.534 65,411 +1,094 0.41% 2,455,108
2009-03-06 2009-03-04 38.851 64,317 +5,710 0.40% 2,498,750
2009-03-05 2009-03-03 39.838 58,607 +3,887 0.36% 2,334,801
2009-03-04 2009-03-02 34.900 54,720 -1,822 0.34% 1,909,708
2009-03-03 2009-02-27 39.180 56,542 +5,832 0.35% 2,215,303
2009-03-02 2009-02-26 41.155 50,710 -2,309 0.32% 2,086,982
2009-02-27 2009-02-25 43.460 53,019 -3,159 0.33% 2,304,202
2009-02-26 2009-02-24 43.789 56,178 +11,785 0.35% 2,459,988
2009-02-25 2009-02-23 44.118 44,393 -243 0.28% 1,958,548
2009-02-24 2009-02-20 48.069 44,636 -5,831 0.28% 2,145,622
2009-02-23 2009-02-19 41.155 50,467 -3,767 0.37% 2,076,981
2009-02-20 2009-02-18 40.497 54,234 -729 0.40% 2,196,300
2009-02-19 2009-02-17 39.509 54,963 +1,580 0.40% 2,171,534
2009-02-18 2009-02-16 43.131 53,383 -3,402 0.39% 2,302,445
2009-02-17 2009-02-13 42.472 56,785 -15,332 0.41% 2,411,784
2009-02-16 2009-02-12 37.534 72,117 +10,813 0.53% 2,706,808
2009-02-13 2009-02-11 46.752 61,304 +1,457 0.45% 2,866,105
2009-02-12 2009-02-10 48.069 59,847 +17,495 0.44% 2,876,804
2009-02-11 2009-02-09 37.204 42,352 +3,037 0.31% 1,575,678
2009-02-10 2009-02-06 18.767 39,315 +2,552 0.29% 737,816
2009-02-09 2009-02-05 19.425 36,763 -16,523 0.27% 714,131
2009-02-06 2009-02-04 17.121 53,286 +972 0.39% 912,287
2009-02-05 2009-02-03 17.121 52,314 +3,402 0.38% 895,646
2009-02-04 2009-02-02 16.791 48,912 -2,552 0.36% 821,298
2009-02-03 2009-01-30 18.767 51,464 -5,345 0.38% 965,814
2009-02-02 2009-01-29 18.767 56,809 +15,551 0.41% 1,066,122
2009-01-30 2009-01-23 14.157 41,258 -1,337 0.30% 584,106
2009-01-29 2009-01-22 15.474 42,595 +5,346 0.31% 659,131
2008-12-29 2008-12-22 18.438 37,249 -6,318 0.27% 686,780
2008-12-23 2008-12-19 15.474 43,567 +3,766 0.32% 674,172
2008-12-22 2008-12-18 16.133 39,801 +1,215 0.29% 642,104
2008-12-19 2008-12-17 16.462 38,586 -1,700 0.28% 635,206
2008-12-18 2008-12-16 14.487 40,286 +2,308 0.29% 583,609
2008-12-17 2008-12-15 15.310 37,978 +10,327 0.28% 581,433
2008-12-15 2008-12-11 13.170 27,651 +972 0.20% 364,155
2008-12-12 2008-12-10 13.499 26,679 -243 0.19% 360,138
2008-12-10 2008-12-08 13.334 26,922 -1,823 0.20% 358,986
2008-12-09 2008-12-05 13.499 28,745 +2,794 0.21% 388,026
2008-12-08 2008-12-04 14.487 25,951 -4,616 0.19% 375,943
2008-12-03 2008-12-01 12.676 30,567 +6,925 0.22% 387,461
2008-12-02 2008-11-28 12.182 23,642 -12,149 0.17% 288,006
2008-12-01 2008-11-27 8.099 35,791 -1,823 0.26% 289,884
2008-11-28 2008-11-26 8.066 37,614 +1,458 0.27% 303,410
2008-11-27 2008-11-25 8.560 36,156 -2,065 0.26% 309,506
2008-11-26 2008-11-24 8.231 38,221 -122 0.28% 314,599
2008-11-21 2008-11-19 9.548 38,343 -607 0.28% 366,099
2008-11-20 2008-11-18 9.877 38,950 -729 0.28% 384,719
2008-11-18 2008-11-14 10.042 39,679 -1,458 0.29% 398,452
2008-11-17 2008-11-13 10.371 41,137 +8,869 0.30% 426,637
2008-11-14 2008-11-12 10.700 32,268 -5,467 0.24% 345,279
2008-11-13 2008-11-11 9.877 37,735 +972 0.27% 372,718
2008-11-12 2008-11-10 11.194 36,763 -2,795 0.27% 411,533
2008-11-11 2008-11-07 11.194 39,558 +2,673 0.29% 442,821
2008-11-10 2008-11-06 11.030 36,885 -364 0.27% 406,827
2008-11-07 2008-11-05 11.194 37,249 +5,467 0.27% 416,974
2008-11-05 2008-11-03 11.030 31,782 -9,476 0.23% 350,543
2008-11-04 2008-10-31 10.206 41,258 +9,719 0.30% 421,100
2008-11-03 2008-10-30 11.194 31,539 -3,523 0.23% 353,055
2008-10-30 2008-10-28 10.206 35,062 +1,822 0.26% 357,860
2008-10-29 2008-10-27 8.725 33,240 -729 0.24% 290,016
2008-10-28 2008-10-24 10.536 33,969 +1,336 0.25% 357,888
2008-10-27 2008-10-23 11.688 32,633 -4,859 0.24% 381,417
2008-10-24 2008-10-22 13.170 37,492 +121 0.27% 493,757
2008-10-23 2008-10-21 14.157 37,371 -121 0.27% 529,076
2008-10-21 2008-10-17 16.791 37,492 +3,159 0.27% 629,541
2008-10-20 2008-10-16 18.438 34,333 -1,701 0.25% 633,016
2008-10-17 2008-10-15 19.425 36,034 +3,280 0.26% 699,970
2008-10-16 2008-10-14 14.322 32,754 -3,888 0.24% 469,103
2008-10-15 2008-10-13 10.206 36,642 -8,869 0.27% 373,986
2008-10-13 2008-10-09 11.523 45,511 -15,429 0.33% 524,444
2008-10-10 2008-10-08 14.157 60,940 +486 0.44% 862,752
2008-10-09 2008-10-06 20.742 60,454 +23,448 0.44% 1,253,951
2008-10-08 2008-10-03 31.278 37,006 +36,751 0.27% 1,157,473
2008-10-03 2008-09-30 255 +229 0.00%
2008-09-30 2008-09-26 26 -229 0.00%
2008-01-29 2008-01-25 255 -207 0.02%
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