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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 687,710 +0 0.45% 257,891
2025-10-13 2025-10-09 0.380 687,710 +0 0.45% 261,330
2025-10-10 2025-10-08 0.380 687,710 +0 0.45% 261,330
2025-10-09 2025-10-06 0.380 687,710 +0 0.45% 261,330
2025-10-08 2025-10-03 0.370 687,710 +0 0.45% 254,453
2025-10-06 2025-10-02 0.375 687,710 +6,600 0.45% 257,891
2025-09-22 2025-09-18 0.405 681,110 -100,000 0.44% 275,850
2025-08-04 2025-07-31 0.330 781,110 +30,000 0.51% 257,766
2025-06-18 2025-06-16 0.510 751,110 -20,000 0.49% 383,066
2025-06-16 2025-06-12 0.670 771,110 -20,000 0.50% 516,644
2025-06-13 2025-06-11 0.450 791,110 -190,000 0.51% 356,000
2025-06-11 2025-06-09 0.163 981,110 +20,000 0.64% 159,921
2025-06-03 2025-05-30 0.160 961,110 +10,000 0.62% 153,778
2025-05-22 2025-05-20 0.180 951,110 -30,000 0.62% 171,200
2025-05-20 2025-05-16 0.170 981,110 +10,000 0.64% 166,789
2025-05-13 2025-05-09 0.192 971,110 +20,000 0.63% 186,453
2025-03-21 2025-03-19 0.290 951,110 +100,000 0.62% 275,822
2025-03-20 2025-03-18 0.290 851,110 +60,000 0.55% 246,822
2025-03-14 2025-03-12 0.320 791,110 -100,000 0.51% 253,155
2025-03-13 2025-03-11 0.510 891,110 +140,000 0.58% 454,466
2024-11-14 2024-11-12 0.220 751,110 -6,500 0.49% 165,244
2024-10-04 2024-10-02 0.280 757,610 -40,000 0.49% 212,131
2024-01-29 2024-01-25 0.228 797,610 -100 0.52% 181,855
2023-11-07 2023-11-03 0.245 797,710 -900 0.52% 195,439
2023-09-11 2023-09-06 0.325 798,610 +20,000 0.52% 259,548
2023-08-23 2023-08-21 0.610 778,610 -1,700 0.50% 474,952
2023-08-11 2023-08-09 0.590 780,310 -25,000 0.51% 460,383
2023-08-02 2023-07-31 0.630 805,310 -200 0.52% 507,345
2023-07-07 2023-07-05 0.580 805,510 -200 0.52% 467,196
2023-05-02 2023-04-27 0.660 805,710 +10,000 0.52% 531,769
2023-03-21 2023-03-17 0.750 795,710 +10,000 0.52% 596,782
2023-03-13 2023-03-09 0.760 785,710 -15,000 0.51% 597,140
2023-03-02 2023-02-28 0.800 800,710 -1 0.52% 640,568
2023-01-09 2023-01-05 0.880 800,711 -800 0.52% 704,626
2023-01-04 2022-12-30 0.820 801,511 -4,500 0.52% 657,239
2023-01-03 2022-12-29 0.740 806,011 -500 0.52% 596,448
2022-12-30 2022-12-28 0.740 806,511 -17,500 0.52% 596,818
2022-12-19 2022-12-15 0.900 824,011 +17,700 0.53% 741,610
2022-12-16 2022-12-14 0.860 806,311 +2,500 0.52% 693,427
2022-11-09 2022-11-07 0.800 803,811 -500 0.52% 643,049
2022-10-14 2022-10-12 0.860 804,311 -10,000 0.52% 691,707
2022-09-22 2022-09-20 0.900 814,311 -15,000 0.53% 732,880
2022-06-08 2022-06-06 1.420 829,311 -340 0.54% 1,177,622
2022-05-31 2022-05-27 1.460 829,651 +1,500 0.54% 1,211,290
2022-05-26 2022-05-24 1.360 828,151 +7,500 0.54% 1,126,285
2022-05-13 2022-05-11 1.360 820,651 +5,000 0.53% 1,116,085
2022-05-11 2022-05-06 1.660 815,651 +1,500 0.53% 1,353,981
2022-05-05 2022-05-03 1.400 814,151 -1,500 0.53% 1,139,811
2022-04-29 2022-04-27 1.240 815,651 -1,500 0.53% 1,011,407
2022-03-23 2022-03-21 1.580 817,151 -1,500 0.53% 1,291,099
2022-02-07 2022-01-31 1.700 818,651 -135 0.53% 1,391,707
2022-01-21 2022-01-19 1.760 818,786 -300 0.53% 1,441,063
2022-01-05 2022-01-03 1.960 819,086 -2,500 0.53% 1,605,409
2021-12-15 2021-12-13 1.840 821,586 +15,000 0.53% 1,511,718
2021-11-16 2021-11-12 2.140 806,586 +500 0.52% 1,726,094
2021-11-11 2021-11-09 2.120 806,086 -10,500 0.52% 1,708,902
2021-11-05 2021-11-03 2.160 816,586 -138,000 0.53% 1,763,826
2021-10-28 2021-10-26 2.200 954,586 +26,500 0.62% 2,100,089
2021-10-27 2021-10-25 2.300 928,086 -3,500 0.60% 2,134,598
2021-10-22 2021-10-20 2.220 931,586 +3,500 0.60% 2,068,121
2021-10-21 2021-10-19 2.340 928,086 -8,500 0.60% 2,171,721
2021-08-24 2021-08-20 2.240 936,586 -5 0.61% 2,097,953
2021-08-17 2021-08-13 2.400 936,591 -800 0.61% 2,247,818
2021-07-23 2021-07-21 2.460 937,391 +2,000 0.61% 2,305,982
2021-07-19 2021-07-15 2.540 935,391 -2,000 0.61% 2,375,893
2021-07-16 2021-07-14 2.520 937,391 -200 0.61% 2,362,225
2021-07-14 2021-07-12 2.440 937,591 +1,900 0.61% 2,287,722
2021-07-02 2021-06-29 2.280 935,691 -1,000 0.61% 2,133,375
2021-06-11 2021-06-09 2.720 936,691 +324,690 0.61% 2,547,800
2021-06-03 2021-06-01 2.120 612,001 -51,200 1.19% 1,297,442
2021-05-28 2021-05-26 2.140 663,201 -6,000 1.29% 1,419,250
2021-05-27 2021-05-25 2.160 669,201 -10,000 1.30% 1,445,474
2021-05-21 2021-05-18 2.300 679,201 -1,460 1.32% 1,562,162
2021-05-13 2021-05-11 2.240 680,661 -6,000 1.32% 1,524,681
2021-05-12 2021-05-10 2.141 686,661 -147,142 1.33% 1,470,262
2021-05-03 2021-04-29 2.092 833,803 -121 1.33% 1,744,120
2021-04-23 2021-04-21 2.108 833,924 -486 1.33% 1,758,108
2021-04-19 2021-04-15 1.960 834,410 -728 1.33% 1,635,444
2021-04-15 2021-04-13 1.861 835,138 -3,036 1.34% 1,554,339
2021-03-23 2021-03-19 2.059 838,174 -19,429 1.34% 1,725,652
2021-03-05 2021-03-03 2.372 857,603 -121 1.37% 2,034,033
2021-03-04 2021-03-02 2.339 857,724 +607 1.37% 2,006,065
2021-03-02 2021-02-26 2.487 857,117 +1,821 1.37% 2,131,700
2021-02-24 2021-02-22 2.652 855,296 -364 1.37% 2,268,044
2021-02-22 2021-02-18 2.833 855,660 +62,536 1.37% 2,424,034
2021-02-19 2021-02-17 2.339 793,124 -16,029 1.27% 1,854,977
2021-01-29 2021-01-27 2.289 809,153 +1,822 1.29% 1,852,484
2021-01-28 2021-01-26 2.553 807,331 +6,071 1.29% 2,061,069
2021-01-26 2021-01-22 2.948 801,260 +4,614 1.28% 2,362,303
2021-01-20 2021-01-18 3.162 796,646 +8,500 1.27% 2,519,276
2021-01-19 2021-01-15 3.327 788,146 +8,500 1.26% 2,622,208
2021-01-18 2021-01-14 3.574 779,646 +4,858 1.25% 2,786,547
2020-11-16 2020-11-12 2.718 774,788 -1,215 1.24% 2,105,600
2020-08-31 2020-08-27 3.261 776,003 +3,643 1.24% 2,530,683
2020-08-26 2020-08-24 3.113 772,360 -1,214 1.24% 2,404,311
2020-07-23 2020-07-21 3.228 773,574 +607 1.24% 2,497,279
2020-07-22 2020-07-20 3.327 772,967 -18,214 1.24% 2,571,707
2020-07-08 2020-07-06 3.525 791,181 -1,700 1.27% 2,788,680
2020-07-06 2020-07-02 3.607 792,881 +3,035 1.27% 2,859,968
2020-06-23 2020-06-19 3.574 789,846 +2,793 1.26% 2,823,003
2020-06-15 2020-06-11 3.541 787,053 +4,857 1.26% 2,787,094
2020-06-10 2020-06-08 3.904 782,196 -3,642 1.25% 3,053,325
2020-05-21 2020-05-19 3.953 785,838 -608 1.26% 3,106,371
2020-04-29 2020-04-27 1.993 786,446 +125,800 1.26% 1,567,341
2020-04-22 2020-04-20 1.976 660,646 -7,892 1.06% 1,305,747
2020-04-08 2020-04-06 2.042 668,538 -126,408 1.07% 1,365,391
2020-04-03 2020-04-01 1.960 794,946 +125,800 1.27% 1,558,094
2020-03-24 2020-03-20 2.256 669,146 -607 1.07% 1,509,908
2020-02-13 2020-02-11 3.064 669,753 -5,464 1.07% 2,051,808
2020-02-10 2020-02-06 2.932 675,217 -4,857 1.08% 1,979,577
2020-02-05 2020-02-03 3.031 680,074 -27 1.09% 2,061,024
2020-02-03 2020-01-30 3.014 680,101 -7,893 1.09% 2,049,904
2020-01-16 2020-01-14 3.096 687,994 -972 1.10% 2,130,353
2020-01-14 2020-01-10 3.129 688,966 -3,400 1.10% 2,156,058
2020-01-13 2020-01-09 3.113 692,366 -607 1.11% 2,155,295
2019-12-18 2019-12-16 3.212 692,973 -607 1.11% 2,225,666
2019-11-26 2019-11-22 3.409 693,580 -1,821 1.11% 2,364,700
2019-11-11 2019-11-07 4.447 695,401 -1,215 1.11% 3,092,489
2019-10-28 2019-10-24 3.459 696,616 -121 1.13% 2,409,472
2019-10-15 2019-10-11 3.805 696,737 -7,893 1.13% 2,650,879
2019-10-03 2019-09-30 4.035 704,630 +6,679 1.14% 2,843,389
2019-09-30 2019-09-26 3.953 697,951 -12,143 1.13% 2,758,959
2019-09-26 2019-09-24 4.085 710,094 -12,143 1.17% 2,900,525
2019-09-25 2019-09-23 4.282 722,237 +12,143 1.19% 3,092,874
2019-09-23 2019-09-19 4.941 710,094 +1,214 1.17% 3,508,700
2019-09-20 2019-09-18 4.694 708,880 -10,321 1.16% 3,327,566
2019-09-19 2019-09-17 4.118 719,201 +16,392 1.18% 2,961,416
2019-09-18 2019-09-16 3.525 702,809 -3,642 1.15% 2,477,195
2019-09-17 2019-09-13 2.981 706,451 +4,614 1.16% 2,106,055
2019-09-12 2019-09-10 2.784 701,837 +34,000 1.15% 1,953,584
2019-08-21 2019-08-19 3.525 667,837 -1,214 1.10% 2,353,929
2019-07-16 2019-07-12 4.859 669,051 -13,965 1.10% 3,250,801
2019-07-08 2019-07-04 4.941 683,016 -30,357 1.12% 3,374,903
2019-06-27 2019-06-25 4.941 713,373 -243 1.18% 3,524,902
2019-06-20 2019-06-18 4.941 713,616 +12,143 1.18% 3,526,103
2019-06-18 2019-06-14 5.024 701,473 -364 1.16% 3,523,870
2019-06-10 2019-06-05 5.435 701,837 -1,214 1.16% 3,814,691
2019-05-30 2019-05-28 6.094 703,051 -365 1.17% 4,284,476
2019-05-22 2019-05-20 5.929 703,416 +972 1.17% 4,170,843
2019-05-21 2019-05-17 6.094 702,444 -1,093 1.17% 4,280,776
2019-05-20 2019-05-16 5.929 703,537 +1,578 1.17% 4,171,561
2019-05-16 2019-05-14 6.259 701,959 +365 1.16% 4,393,438
2019-05-10 2019-05-08 6.753 701,594 +607 1.16% 4,737,823
2019-05-09 2019-05-07 6.588 700,987 -73 1.16% 4,618,267
2019-05-08 2019-05-06 6.753 701,060 -19,914 1.16% 4,734,217
2019-05-07 2019-05-03 7.412 720,974 -6,072 1.20% 5,343,690
2019-05-06 2019-05-02 7.906 727,046 -850 1.21% 5,747,940
2019-05-03 2019-04-30 7.906 727,896 +3,643 1.21% 5,754,660
2019-04-30 2019-04-26 8.400 724,253 -728 1.20% 6,083,725
2019-04-29 2019-04-25 8.565 724,981 +6,071 1.20% 6,209,249
2019-04-26 2019-04-24 8.729 718,910 +486 1.19% 6,275,661
2019-04-25 2019-04-23 10.047 718,424 -23,193 1.19% 7,218,048
2019-04-17 2019-04-15 12.188 741,617 -486 1.23% 9,039,002
2019-03-29 2019-03-27 13.671 742,103 -3,400 1.24% 10,144,985
2019-03-27 2019-03-25 13.835 745,503 -6,071 1.25% 10,314,253
2019-03-26 2019-03-22 13.835 751,574 -2,915 1.26% 10,398,247
2019-03-25 2019-03-21 14.000 754,489 -2,428 1.26% 10,562,846
2019-03-15 2019-03-13 14.494 756,917 +5,950 1.27% 10,970,844
2019-03-11 2019-03-07 15.153 750,967 -607 1.26% 11,379,359
2019-03-08 2019-03-06 14.659 751,574 -7,893 1.26% 11,017,191
2019-03-06 2019-03-04 15.812 759,467 +25,743 1.27% 12,008,514
2019-03-04 2019-02-28 15.153 733,724 +6,071 1.23% 11,118,077
2019-03-01 2019-02-27 15.318 727,653 -4,250 1.22% 11,145,932
2019-02-27 2019-02-25 14.824 731,903 -2,793 1.22% 10,849,386
2019-02-26 2019-02-22 14.165 734,696 +12,750 1.23% 10,406,753
2019-02-25 2019-02-21 14.165 721,946 +3,036 1.21% 10,226,153
2019-02-21 2019-02-19 13.176 718,910 -121 1.20% 9,472,696
2019-01-30 2019-01-28 12.847 719,031 +121 1.21% 9,237,434
2019-01-28 2019-01-24 12.847 718,910 +5,829 1.21% 9,235,879
2019-01-02 2018-12-27 13.176 713,081 -972 1.20% 9,395,891
2018-12-12 2018-12-10 13.671 714,053 -3,886 1.21% 9,761,525
2018-11-26 2018-11-22 14.824 717,939 -2,064 1.21% 10,642,390
2018-11-08 2018-11-06 14.329 720,003 +607 1.22% 10,317,219
2018-10-15 2018-10-11 14.165 719,396 -181,414 1.21% 10,190,033
2018-10-12 2018-10-10 15.318 900,810 -243 1.52% 13,798,290
2018-09-21 2018-09-19 19.271 901,053 +1,822 1.52% 17,363,821
2018-09-17 2018-09-13 18.941 899,231 +17,000 1.52% 17,032,493
2018-09-13 2018-09-11 18.776 882,231 -1,215 1.49% 16,565,184
2018-08-29 2018-08-27 20.094 883,446 -364 1.49% 17,752,068
2018-08-27 2018-08-23 20.259 883,810 -607 1.49% 17,904,951
2018-08-24 2018-08-22 20.424 884,417 -607 1.49% 18,062,917
2018-08-16 2018-08-14 21.576 885,024 +9,714 1.49% 19,095,694
2018-08-15 2018-08-13 22.565 875,310 -131,629 1.48% 19,751,113
2018-08-08 2018-08-06 20.259 1,006,939 -9 1.70% 20,399,400
2018-07-17 2018-07-13 22.071 1,006,948 -728 1.70% 22,223,935
2018-07-10 2018-07-06 21.082 1,007,676 +7,650 1.70% 21,244,181
2018-07-06 2018-07-04 20.094 1,000,026 -1,943 1.69% 20,094,640
2018-07-05 2018-07-03 20.424 1,001,969 +1,821 1.69% 20,463,743
2018-07-04 2018-06-29 20.918 1,000,148 -1,335 1.69% 20,920,743
2018-07-03 2018-06-28 20.424 1,001,483 -23,558 1.69% 20,453,818
2018-06-29 2018-06-27 21.082 1,025,041 -1,214 1.73% 21,610,276
2018-06-28 2018-06-26 20.424 1,026,255 -607 1.73% 20,959,749
2018-06-27 2018-06-25 21.082 1,026,862 -2,429 1.73% 21,648,667
2018-06-26 2018-06-22 21.906 1,029,291 -607 1.74% 22,547,528
2018-06-25 2018-06-21 21.906 1,029,898 -1,214 1.74% 22,560,824
2018-06-22 2018-06-20 21.576 1,031,112 -850 1.74% 22,247,758
2018-06-21 2018-06-19 22.235 1,031,962 -607 1.74% 22,945,979
2018-06-20 2018-06-15 23.718 1,032,569 -8,136 1.74% 24,490,107
2018-06-19 2018-06-14 22.565 1,040,705 -1,214 1.76% 23,483,202
2018-06-15 2018-06-13 23.059 1,041,919 +6,071 1.76% 24,025,426
2018-06-14 2018-06-12 23.059 1,035,848 -2,428 1.75% 23,885,436
2018-06-13 2018-06-11 23.059 1,038,276 +7,528 1.75% 23,941,423
2018-06-11 2018-06-07 24.047 1,030,748 +18,822 1.74% 24,786,458
2018-06-06 2018-06-04 23.059 1,011,926 -243 1.71% 23,333,823
2018-05-28 2018-05-24 24.047 1,012,169 +30,357 1.71% 24,339,687
2018-05-14 2018-05-10 22.894 981,812 -1,214 1.66% 22,477,719
2018-05-10 2018-05-08 23.059 983,026 +1,821 1.66% 22,667,423
2018-05-08 2018-05-04 23.059 981,205 +1,214 1.66% 22,625,433
2018-05-03 2018-04-30 23.388 979,991 -1,214 1.65% 22,920,260
2018-05-02 2018-04-27 21.906 981,205 -10,200 1.66% 21,494,161
2018-04-30 2018-04-26 21.412 991,405 -2,064 1.67% 21,227,731
2018-04-25 2018-04-23 21.741 993,469 +1,214 1.88% 21,599,185
2018-04-24 2018-04-20 21.741 992,255 -48 1.87% 21,572,791
2018-04-23 2018-04-19 21.412 992,303 +11,050 1.87% 21,246,958
2018-04-20 2018-04-18 21.412 981,253 -486 1.85% 21,010,358
2018-04-18 2018-04-16 25.200 981,739 -43,957 1.85% 24,739,823
2018-04-17 2018-04-13 23.388 1,025,696 +35,214 1.94% 23,989,219
2018-04-16 2018-04-12 23.553 990,482 +23,071 1.87% 23,328,764
2018-04-13 2018-04-11 23.553 967,411 +53,429 1.83% 22,785,374
2018-04-12 2018-04-10 24.212 913,982 +3,643 1.73% 22,129,117
2018-04-11 2018-04-09 22.894 910,339 +1,821 1.72% 20,841,408
2018-04-10 2018-04-06 23.224 908,518 +1,215 1.71% 21,098,994
2018-04-06 2018-04-03 24.047 907,303 -608 1.71% 21,817,969
2018-04-03 2018-03-28 24.212 907,911 +365 1.71% 21,982,128
2018-03-29 2018-03-27 24.706 907,546 +364 1.73% 22,421,725
2018-03-28 2018-03-26 25.035 907,182 -2,429 1.73% 22,711,568
2018-03-27 2018-03-23 25.035 909,611 -3,521 1.73% 22,772,379
2018-03-23 2018-03-21 27.835 913,132 +1,093 1.74% 25,417,298
2018-03-22 2018-03-20 27.671 912,039 -607 1.74% 25,236,656
2018-03-21 2018-03-19 27.671 912,646 +3,400 1.74% 25,253,452
2018-03-20 2018-03-16 27.835 909,246 -1,215 1.73% 25,309,130
2018-03-15 2018-03-13 28.165 910,461 -4,492 1.74% 25,642,866
2018-03-12 2018-03-08 28.165 914,953 -122 1.74% 25,769,382
2018-03-09 2018-03-07 28.329 915,075 +1,214 1.74% 25,923,536
2018-03-07 2018-03-05 27.671 913,861 -850 1.74% 25,287,071
2018-03-02 2018-02-28 28.659 914,711 +2,429 1.74% 26,214,541
2018-02-27 2018-02-23 28.988 912,282 -121 1.76% 26,445,445
2018-02-26 2018-02-22 28.659 912,403 +2,428 1.76% 26,148,397
2018-02-23 2018-02-21 28.494 909,975 +4,250 1.75% 25,928,935
2018-02-22 2018-02-20 28.329 905,725 +1,214 1.74% 25,658,656
2018-02-20 2018-02-13 27.506 904,511 +39,343 1.74% 24,879,373
2018-02-09 2018-02-07 27.671 865,168 +3,765 1.67% 23,939,707
2018-02-06 2018-02-02 29.647 861,403 -2,186 1.66% 25,538,065
2018-02-05 2018-02-01 28.659 863,589 -1,093 1.66% 24,749,445
2018-02-02 2018-01-31 29.153 864,682 +121 1.66% 25,208,023
2018-02-01 2018-01-30 28.988 864,561 -364 1.66% 25,062,098
2018-01-30 2018-01-26 30.306 864,925 -13,721 1.67% 26,212,315
2018-01-29 2018-01-25 28.988 878,646 -17,729 1.69% 25,470,397
2018-01-26 2018-01-24 28.988 896,375 +607 1.73% 25,984,329
2018-01-24 2018-01-22 28.988 895,768 +607 1.72% 25,966,734
2018-01-23 2018-01-19 28.000 895,161 -4,492 1.72% 25,064,508
2018-01-19 2018-01-17 29.812 899,653 +15,542 1.73% 26,820,244
2018-01-18 2018-01-16 29.647 884,111 +19,915 1.70% 26,211,291
2018-01-11 2018-01-09 27.835 864,196 +1,821 1.66% 24,055,150
2018-01-09 2018-01-05 28.000 862,375 +1,214 1.66% 24,146,500
2018-01-08 2018-01-04 28.329 861,161 +2,429 1.66% 24,396,185
2017-12-28 2017-12-22 25.365 858,732 -4,250 1.65% 21,781,485
2017-12-27 2017-12-21 25.365 862,982 -607 1.66% 21,889,285
2017-12-22 2017-12-20 25.200 863,589 +3,643 1.66% 21,762,443
2017-12-21 2017-12-19 24.871 859,946 +121 1.66% 21,387,363
2017-12-20 2017-12-18 24.871 859,825 +2,429 1.66% 21,384,354
2017-12-18 2017-12-14 25.694 857,396 +4,250 1.65% 22,030,034
2017-12-15 2017-12-13 24.706 853,146 +1,821 1.64% 21,077,725
2017-12-13 2017-12-11 22.729 851,325 +122 1.64% 19,350,116
2017-12-12 2017-12-08 23.059 851,203 +121 1.64% 19,627,740
2017-12-11 2017-12-07 22.894 851,082 +35,336 1.64% 19,484,771
2017-12-08 2017-12-06 23.059 815,746 +5,464 1.57% 18,810,143
2017-12-07 2017-12-05 24.047 810,282 +607 1.56% 19,484,899
2017-12-06 2017-12-04 25.035 809,675 -3,157 1.56% 20,270,452
2017-12-05 2017-12-01 24.871 812,832 -971 1.56% 20,215,610
2017-12-01 2017-11-29 25.035 813,803 +24,892 1.57% 20,373,797
2017-11-30 2017-11-28 25.529 788,911 +34,790 1.52% 20,140,434
2017-11-27 2017-11-23 26.847 754,121 +12,143 1.45% 20,245,931
2017-11-23 2017-11-21 26.353 741,978 +11,050 1.43% 19,553,303
2017-11-21 2017-11-17 29.153 730,928 -1,215 1.41% 21,308,701
2017-11-13 2017-11-09 31.624 732,143 +34,850 1.41% 23,152,946
2017-11-07 2017-11-03 31.129 697,293 -728 1.34% 21,706,321
2017-11-06 2017-11-02 30.965 698,021 -9,836 1.34% 21,614,015
2017-11-02 2017-10-31 32.282 707,857 -2,186 1.36% 22,851,290
2017-10-31 2017-10-27 33.106 710,043 +18,822 1.37% 23,506,600
2017-10-30 2017-10-26 32.282 691,221 -1,215 1.33% 22,314,240
2017-10-27 2017-10-25 33.435 692,436 +6,072 1.33% 23,151,801
2017-10-25 2017-10-23 34.424 686,364 +1,336 1.32% 23,627,071
2017-10-24 2017-10-20 34.918 685,028 +9,107 1.32% 23,919,566
2017-10-23 2017-10-19 34.424 675,921 -607 1.30% 23,267,586
2017-10-20 2017-10-18 36.400 676,528 -1,215 1.30% 24,625,619
2017-10-19 2017-10-17 37.059 677,743 -67,150 1.30% 25,116,358
2017-10-18 2017-10-16 33.435 744,893 +1,215 1.43% 24,905,717
2017-10-17 2017-10-13 32.941 743,678 -3,036 1.43% 24,497,628
2017-10-13 2017-10-11 32.118 746,714 +5,950 1.44% 23,982,697
2017-10-12 2017-10-10 31.624 740,764 +121 1.43% 23,425,572
2017-10-11 2017-10-09 31.459 740,643 -5,828 1.43% 23,299,757
2017-10-10 2017-10-06 32.612 746,471 -365 1.44% 24,343,737
2017-10-09 2017-10-04 33.435 746,836 +729 1.44% 24,970,681
2017-10-06 2017-10-03 32.941 746,107 -2,064 1.44% 24,577,642
2017-10-04 2017-09-29 31.294 748,171 +1,093 1.44% 23,413,351
2017-10-03 2017-09-28 30.800 747,078 +607 1.44% 23,010,002
2017-09-28 2017-09-26 30.800 746,471 +1,335 1.44% 22,991,307
2017-09-26 2017-09-22 31.624 745,136 +27,079 1.43% 23,563,830
2017-09-25 2017-09-21 30.306 718,057 -121 1.38% 21,761,351
2017-09-22 2017-09-20 30.635 718,178 +607 1.38% 22,001,594
2017-09-20 2017-09-18 31.624 717,571 +21,614 1.38% 22,692,128
2017-09-19 2017-09-15 33.929 695,957 -243 1.34% 23,613,412
2017-09-18 2017-09-14 33.600 696,200 +23,167 1.34% 23,392,320
2017-09-15 2017-09-13 33.600 673,033 +23,679 1.30% 22,613,909
2017-09-14 2017-09-12 33.600 649,354 +7,771 1.25% 21,818,294
2017-09-13 2017-09-11 30.635 641,583 -16,028 1.24% 19,655,084
2017-09-12 2017-09-08 33.600 657,611 -10,443 1.27% 22,095,730
2017-09-11 2017-09-07 34.588 668,054 +8,864 1.29% 23,106,809
2017-09-08 2017-09-06 31.624 659,190 -3,036 1.27% 20,845,914
2017-09-07 2017-09-05 30.141 662,226 -16,878 1.27% 19,960,271
2017-09-06 2017-09-04 27.176 679,104 -2,672 1.31% 18,455,650
2017-09-05 2017-09-01 28.329 681,776 +20,643 1.31% 19,314,313
2017-08-29 2017-08-25 23.388 661,133 -2,671 1.27% 15,462,734
2017-08-28 2017-08-24 24.212 663,804 -5,707 1.28% 16,071,866
2017-08-25 2017-08-22 23.553 669,511 -3,036 1.29% 15,768,953
2017-08-16 2017-08-14 23.388 672,547 -1,700 1.29% 15,729,687
2017-08-15 2017-08-11 23.388 674,247 +1,214 1.30% 15,769,447
2017-08-09 2017-08-07 26.353 673,033 -850 1.30% 17,736,399
2017-08-08 2017-08-04 24.706 673,883 -486 1.30% 16,648,874
2017-07-26 2017-07-24 26.188 674,369 +6,072 1.30% 17,660,534
2017-07-25 2017-07-21 25.365 668,297 -972 1.29% 16,951,157
2017-07-24 2017-07-20 25.365 669,269 +8,743 1.29% 16,975,811
2017-07-21 2017-07-19 24.212 660,526 +1,700 1.27% 15,992,500
2017-07-19 2017-07-17 20.588 658,826 +365 1.27% 13,564,065
2017-07-18 2017-07-14 21.412 658,461 +364 1.27% 14,098,812
2017-07-14 2017-07-12 21.576 658,097 -607 1.27% 14,199,411
2017-07-13 2017-07-11 22.071 658,704 +3,035 1.27% 14,537,985
2017-07-04 2017-06-30 22.565 655,669 -1,335 1.26% 14,794,978
2017-06-29 2017-06-27 23.718 657,004 -607 1.26% 15,582,589
2017-06-23 2017-06-21 24.871 657,611 +2,792 1.27% 16,355,172
2017-06-21 2017-06-19 25.859 654,819 -2,792 1.26% 16,932,849
2017-06-20 2017-06-16 26.353 657,611 -2,915 1.27% 17,329,984
2017-06-19 2017-06-15 27.341 660,526 -3,157 1.27% 18,059,558
2017-06-14 2017-06-12 28.165 663,683 +607 1.28% 18,692,436
2017-06-09 2017-06-07 28.329 663,076 -34,789 1.28% 18,784,553
2017-06-08 2017-06-06 28.824 697,865 -850 1.34% 20,114,932
2017-06-06 2017-06-02 29.153 698,715 +2,307 1.35% 20,369,597
2017-06-02 2017-05-31 28.494 696,408 -31,207 1.34% 19,843,531
2017-05-31 2017-05-26 30.635 727,615 +102,243 1.40% 22,290,700
2017-05-29 2017-05-25 31.788 625,372 +1,821 1.20% 19,879,472
2017-05-26 2017-05-24 33.106 623,551 +607 1.20% 20,643,206
2017-05-25 2017-05-23 32.776 622,944 +3,279 1.20% 20,417,906
2017-05-24 2017-05-22 33.435 619,665 +29,629 1.19% 20,718,682
2017-05-22 2017-05-18 28.988 590,036 +607 1.14% 17,104,102
2017-05-18 2017-05-16 32.118 589,429 -122 1.13% 18,931,073
2017-05-16 2017-05-12 33.929 589,551 -72,007 1.13% 20,003,119
2017-05-15 2017-05-11 36.400 661,558 +6,097 1.27% 24,080,711
2017-05-12 2017-05-10 37.718 655,461 -607 1.26% 24,722,447
2017-05-08 2017-05-04 38.541 656,068 -1,700 1.26% 25,285,633
2017-04-28 2017-04-26 39.365 657,768 +607 1.27% 25,892,844
2017-04-27 2017-04-25 40.188 657,161 +15,665 1.27% 26,410,141
2017-04-26 2017-04-24 39.200 641,496 -5,829 1.24% 25,146,643
2017-04-24 2017-04-20 40.518 647,325 -1,943 1.25% 26,228,086
2017-04-19 2017-04-13 42.000 649,268 -364 1.25% 27,269,256
2017-04-12 2017-04-10 42.000 649,632 -1,821 1.25% 27,284,544
2017-04-11 2017-04-07 42.000 651,453 +607 1.25% 27,361,026
2017-04-07 2017-04-05 40.518 650,846 -1,700 1.25% 26,370,749
2017-04-03 2017-03-30 38.047 652,546 -1,215 1.26% 24,827,456
2017-03-30 2017-03-28 38.871 653,761 +1,215 1.26% 25,412,075
2017-03-29 2017-03-27 38.706 652,546 +1,943 1.26% 25,257,369
2017-03-28 2017-03-24 39.529 650,603 +6,192 1.25% 25,717,954
2017-03-23 2017-03-21 39.859 644,411 +243 1.24% 25,685,464
2017-03-22 2017-03-20 39.200 644,168 +1,215 1.24% 25,251,386
2017-03-21 2017-03-17 38.871 642,953 +5,464 1.24% 24,991,961
2017-03-16 2017-03-14 38.706 637,489 -12,264 1.23% 24,674,574
2017-03-15 2017-03-13 38.376 649,753 -26,229 1.25% 24,935,227
2017-03-14 2017-03-10 41.012 675,982 -7,529 1.30% 27,723,215
2017-03-10 2017-03-08 41.176 683,511 +3,765 1.32% 28,144,571
2017-03-09 2017-03-07 42.000 679,746 -122 1.31% 28,549,332
2017-03-08 2017-03-06 42.000 679,868 +607 1.31% 28,554,456
2017-03-06 2017-03-02 42.824 679,261 +13,115 1.31% 29,088,353
2017-03-03 2017-03-01 42.824 666,146 -3,036 1.28% 28,526,723
2017-03-02 2017-02-28 43.647 669,182 -3,036 1.29% 29,207,826
2017-03-01 2017-02-27 42.824 672,218 -364 1.29% 28,786,747
2017-02-24 2017-02-22 43.647 672,582 -12,143 1.29% 29,356,226
2017-02-22 2017-02-20 43.647 684,725 +6,072 1.32% 29,886,232
2017-02-20 2017-02-16 44.471 678,653 -5,950 1.31% 30,180,098
2017-02-17 2017-02-15 44.471 684,603 -30,115 1.32% 30,444,698
2017-02-16 2017-02-14 46.118 714,718 +122 1.38% 32,961,112
2017-02-14 2017-02-10 46.941 714,596 -6,072 1.38% 33,543,977
2017-02-10 2017-02-08 47.765 720,668 +1,457 1.39% 34,422,495
2017-02-09 2017-02-07 46.941 719,211 +12,386 1.38% 33,760,610
2017-02-08 2017-02-06 48.588 706,825 +7,529 1.36% 34,343,379
2017-01-25 2017-01-23 42.824 699,296 +1,821 1.35% 29,946,323
2017-01-24 2017-01-20 42.824 697,475 +2,064 1.34% 29,868,341
2017-01-23 2017-01-19 43.647 695,411 -72 1.34% 30,352,645
2017-01-20 2017-01-18 44.471 695,483 -122 1.34% 30,928,538
2017-01-18 2017-01-16 42.824 695,605 +4,857 1.34% 29,788,261
2017-01-17 2017-01-13 43.647 690,748 +12,143 1.33% 30,149,119
2017-01-16 2017-01-12 43.647 678,605 +486 1.31% 29,619,112
2017-01-12 2017-01-10 45.294 678,119 +1,700 1.31% 30,714,802
2017-01-09 2017-01-05 42.000 676,419 -28,536 1.30% 28,409,598
2017-01-06 2017-01-04 42.000 704,955 +607 1.36% 29,608,110
2017-01-04 2016-12-30 41.176 704,348 +1,822 1.36% 29,002,565
2016-12-30 2016-12-28 41.176 702,526 +3,643 1.35% 28,927,541
2016-12-23 2016-12-21 41.176 698,883 +1,821 1.35% 28,777,535
2016-12-22 2016-12-20 41.176 697,062 +121 1.34% 28,702,553
2016-12-21 2016-12-19 41.176 696,941 +5,222 1.34% 28,697,571
2016-12-16 2016-12-14 43.647 691,719 -607 1.33% 30,191,500
2016-12-01 2016-11-29 44.471 692,326 -23,193 1.33% 30,788,144
2016-11-30 2016-11-28 44.471 715,519 -12,022 1.38% 31,819,551
2016-11-28 2016-11-24 44.471 727,541 -6,071 1.40% 32,354,176
2016-11-25 2016-11-23 44.471 733,612 -3,036 1.41% 32,624,157
2016-11-24 2016-11-22 45.294 736,648 +972 1.42% 33,365,821
2016-11-18 2016-11-16 44.471 735,676 +1,457 1.42% 32,715,944
2016-11-14 2016-11-10 44.471 734,219 +5,707 1.41% 32,651,151
2016-11-11 2016-11-09 44.471 728,512 +5,586 1.40% 32,397,357
2016-11-10 2016-11-08 42.000 722,926 -25,136 1.39% 30,362,892
2016-11-09 2016-11-07 49.412 748,062 -607 1.44% 36,963,064
2016-11-07 2016-11-03 51.882 748,669 +2,428 1.44% 38,842,709
2016-11-04 2016-11-02 52.706 746,241 +4,493 1.44% 39,331,290
2016-11-03 2016-11-01 51.059 741,748 +2,429 1.43% 37,872,780
2016-11-01 2016-10-28 52.706 739,319 +2,428 1.42% 38,966,460
2016-10-31 2016-10-27 52.706 736,891 -1,821 1.42% 38,838,490
2016-10-28 2016-10-26 53.529 738,712 +486 1.42% 39,542,819
2016-10-27 2016-10-25 55.176 738,226 -1,731 1.42% 40,732,705
2016-10-26 2016-10-24 56.000 739,957 -3,642 1.42% 41,437,592
2016-10-25 2016-10-20 53.529 743,599 +16,028 1.43% 39,804,417
2016-10-24 2016-10-19 53.529 727,571 +1,457 1.40% 38,946,448
2016-10-20 2016-10-18 55.176 726,114 -1,457 1.40% 40,064,408
2016-10-19 2016-10-17 54.353 727,571 -607 1.40% 39,545,624
2016-10-18 2016-10-14 55.176 728,178 -1,457 1.40% 40,178,292
2016-10-17 2016-10-13 54.353 729,635 -20,643 1.40% 39,657,808
2016-10-14 2016-10-12 55.176 750,278 +27,079 1.44% 41,397,692
2016-10-13 2016-10-11 57.647 723,199 +15,664 1.39% 41,690,295
2016-10-12 2016-10-07 52.706 707,535 -7,286 1.36% 37,291,256
2016-10-11 2016-10-06 54.353 714,821 -1,821 1.38% 38,852,624
2016-10-07 2016-10-05 56.000 716,642 +32,543 1.38% 40,131,952
2016-10-06 2016-10-04 47.765 684,099 +1,214 1.32% 32,675,788
2016-10-04 2016-09-30 43.647 682,885 -486 1.31% 29,805,922
2016-09-29 2016-09-27 45.294 683,371 +3,036 1.32% 30,952,686
2016-09-27 2016-09-23 44.471 680,335 -607 1.31% 30,254,898
2016-09-26 2016-09-22 45.294 680,942 +2,416 1.31% 30,842,667
2016-09-23 2016-09-21 44.471 678,526 -1,457 1.31% 30,174,450
2016-09-15 2016-09-13 40.518 679,983 +2,429 1.31% 27,551,311
2016-09-13 2016-09-09 42.824 677,554 +4,857 1.30% 29,015,254
2016-09-09 2016-09-07 42.000 672,697 -4,250 1.30% 28,253,274
2016-09-08 2016-09-06 42.824 676,947 +3,521 1.30% 28,989,260
2016-09-07 2016-09-05 37.553 673,426 +729 1.30% 25,289,127
2016-09-06 2016-09-02 37.882 672,697 +3,885 1.30% 25,483,345
2016-09-05 2016-09-01 39.859 668,812 +2,550 1.29% 26,658,059
2016-08-30 2016-08-26 42.000 666,262 -12,142 1.28% 27,983,004
2016-08-26 2016-08-24 42.000 678,404 -3,886 1.31% 28,492,968
2016-08-25 2016-08-23 42.000 682,290 -6,072 1.31% 28,656,180
2016-08-19 2016-08-17 42.824 688,362 +365 1.33% 29,478,090
2016-08-17 2016-08-15 42.824 687,997 +4,857 1.32% 29,462,460
2016-08-16 2016-08-12 42.000 683,140 +243 1.32% 28,691,880
2016-08-15 2016-08-11 42.000 682,897 -8,500 1.31% 28,681,674
2016-08-11 2016-08-09 42.000 691,397 +121 1.33% 29,038,674
2016-08-09 2016-08-05 42.000 691,276 -4,250 1.33% 29,033,592
2016-08-05 2016-08-03 39.859 695,526 +972 1.34% 27,722,848
2016-08-04 2016-08-01 40.188 694,554 -2,915 1.34% 27,912,900
2016-08-03 2016-07-29 42.000 697,469 -1,214 1.34% 29,293,698
2016-08-01 2016-07-28 42.824 698,683 +2,981 1.35% 29,920,072
2016-07-28 2016-07-26 43.647 695,702 -33,393 1.34% 30,365,346
2016-07-25 2016-07-21 44.471 729,095 +243 1.40% 32,423,284
2016-07-22 2016-07-20 43.647 728,852 -12,143 1.40% 31,812,246
2016-07-21 2016-07-19 42.824 740,995 -5,343 1.43% 31,732,021
2016-07-19 2016-07-15 43.647 746,338 -243 1.44% 32,575,459
2016-07-18 2016-07-14 43.647 746,581 -242 1.44% 32,586,065
2016-07-15 2016-07-13 42.824 746,823 -2,308 1.44% 31,981,597
2016-07-11 2016-07-07 43.647 749,131 +1,336 1.44% 32,697,365
2016-07-08 2016-07-06 44.471 747,795 +1,336 1.44% 33,254,884
2016-07-07 2016-07-05 44.471 746,459 +2,550 1.44% 33,195,471
2016-07-06 2016-07-04 45.294 743,909 -1,457 1.43% 33,694,702
2016-06-30 2016-06-28 43.647 745,366 +2,671 1.43% 32,533,034
2016-06-29 2016-06-27 45.294 742,695 -728 1.43% 33,639,715
2016-06-27 2016-06-23 46.118 743,423 +242 1.43% 34,284,920
2016-06-20 2016-06-16 46.941 743,181 -92,528 1.43% 34,885,790
2016-06-16 2016-06-14 46.118 835,709 -1,214 1.61% 38,540,933
2016-06-06 2016-06-02 47.765 836,923 -10,686 1.61% 39,975,381
2016-06-03 2016-06-01 49.412 847,609 +2,671 1.63% 41,881,856
2016-06-01 2016-05-30 49.412 844,938 -4,371 1.63% 41,749,878
2016-05-31 2016-05-27 49.412 849,309 +607 1.64% 41,965,856
2016-05-30 2016-05-26 47.765 848,702 -729 1.64% 40,538,001
2016-05-20 2016-05-18 46.118 849,431 +608 1.64% 39,173,759
2016-05-19 2016-05-17 46.941 848,823 +13,964 1.64% 39,844,750
2016-05-18 2016-05-16 48.588 834,859 +89,371 1.61% 40,564,326
2016-05-17 2016-05-13 48.588 745,488 -364 1.44% 36,221,946
2016-05-16 2016-05-12 50.235 745,852 +486 1.44% 37,468,095
2016-05-13 2016-05-11 51.059 745,366 +6,071 1.44% 38,057,511
2016-05-10 2016-05-06 51.882 739,295 +8,136 1.42% 38,356,364
2016-05-09 2016-05-05 52.706 731,159 +9,350 1.41% 38,536,380
2016-05-05 2016-05-03 51.882 721,809 +243 1.39% 37,449,149
2016-05-04 2016-04-29 52.706 721,566 +607 1.39% 38,030,773
2016-05-03 2016-04-28 52.706 720,959 -1,093 1.39% 37,998,780
2016-04-28 2016-04-26 55.176 722,052 -3,157 1.39% 39,840,281
2016-04-27 2016-04-25 53.529 725,209 -122 1.40% 38,820,011
2016-04-26 2016-04-22 52.706 725,331 +1,700 1.40% 38,229,210
2016-04-25 2016-04-21 53.529 723,631 +1,093 1.40% 38,735,542
2016-04-22 2016-04-20 52.706 722,538 -850 1.39% 38,082,003
2016-04-21 2016-04-19 54.353 723,388 +11,415 1.39% 39,318,265
2016-04-20 2016-04-18 55.176 711,973 -2,186 1.37% 39,284,157
2016-04-18 2016-04-14 51.882 714,159 +607 1.38% 37,052,249
2016-04-15 2016-04-13 51.059 713,552 +7,043 1.38% 36,433,126
2016-04-13 2016-04-11 48.588 706,509 +243 1.36% 34,328,026
2016-04-12 2016-04-08 48.588 706,266 -1,336 1.36% 34,316,219
2016-04-07 2016-04-05 49.412 707,602 -3,643 1.37% 34,963,864
2016-04-05 2016-03-31 51.882 711,245 -24,286 1.37% 36,901,064
2016-03-31 2016-03-29 50.235 735,531 -1,457 1.42% 36,949,616
2016-03-30 2016-03-24 49.412 736,988 -1,821 1.42% 36,415,878
2016-03-29 2016-03-23 46.941 738,809 -4,857 1.43% 34,680,564
2016-03-24 2016-03-22 47.765 743,666 +2,671 1.44% 35,520,988
2016-03-23 2016-03-21 48.588 740,995 -728 1.43% 36,003,639
2016-03-22 2016-03-18 47.765 741,723 -122 1.43% 35,428,181
2016-03-21 2016-03-17 46.941 741,845 -2,064 1.43% 34,823,077
2016-03-18 2016-03-16 48.588 743,909 -5,464 1.44% 36,145,226
2016-03-16 2016-03-14 51.882 749,373 +242 1.45% 38,879,234
2016-03-15 2016-03-11 49.412 749,131 +12,265 1.45% 37,015,885
2016-03-14 2016-03-10 44.471 736,866 -607 1.42% 32,768,864
2016-03-11 2016-03-09 45.294 737,473 +607 1.42% 33,403,189
2016-03-10 2016-03-08 46.118 736,866 -12,143 1.42% 33,982,526
2016-03-09 2016-03-07 46.941 749,009 +1,214 1.45% 35,159,364
2016-03-07 2016-03-03 42.000 747,795 -1,214 1.44% 31,407,390
2016-03-04 2016-03-02 42.000 749,009 +2,186 1.45% 31,458,378
2016-03-03 2016-03-01 39.529 746,823 +1,214 1.44% 29,521,474
2016-03-01 2016-02-26 40.518 745,609 +4,250 1.44% 30,210,322
2016-02-29 2016-02-25 40.188 741,359 -4,736 1.43% 29,793,910
2016-02-26 2016-02-24 41.176 746,095 +4,736 1.44% 30,721,559
2016-02-24 2016-02-22 42.000 741,359 +1,214 1.43% 31,137,078
2016-02-22 2016-02-18 41.176 740,145 -7,650 1.43% 30,476,559
2016-02-18 2016-02-16 38.376 747,795 -1,214 1.44% 28,697,733
2016-02-17 2016-02-15 38.706 749,009 +10,321 1.45% 28,991,054
2016-02-16 2016-02-12 38.706 738,688 +243 1.43% 28,591,571
2016-02-02 2016-01-29 43.647 738,445 -850 1.43% 32,230,952
2016-01-27 2016-01-25 43.647 739,295 -243 1.43% 32,268,052
2016-01-26 2016-01-22 42.000 739,538 -2,793 1.43% 31,060,596
2016-01-25 2016-01-21 39.529 742,331 +1,458 1.43% 29,343,908
2016-01-21 2016-01-19 45.294 740,873 -365 1.43% 33,557,189
2016-01-20 2016-01-18 44.471 741,238 -2,307 1.43% 32,963,290
2016-01-19 2016-01-15 46.941 743,545 -3,036 1.44% 34,902,877
2016-01-18 2016-01-14 49.412 746,581 -27 1.44% 36,889,885
2016-01-15 2016-01-13 49.412 746,608 -850 1.44% 36,891,219
2016-01-12 2016-01-08 52.706 747,458 -1,214 1.44% 39,395,433
2016-01-11 2016-01-07 51.882 748,672 +6,678 1.45% 38,842,865
2016-01-06 2016-01-04 56.824 741,994 -1,821 1.43% 42,162,718
2016-01-04 2015-12-29 60.941 743,815 -11,536 1.44% 45,328,961
2015-12-29 2015-12-24 58.471 755,351 +3,036 1.46% 44,165,817
2015-12-28 2015-12-22 57.647 752,315 -121 1.45% 43,368,747
2015-12-21 2015-12-17 58.471 752,436 +4,978 1.45% 43,995,376
2015-12-18 2015-12-16 57.647 747,458 -607 1.44% 43,088,755
2015-12-15 2015-12-11 55.176 748,065 +4,614 1.44% 41,275,586
2015-12-14 2015-12-10 56.000 743,451 -2,428 1.44% 41,633,256
2015-12-11 2015-12-09 58.471 745,879 -122 1.44% 43,611,984
2015-12-09 2015-12-07 60.118 746,001 +365 1.44% 44,847,825
2015-12-08 2015-12-04 60.941 745,636 +850 1.44% 45,439,935
2015-12-03 2015-12-01 61.765 744,786 +1,214 1.44% 46,001,488
2015-12-02 2015-11-30 61.765 743,572 +3,643 1.44% 45,926,506
2015-11-30 2015-11-26 61.765 739,929 -3,643 1.43% 45,701,497
2015-11-27 2015-11-25 62.588 743,572 -364 1.44% 46,538,859
2015-11-24 2015-11-20 64.235 743,936 -2,429 1.44% 47,786,948
2015-11-20 2015-11-18 64.235 746,365 -1,214 1.44% 47,942,975
2015-11-19 2015-11-17 65.882 747,579 +3,035 1.44% 49,252,264
2015-11-18 2015-11-16 65.059 744,544 -2,064 1.44% 48,439,157
2015-11-12 2015-11-10 69.176 746,608 -364 1.44% 51,647,706
2015-11-11 2015-11-09 69.176 746,972 -6,072 1.44% 51,672,887
2015-11-10 2015-11-06 69.176 753,044 -16,028 1.45% 52,092,926
2015-11-09 2015-11-05 70.000 769,072 -607 1.48% 53,835,040
2015-11-06 2015-11-04 68.353 769,679 -11,415 1.49% 52,609,823
2015-11-05 2015-11-03 67.529 781,094 +10,808 1.51% 52,746,818
2015-11-04 2015-11-02 67.529 770,286 -37,158 1.49% 52,016,960
2015-11-03 2015-10-30 70.000 807,444 -1,700 1.56% 56,521,080
2015-11-02 2015-10-29 72.471 809,144 -9,228 1.56% 58,639,142
2015-10-30 2015-10-28 73.294 818,372 -31,572 1.58% 59,981,854
2015-10-29 2015-10-27 65.059 849,944 +5,950 1.64% 55,296,357
2015-10-28 2015-10-26 63.412 843,994 +729 1.63% 53,519,149
2015-10-27 2015-10-23 65.059 843,265 +9,229 1.63% 54,861,829
2015-10-26 2015-10-22 65.059 834,036 -2,065 1.61% 54,261,401
2015-10-23 2015-10-20 67.529 836,101 +6,436 1.61% 56,461,409
2015-10-22 2015-10-19 66.706 829,665 +486 1.60% 55,343,536
2015-10-20 2015-10-16 67.529 829,179 -11,779 1.60% 55,993,970
2015-10-19 2015-10-15 70.000 840,958 +31,572 1.62% 58,867,060
2015-10-16 2015-10-14 60.941 809,386 +9,107 1.56% 49,324,935
2015-10-15 2015-10-13 61.765 800,279 -1,457 1.54% 49,428,997
2015-10-14 2015-10-12 61.765 801,736 -28,536 1.55% 49,518,988
2015-10-13 2015-10-09 61.765 830,272 +2,428 1.60% 51,281,506
2015-10-12 2015-10-08 61.765 827,844 -1,214 1.60% 51,131,541
2015-10-09 2015-10-07 61.765 829,058 -486 1.60% 51,206,524
2015-10-08 2015-10-06 60.118 829,544 +3,643 1.60% 49,870,233
2015-10-07 2015-10-05 56.824 825,901 -607 1.59% 46,930,610
2015-09-24 2015-09-22 58.471 826,508 -607 1.60% 48,326,409
2015-09-23 2015-09-21 58.471 827,115 -12,264 1.60% 48,361,901
2015-09-22 2015-09-18 58.471 839,379 -7,772 1.62% 49,078,984
2015-09-15 2015-09-11 56.824 847,151 -2,428 1.64% 48,138,110
2015-09-11 2015-09-09 53.529 849,579 -12,507 1.64% 45,477,464
2015-09-10 2015-09-08 49.412 862,086 +121 1.66% 42,597,191
2015-09-07 2015-09-02 50.235 861,965 -364 1.66% 43,301,065
2015-09-02 2015-08-31 52.706 862,329 -122 1.66% 45,449,811
2015-09-01 2015-08-28 52.706 862,451 -17,850 1.66% 45,456,241
2015-08-31 2015-08-27 52.706 880,301 -121 1.70% 46,397,041
2015-08-27 2015-08-25 48.588 880,422 -7,164 1.70% 42,778,151
2015-08-26 2015-08-24 47.765 887,586 -850 1.71% 42,395,284
2015-08-24 2015-08-20 54.353 888,436 +728 1.72% 48,289,110
2015-08-21 2015-08-19 57.647 887,708 +1,822 1.71% 51,173,755
2015-08-19 2015-08-17 60.941 885,886 -1,215 1.71% 53,986,935
2015-08-14 2015-08-12 62.588 887,101 -121 1.71% 55,522,086
2015-08-12 2015-08-10 63.412 887,222 +12,143 1.71% 56,260,313
2015-08-10 2015-08-06 60.941 875,079 +243 1.69% 53,328,344
2015-08-07 2015-08-05 61.765 874,836 -243,465 1.69% 54,033,988
2015-08-06 2015-08-04 61.765 1,118,301 -3,400 2.16% 69,071,532
2015-08-05 2015-08-03 60.118 1,121,701 +1,822 2.17% 67,434,025
2015-07-29 2015-07-27 60.941 1,119,879 -3,157 2.16% 68,246,744
2015-07-28 2015-07-24 68.353 1,123,036 -122 2.17% 76,762,814
2015-07-24 2015-07-22 67.529 1,123,158 +1,700 2.17% 75,846,199
2015-07-23 2015-07-21 69.176 1,121,458 +364 2.17% 77,578,506
2015-07-22 2015-07-20 69.176 1,121,094 -39,342 2.17% 77,553,326
2015-07-21 2015-07-17 70.000 1,160,436 +6,435 2.24% 81,230,520
2015-07-20 2015-07-16 67.529 1,154,001 -2,185 2.23% 77,929,009
2015-07-17 2015-07-15 67.529 1,156,186 -1,700 2.23% 78,076,560
2015-07-16 2015-07-14 69.176 1,157,886 -8,622 2.24% 80,098,467
2015-07-15 2015-07-13 70.824 1,166,508 -1,214 2.25% 82,616,214
2015-07-14 2015-07-10 65.882 1,167,722 +44,564 2.26% 76,932,273
2015-07-13 2015-07-09 64.235 1,123,158 -22,100 2.17% 72,146,384
2015-07-10 2015-07-08 45.294 1,145,258 +43,107 2.21% 51,873,451
2015-07-09 2015-07-07 56.824 1,102,151 +3,522 2.13% 62,628,110
2015-07-08 2015-07-06 61.765 1,098,629 -13,236 2.12% 67,856,497
2015-07-07 2015-07-03 67.529 1,111,865 -14,936 2.15% 75,083,589
2015-07-06 2015-07-02 75.765 1,126,801 -364 2.18% 85,371,746
2015-07-03 2015-06-30 80.706 1,127,165 +1,943 2.18% 90,968,846
2015-07-02 2015-06-29 79.059 1,125,222 -34,607 2.17% 88,958,728
2015-06-30 2015-06-26 90.588 1,159,829 -80,993 2.24% 105,066,862
2015-06-29 2015-06-25 93.882 1,240,822 -607 2.40% 116,491,289
2015-06-26 2015-06-24 90.588 1,241,429 +5,950 2.40% 112,458,862
2015-06-25 2015-06-23 93.882 1,235,479 +1,335 2.39% 115,989,676
2015-06-24 2015-06-22 93.882 1,234,144 +3,400 2.38% 115,864,343
2015-06-23 2015-06-19 95.529 1,230,744 +10,443 2.38% 117,572,250
2015-06-22 2015-06-18 95.529 1,220,301 +1,579 2.36% 116,574,637
2015-06-19 2015-06-17 95.529 1,218,722 +4,493 2.35% 116,423,796
2015-06-18 2015-06-16 97.176 1,214,229 +13,721 2.35% 117,994,489
2015-06-17 2015-06-15 98.824 1,200,508 +24,286 2.32% 118,638,438
2015-06-16 2015-06-12 100.471 1,176,222 -3,764 2.27% 118,175,716
2015-06-15 2015-06-11 102.118 1,179,986 -15,543 2.28% 120,497,394
2015-06-12 2015-06-10 97.176 1,195,529 +118,393 2.31% 116,177,289
2015-06-11 2015-06-09 95.529 1,077,136 -20,036 2.08% 102,898,168
2015-06-10 2015-06-08 100.471 1,097,172 -5,586 2.12% 110,233,516
2015-06-09 2015-06-05 97.176 1,102,758 -96,050 2.13% 107,162,130
2015-06-08 2015-06-04 105.412 1,198,808 +1,336 2.32% 126,368,467
2015-06-05 2015-06-03 102.118 1,197,472 -68,243 2.31% 122,283,023
2015-06-04 2015-06-02 108.706 1,265,715 +11,293 2.44% 137,590,666
2015-06-03 2015-06-01 110.353 1,254,422 +5,707 2.42% 138,429,157
2015-06-02 2015-05-29 113.235 1,248,715 -3,886 2.41% 141,398,610
2015-06-01 2015-05-28 114.876 1,252,601 +686 2.42% 143,894,275
2015-05-29 2015-05-27 116.517 1,251,915 -10,725 2.43% 145,869,977
2015-05-28 2015-05-26 116.517 1,262,640 +315,156 2.45% 147,119,627
2015-05-27 2015-05-22 113.235 947,484 +76,047 1.84% 107,288,629
2015-05-26 2015-05-21 118.159 871,437 +19,865 1.69% 102,967,748
2015-05-22 2015-05-20 118.159 851,572 -473,343 1.65% 100,620,528
2015-05-21 2015-05-19 114.876 1,324,915 +121 2.57% 152,201,446
2015-05-20 2015-05-18 116.517 1,324,794 -10,846 2.57% 154,361,654
2015-05-19 2015-05-15 119.800 1,335,640 +149,413 2.59% 160,009,217
2015-05-18 2015-05-14 134.569 1,186,227 +105,783 2.30% 159,629,951
2015-05-15 2015-05-13 128.005 1,080,444 -5,118 2.10% 138,302,359
2015-05-14 2015-05-12 129.646 1,085,562 +37,536 2.11% 140,738,995
2015-05-13 2015-05-11 121.441 1,048,026 +13,040 2.03% 127,273,064
2015-05-12 2015-05-08 119.800 1,034,986 -4,631 2.01% 123,990,970
2015-05-11 2015-05-07 119.800 1,039,617 +2,803 2.02% 124,545,762
2015-05-08 2015-05-06 123.082 1,036,814 -975 2.01% 127,612,976
2015-05-07 2015-05-05 121.441 1,037,789 +39,851 2.01% 126,029,875
2015-05-06 2015-05-04 124.723 997,938 +65,444 1.94% 124,465,754
2015-05-05 2015-04-30 124.723 932,494 -121 1.81% 116,303,386
2015-05-04 2015-04-29 128.005 932,615 -113,827 1.81% 119,379,490
2015-04-30 2015-04-28 126.364 1,046,442 -43,020 2.03% 132,232,622
2015-04-29 2015-04-27 126.364 1,089,462 -4,997 2.11% 137,668,802
2015-04-28 2015-04-24 116.517 1,094,459 +2,194 2.12% 127,523,601
2015-04-27 2015-04-23 119.800 1,092,265 +109,805 2.12% 130,852,975
2015-04-24 2015-04-22 118.159 982,460 -244 1.91% 116,086,066
2015-04-23 2015-04-21 118.159 982,704 -3,047 1.91% 116,114,897
2015-04-22 2015-04-20 113.235 985,751 -1,097 1.91% 111,621,804
2015-04-21 2015-04-17 118.159 986,848 +7,678 1.91% 116,604,546
2015-04-20 2015-04-16 119.800 979,170 -17,963 1.90% 117,304,232
2015-04-17 2015-04-15 119.800 997,133 -58,864 1.93% 119,456,193
2015-04-16 2015-04-14 126.364 1,055,997 +12,918 2.05% 133,440,030
2015-04-15 2015-04-13 124.723 1,043,079 -16,086 2.02% 130,095,872
2015-04-14 2015-04-10 131.287 1,059,165 +74,706 2.05% 139,054,910
2015-04-13 2015-04-09 131.287 984,459 +9,993 1.91% 129,246,962
2015-04-10 2015-04-08 124.723 974,466 -18,036 1.89% 121,538,257
2015-04-09 2015-04-02 121.441 992,502 +118,701 1.92% 120,530,187
2015-04-08 2015-04-01 114.876 873,801 +1,950 1.69% 100,379,100
2015-04-02 2015-03-31 106.671 871,851 -2,559 1.69% 93,001,156
2015-04-01 2015-03-30 103.389 874,410 +5,728 1.70% 90,404,154
2015-03-31 2015-03-27 103.389 868,682 -4,144 1.68% 89,811,943
2015-03-30 2015-03-26 105.030 872,826 +6,459 1.69% 91,672,773
2015-03-27 2015-03-25 101.748 866,367 +2,438 1.68% 88,150,811
2015-03-26 2015-03-24 96.824 863,929 +3,168 1.68% 83,649,391
2015-03-25 2015-03-23 95.183 860,761 +1,828 1.67% 81,930,064
2015-03-24 2015-03-20 91.901 858,933 -46,676 1.67% 78,936,895
2015-03-23 2015-03-19 95.183 905,609 +8,897 1.76% 86,198,845
2015-03-19 2015-03-17 91.901 896,712 -3,413 1.74% 82,408,827
2015-03-18 2015-03-16 91.901 900,125 -21,327 1.75% 82,722,485
2015-03-17 2015-03-13 93.542 921,452 -244 1.79% 86,194,647
2015-03-16 2015-03-12 91.901 921,696 +2,803 1.79% 84,704,884
2015-03-13 2015-03-11 91.901 918,893 +1,828 1.78% 84,447,285
2015-03-11 2015-03-09 96.824 917,065 +24,130 1.78% 88,794,252
2015-03-10 2015-03-06 96.824 892,935 -853 1.73% 86,457,879
2015-03-09 2015-03-05 93.542 893,788 +73,610 1.73% 83,606,895
2015-03-06 2015-03-04 90.260 820,178 -609 1.59% 74,029,280
2015-03-05 2015-03-03 90.260 820,787 +1,584 1.59% 74,084,249
2015-03-02 2015-02-26 93.542 819,203 -4,924 1.59% 76,630,050
2015-02-27 2015-02-25 98.465 824,127 -1,584 1.60% 81,148,055
2015-02-26 2015-02-24 98.465 825,711 +975 1.60% 81,304,024
2015-02-25 2015-02-23 96.824 824,736 -1,097 1.60% 79,854,553
2015-02-24 2015-02-18 93.542 825,833 -1,219 1.60% 77,250,235
2015-02-17 2015-02-13 88.619 827,052 -487 1.61% 73,292,460
2015-02-16 2015-02-12 88.619 827,539 +9,140 1.61% 73,335,617
2015-02-13 2015-02-11 88.619 818,399 +2,194 1.59% 72,525,640
2015-02-12 2015-02-10 88.619 816,205 +975 1.58% 72,331,210
2015-02-09 2015-02-05 91.901 815,230 -2,681 1.58% 74,920,540
2015-02-06 2015-02-04 88.619 817,911 +5,484 1.59% 72,482,394
2015-02-05 2015-02-03 90.260 812,427 -122 1.58% 73,329,675
2015-02-04 2015-02-02 91.901 812,549 +122 1.58% 74,674,154
2015-02-03 2015-01-30 91.901 812,427 +731 1.58% 74,662,942
2015-02-02 2015-01-29 93.542 811,696 +1,219 1.58% 75,927,829
2015-01-30 2015-01-28 95.183 810,477 +1,462 1.57% 77,143,868
2015-01-29 2015-01-27 96.824 809,015 +731 1.57% 78,332,377
2015-01-28 2015-01-26 98.465 808,284 +1,219 1.57% 79,588,066
2015-01-27 2015-01-23 96.824 807,065 +853 1.57% 78,143,570
2015-01-26 2015-01-22 98.465 806,212 -1,218 1.57% 79,384,046
2015-01-23 2015-01-21 98.465 807,430 +121 1.57% 79,503,977
2015-01-22 2015-01-20 98.465 807,309 -365 1.57% 79,492,063
2015-01-21 2015-01-19 96.824 807,674 -731 1.57% 78,202,536
2015-01-20 2015-01-16 101.748 808,405 +39,364 1.57% 82,253,314
2015-01-19 2015-01-15 103.389 769,041 -488 1.49% 79,510,185
2015-01-16 2015-01-14 103.389 769,529 +5,241 1.49% 79,560,639
2015-01-14 2015-01-12 101.748 764,288 +4,265 1.48% 77,764,512
2015-01-13 2015-01-09 100.107 760,023 -3,656 1.48% 76,083,291
2015-01-12 2015-01-08 98.465 763,679 -244 1.48% 75,196,014
2015-01-09 2015-01-07 96.824 763,923 +1,585 1.48% 73,966,372
2015-01-08 2015-01-06 93.542 762,338 +243 1.48% 71,310,773
2015-01-07 2015-01-05 95.183 762,095 +731 1.48% 72,538,710
2015-01-06 2015-01-02 95.183 761,364 -1,462 1.48% 72,469,131
2015-01-05 2014-12-31 95.183 762,826 +3,778 1.48% 72,608,289
2015-01-02 2014-12-29 96.824 759,048 -5,850 1.47% 73,494,353
2014-12-30 2014-12-24 98.465 764,898 -2,803 1.49% 75,316,043
2014-12-29 2014-12-22 95.183 767,701 +2,194 1.49% 73,072,307
2014-12-23 2014-12-19 91.901 765,507 -488 1.48% 70,350,942
2014-12-22 2014-12-18 91.901 765,995 +2,438 1.48% 70,395,789
2014-12-19 2014-12-17 96.824 763,557 +7,799 1.47% 73,930,935
2014-12-18 2014-12-16 101.748 755,758 -731 1.46% 76,896,605
2014-12-17 2014-12-15 103.389 756,489 +4,388 1.46% 78,212,450
2014-12-16 2014-12-12 105.030 752,101 +3,046 1.45% 78,993,046
2014-12-15 2014-12-11 108.312 749,055 -6,093 1.45% 81,131,660
2014-12-12 2014-12-10 106.671 755,148 -610 1.46% 80,552,339
2014-12-11 2014-12-09 101.748 755,758 -1,706 1.46% 76,896,605
2014-12-10 2014-12-08 105.030 757,464 -9,749 1.46% 79,556,321
2014-12-09 2014-12-05 111.594 767,213 -13,040 1.48% 85,616,523
2014-12-08 2014-12-04 105.030 780,253 -366 1.51% 81,949,846
2014-12-05 2014-12-03 108.312 780,619 +73,610 1.51% 84,550,421
2014-12-04 2014-12-02 109.953 707,009 +365 1.37% 77,737,840
2014-12-03 2014-12-01 109.953 706,644 -93,474 1.36% 77,697,707
2014-12-02 2014-11-28 114.876 800,118 +975 1.55% 91,914,664
2014-11-28 2014-11-26 128.005 799,143 +975 1.54% 102,294,392
2014-11-27 2014-11-25 126.364 798,168 +4,631 1.54% 100,859,720
2014-11-26 2014-11-24 128.005 793,537 -1,219 1.53% 101,576,795
2014-11-25 2014-11-21 126.364 794,756 +609 1.53% 100,428,566
2014-11-24 2014-11-20 124.723 794,147 +4,144 1.53% 99,048,343
2014-11-21 2014-11-19 128.005 790,003 -9,993 1.53% 101,124,425
2014-11-20 2014-11-18 129.646 799,996 -1,585 1.55% 103,716,446
2014-11-19 2014-11-17 132.928 801,581 -18,158 1.55% 106,552,871
2014-11-18 2014-11-14 134.569 819,739 -3,413 1.58% 110,311,851
2014-11-17 2014-11-13 134.569 823,152 +488 1.59% 110,771,137
2014-11-14 2014-11-12 134.569 822,664 +2,559 1.59% 110,705,467
2014-11-13 2014-11-11 137.852 820,105 -1,706 1.58% 113,052,838
2014-11-12 2014-11-10 137.852 821,811 -1,463 1.59% 113,288,013
2014-11-11 2014-11-07 139.493 823,274 -2,071 1.59% 114,840,757
2014-11-10 2014-11-06 139.493 825,345 -9,506 1.60% 115,129,647
2014-11-07 2014-11-05 142.775 834,851 +2,315 1.61% 119,195,798
2014-11-06 2014-11-04 132.928 832,536 -15,233 1.61% 110,667,669
2014-11-05 2014-11-03 132.928 847,769 -1,219 1.64% 112,692,567
2014-11-04 2014-10-31 134.569 848,988 -975 1.64% 114,247,874
2014-11-03 2014-10-30 137.852 849,963 +1,584 1.77% 117,168,813
2014-10-31 2014-10-29 137.852 848,379 +21,571 1.76% 116,950,455
2014-10-30 2014-10-28 136.211 826,808 -1,218 1.72% 112,619,990
2014-10-29 2014-10-27 132.928 828,026 -1,219 1.72% 110,068,162
2014-10-28 2014-10-24 136.211 829,245 -1,341 1.72% 112,951,935
2014-10-27 2014-10-23 137.852 830,586 +1,706 1.73% 114,497,661
2014-10-24 2014-10-22 139.493 828,880 +3,637 1.72% 115,622,754
2014-10-23 2014-10-21 137.852 825,243 +853 1.72% 113,761,119
2014-10-22 2014-10-20 134.569 824,390 +10,115 1.71% 110,937,734
2014-10-21 2014-10-17 141.134 814,275 +3,534 1.69% 114,921,762
2014-10-20 2014-10-16 142.775 810,741 -22,253 1.69% 115,753,494
2014-10-15 2014-10-13 139.493 832,994 +53,501 1.73% 116,196,627
2014-10-14 2014-10-10 126.364 779,493 -244 1.62% 98,499,872
2014-10-13 2014-10-09 129.646 779,737 -29,858 1.62% 101,089,944
2014-10-10 2014-10-08 131.287 809,595 +13,406 1.68% 106,289,540
2014-10-09 2014-10-07 116.517 796,189 -4,144 1.66% 92,769,933
2014-10-08 2014-10-06 114.876 800,333 +31,442 1.66% 91,939,362
2014-10-07 2014-10-03 116.517 768,891 -28,395 1.60% 89,589,239
2014-10-06 2014-09-30 113.235 797,286 -21,084 1.66% 90,280,915
2014-10-03 2014-09-29 111.594 818,370 +244 1.70% 91,325,348
2014-09-30 2014-09-26 113.235 818,126 +28,883 1.70% 92,640,738
2014-09-29 2014-09-25 111.594 789,243 +975 1.64% 88,074,943
2014-09-26 2014-09-24 106.671 788,268 +3,412 1.64% 84,085,280
2014-09-25 2014-09-23 106.671 784,856 -243 1.63% 83,721,319
2014-09-24 2014-09-22 106.671 785,099 -488 1.63% 83,747,240
2014-09-23 2014-09-19 108.312 785,587 +58,864 1.63% 85,088,515
2014-09-22 2014-09-18 106.671 726,723 +243 1.51% 77,520,218
2014-09-19 2014-09-17 108.312 726,480 -731 1.51% 78,686,517
2014-09-18 2014-09-16 108.312 727,211 +1,219 1.51% 78,765,693
2014-09-17 2014-09-15 106.671 725,992 -366 1.51% 77,442,241
2014-09-16 2014-09-12 108.312 726,358 +2,925 1.51% 78,673,303
2014-09-15 2014-09-11 109.953 723,433 +244 1.51% 79,543,709
2014-09-12 2014-09-10 113.235 723,189 -4,388 1.50% 81,890,519
2014-09-11 2014-09-08 111.594 727,577 +732 1.51% 81,193,375
2014-09-10 2014-09-05 111.594 726,845 +365 1.51% 81,111,688
2014-09-08 2014-09-04 113.235 726,480 -243 1.51% 82,263,176
2014-09-05 2014-09-03 114.876 726,723 -610 1.51% 83,483,311
2014-09-04 2014-09-02 116.517 727,333 -365 1.51% 84,747,006
2014-09-03 2014-09-01 113.235 727,698 -122 1.51% 82,401,097
2014-09-02 2014-08-29 111.594 727,820 +3,534 1.51% 81,220,493
2014-09-01 2014-08-28 111.594 724,286 -2,316 1.51% 80,826,119
2014-08-29 2014-08-27 114.876 726,602 -22,789 1.51% 83,469,411
2014-08-28 2014-08-26 116.517 749,391 +7,190 1.56% 87,317,148
2014-08-27 2014-08-25 116.517 742,201 -1,462 1.54% 86,479,388
2014-08-26 2014-08-22 116.517 743,663 +9,262 1.55% 86,649,736
2014-08-25 2014-08-21 113.235 734,401 -57,036 1.53% 83,160,113
2014-08-22 2014-08-20 111.594 791,437 -48,504 1.65% 88,319,781
2014-08-21 2014-08-19 111.594 839,941 +975 1.75% 93,732,546
2014-08-20 2014-08-18 113.235 838,966 +2,438 1.75% 95,000,562
2014-08-19 2014-08-15 113.235 836,528 -4,266 1.74% 94,724,494
2014-08-18 2014-08-14 106.671 840,794 +22,302 1.75% 89,688,277
2014-08-15 2014-08-13 108.312 818,492 +13,528 1.70% 88,652,522
2014-08-14 2014-08-12 108.312 804,964 -975 1.68% 87,187,277
2014-08-13 2014-08-11 103.389 805,939 +1,219 1.68% 83,325,023
2014-08-11 2014-08-07 101.748 804,720 -732 1.69% 81,878,373
2014-08-08 2014-08-06 101.748 805,452 -5,362 1.70% 81,952,853
2014-08-07 2014-08-05 103.389 810,814 +5,119 1.71% 83,829,043
2014-08-06 2014-08-04 101.748 805,695 +1,584 1.70% 81,977,577
2014-08-05 2014-08-01 101.748 804,111 -5,728 1.69% 81,816,409
2014-08-04 2014-07-31 105.030 809,839 -14,868 1.71% 85,057,259
2014-08-01 2014-07-30 109.953 824,707 +7,312 1.74% 90,679,101
2014-07-31 2014-07-29 103.389 817,395 -6,946 1.72% 84,509,445
2014-07-30 2014-07-28 106.671 824,341 +2,559 1.74% 87,933,220
2014-07-29 2014-07-25 108.312 821,782 +7,434 1.73% 89,008,869
2014-07-28 2014-07-24 111.594 814,348 +1,340 1.72% 90,876,516
2014-07-25 2014-07-23 113.235 813,008 -2,559 1.71% 92,061,200
2014-07-24 2014-07-22 114.876 815,567 -2,072 1.72% 93,689,389
2014-07-23 2014-07-21 109.953 817,639 +1,097 1.72% 89,901,952
2014-07-22 2014-07-18 108.312 816,542 +2,925 1.72% 88,441,314
2014-07-21 2014-07-17 109.953 813,617 -1,219 1.71% 89,459,721
2014-07-18 2014-07-16 109.953 814,836 +854 1.72% 89,593,754
2014-07-17 2014-07-15 111.594 813,982 +487 1.71% 90,835,672
2014-07-16 2014-07-14 113.235 813,495 +19,377 1.72% 92,116,346
2014-07-15 2014-07-11 114.876 794,118 -3,290 1.68% 91,225,405
2014-07-14 2014-07-10 109.953 797,408 -975 1.69% 87,677,491
2014-07-11 2014-07-09 108.312 798,383 -244 1.69% 86,474,476
2014-07-10 2014-07-08 111.594 798,627 -15,355 1.69% 89,122,143
2014-07-09 2014-07-07 113.235 813,982 +3,412 1.72% 92,171,491
2014-07-08 2014-07-04 116.517 810,570 -23,887 1.71% 94,445,571
2014-07-07 2014-07-03 118.159 834,457 +6,947 1.76% 98,598,244
2014-07-04 2014-07-02 119.800 827,510 -2,632 1.75% 99,135,416
2014-07-03 2014-06-30 121.441 830,142 -2,803 1.75% 100,813,067
2014-07-02 2014-06-27 121.441 832,945 -7,191 1.76% 101,153,466
2014-06-30 2014-06-26 116.517 840,136 -6,215 1.78% 97,890,527
2014-06-27 2014-06-25 113.235 846,351 -610 1.80% 95,836,804
2014-06-26 2014-06-24 111.594 846,961 +2,560 1.80% 94,515,938
2014-06-25 2014-06-23 109.953 844,401 -7,556 1.79% 92,844,517
2014-06-24 2014-06-20 113.235 851,957 -22,546 1.81% 96,471,601
2014-06-20 2014-06-18 114.876 874,503 +1,219 1.86% 100,459,744
2014-06-19 2014-06-17 113.235 873,284 -6,947 1.86% 98,886,571
2014-06-18 2014-06-16 118.159 880,231 -4,997 1.87% 104,006,834
2014-06-17 2014-06-13 123.082 885,228 -1,340 1.88% 108,955,492
2014-06-16 2014-06-12 121.441 886,568 +3,778 1.88% 107,665,483
2014-06-13 2014-06-11 126.364 882,790 +7,434 1.88% 111,552,897
2014-06-12 2014-06-10 126.364 875,356 -853 1.86% 110,613,506
2014-06-11 2014-06-09 132.928 876,209 +33,880 1.86% 116,473,051
2014-06-10 2014-06-06 134.569 842,329 -951 1.79% 113,351,775
2014-06-09 2014-06-05 131.287 843,280 +5,606 1.79% 110,711,952
2014-06-06 2014-06-04 132.928 837,674 +127,720 1.78% 111,350,655
2014-06-05 2014-06-03 113.235 709,954 +853 1.51% 80,391,850
2014-06-04 2014-05-30 114.483 709,101 -244 1.51% 81,179,672
2014-06-03 2014-05-29 109.576 709,345 -484 1.51% 77,727,280
2014-05-30 2014-05-28 114.483 709,829 -6,970 1.50% 81,263,015
2014-05-29 2014-05-27 107.941 716,799 -245 1.52% 77,371,761
2014-05-28 2014-05-26 107.941 717,044 +2,935 1.52% 77,398,206
2014-05-27 2014-05-23 107.941 714,109 +5,626 1.52% 77,081,400
2014-05-26 2014-05-22 112.847 708,483 +2,323 1.51% 79,950,223
2014-05-23 2014-05-21 116.118 706,160 +489 1.51% 81,997,878
2014-05-22 2014-05-20 112.847 705,671 +1,345 1.50% 79,632,897
2014-05-21 2014-05-19 111.212 704,326 +3,058 1.50% 78,329,217
2014-05-20 2014-05-16 98.128 701,268 -1,835 1.49% 68,813,940
2014-05-19 2014-05-15 99.763 703,103 -1,223 1.49% 70,143,905
2014-05-16 2014-05-14 101.399 704,326 -10,394 1.50% 71,417,816
2014-05-15 2014-05-13 91.586 714,720 -3,180 1.52% 65,458,359
2014-05-14 2014-05-12 91.586 717,900 +22,868 1.53% 65,749,603
2014-05-13 2014-05-09 86.680 695,032 -2,690 1.48% 60,245,113
2014-05-12 2014-05-08 91.586 697,722 -14,552 1.49% 63,901,580
2014-05-09 2014-05-07 88.315 712,274 -2,202 1.52% 62,904,542
2014-05-08 2014-05-05 94.857 714,476 -1,222 1.52% 67,773,013
2014-05-07 2014-05-02 96.492 715,698 -1,590 1.53% 69,059,427
2014-05-05 2014-04-30 91.586 717,288 -132,562 1.53% 65,693,552
2014-05-02 2014-04-29 94.857 849,850 -21,645 1.81% 80,614,177
2014-04-30 2014-04-28 99.763 871,495 -16,754 1.86% 86,943,254
2014-04-29 2014-04-25 111.212 888,249 +3,180 1.89% 98,783,587
2014-04-28 2014-04-24 114.483 885,069 +7,459 1.89% 101,324,933
2014-04-25 2014-04-23 117.753 877,610 +10,884 1.87% 103,341,608
2014-04-24 2014-04-22 107.941 866,726 +612 1.85% 93,554,981
2014-04-22 2014-04-16 111.212 866,114 -734 1.85% 96,321,919
2014-04-17 2014-04-15 109.576 866,848 -978 1.85% 94,985,849
2014-04-16 2014-04-14 112.847 867,826 +5,258 1.85% 97,931,612
2014-04-15 2014-04-11 117.753 862,568 -9,905 1.84% 101,570,360
2014-04-14 2014-04-10 121.024 872,473 -4,281 1.86% 105,590,506
2014-04-11 2014-04-09 122.660 876,754 +3,058 1.87% 107,542,511
2014-04-10 2014-04-08 124.295 873,696 +3,668 1.87% 108,596,316
2014-04-09 2014-04-07 122.660 870,028 -1,834 1.86% 106,717,501
2014-04-08 2014-04-04 129.202 871,862 -4,647 1.86% 112,646,057
2014-04-07 2014-04-03 130.837 876,509 +22,990 1.87% 114,679,957
2014-04-04 2014-04-02 127.566 853,519 -12,473 1.82% 108,880,210
2014-04-03 2014-04-01 127.566 865,992 +11,006 1.85% 110,471,344
2014-04-02 2014-03-31 116.118 854,986 -5,136 1.83% 99,279,254
2014-04-01 2014-03-28 114.483 860,122 +5,625 1.84% 98,468,937
2014-03-31 2014-03-27 112.847 854,497 +27,711 1.82% 96,427,473
2014-03-28 2014-03-26 122.660 826,786 +64,324 1.77% 101,413,444
2014-03-27 2014-03-25 119.389 762,462 -57,598 1.63% 91,029,513
2014-03-26 2014-03-24 137.379 820,060 -6,115 1.76% 112,659,046
2014-03-25 2014-03-21 139.014 826,175 +11,006 1.77% 114,850,299
2014-03-24 2014-03-20 140.650 815,169 -2,935 1.75% 114,653,485
2014-03-21 2014-03-19 142.285 818,104 +5,503 1.75% 116,404,273
2014-03-20 2014-03-18 140.650 812,601 +2,568 1.74% 114,292,296
2014-03-19 2014-03-17 135.744 810,033 +9,906 1.74% 109,956,766
2014-03-18 2014-03-14 139.014 800,127 +6,848 1.71% 111,229,249
2014-03-17 2014-03-13 142.285 793,279 +7,215 1.70% 112,872,037
2014-03-14 2014-03-12 143.921 786,064 -3,179 1.68% 113,131,028
2014-03-13 2014-03-11 155.369 789,243 -12,718 1.69% 122,624,005
2014-03-12 2014-03-10 145.556 801,961 +31,306 1.72% 116,730,517
2014-03-11 2014-03-07 147.192 770,655 -8,683 1.65% 113,434,109
2014-03-10 2014-03-06 119.389 779,338 +13,085 1.67% 93,044,320
2014-03-07 2014-03-05 124.295 766,253 +21,523 1.64% 95,241,655
2014-03-06 2014-03-04 121.024 744,730 +611 1.60% 90,130,488
2014-03-05 2014-03-03 122.660 744,119 +15,531 1.59% 91,273,522
2014-03-04 2014-02-28 116.118 728,588 -31,184 1.56% 84,602,173
2014-03-03 2014-02-27 116.118 759,772 +3,058 1.63% 88,223,196
2014-02-28 2014-02-26 117.753 756,714 +6,236 1.62% 89,105,686
2014-02-27 2014-02-25 117.753 750,478 -366 1.61% 88,371,376
2014-02-26 2014-02-24 124.295 750,844 -15,287 1.61% 93,326,389
2014-02-25 2014-02-21 122.660 766,131 +2,691 1.64% 93,973,511
2014-02-24 2014-02-20 125.931 763,440 +3,302 1.64% 96,140,591
2014-02-21 2014-02-19 129.202 760,138 +8,804 1.63% 98,211,126
2014-02-20 2014-02-18 125.931 751,334 -366 1.61% 94,616,073
2014-02-19 2014-02-17 130.837 751,700 -16,198 1.61% 98,350,300
2014-02-18 2014-02-14 125.931 767,898 -10,027 1.65% 96,701,991
2014-02-17 2014-02-13 121.024 777,925 +9,171 1.67% 94,147,892
2014-02-14 2014-02-12 127.566 768,754 -8,071 1.65% 98,067,058
2014-02-13 2014-02-11 129.202 776,825 +3,913 1.67% 100,367,115
2014-02-12 2014-02-10 124.295 772,912 -13,207 1.66% 96,069,338
2014-02-11 2014-02-07 116.118 786,119 -5,992 1.69% 91,282,557
2014-02-10 2014-02-06 116.118 792,111 +11,251 1.70% 91,978,336
2014-02-07 2014-02-05 116.118 780,860 -74,352 1.67% 90,671,892
2014-02-06 2014-02-04 124.295 855,212 +52,829 1.83% 106,298,842
2014-02-05 2014-01-30 127.566 802,383 -1,468 1.72% 102,356,983
2014-02-04 2014-01-28 121.024 803,851 -18,221 1.72% 97,285,570
2014-01-29 2014-01-27 111.212 822,072 -7,949 1.77% 91,423,938
2014-01-28 2014-01-24 114.483 830,021 +21,890 1.78% 95,022,899
2014-01-27 2014-01-23 125.931 808,131 +563 1.74% 101,768,564
2014-01-24 2014-01-22 129.202 807,568 +26,170 1.74% 104,339,163
2014-01-23 2014-01-21 137.379 781,398 -4,965 1.68% 107,347,698
2014-01-22 2014-01-20 132.473 786,363 +32,895 1.69% 104,171,578
2014-01-21 2014-01-17 125.931 753,468 -4,671 1.62% 94,884,810
2014-01-20 2014-01-16 111.212 758,139 -3,497 1.63% 84,313,847
2014-01-17 2014-01-15 116.118 761,636 +9,538 1.64% 88,439,640
2014-01-16 2014-01-14 107.941 752,098 +25,069 1.62% 81,181,958
2014-01-15 2014-01-13 81.773 727,029 -244 1.56% 59,451,510
2014-01-14 2014-01-10 85.044 727,273 +17,854 1.56% 61,850,322
2014-01-13 2014-01-09 86.680 709,419 +40,478 1.52% 61,492,173
2014-01-10 2014-01-08 91.586 668,941 +10,761 1.44% 61,265,643
2014-01-09 2014-01-07 85.044 658,180 +17,904 1.42% 55,974,365
2014-01-08 2014-01-06 88.315 640,276 +31,550 1.38% 56,546,032
2014-01-07 2014-01-03 89.951 608,726 -1,100 1.31% 54,755,241
2014-01-06 2014-01-02 89.951 609,826 +22,256 1.31% 54,854,187
2014-01-03 2013-12-31 81.773 587,570 -11,495 1.26% 48,047,497
2014-01-02 2013-12-27 73.596 599,065 -5,258 1.29% 44,088,733
2013-12-30 2013-12-24 67.872 604,323 +2,568 1.30% 41,016,479
2013-12-27 2013-12-20 58.877 601,755 -2,568 1.30% 35,429,364
2013-12-23 2013-12-19 58.059 604,323 +4,769 1.30% 35,086,385
2013-12-20 2013-12-18 60.512 599,554 -3,669 1.29% 36,280,326
2013-12-19 2013-12-17 61.330 603,223 +94,163 1.30% 36,995,620
2013-12-18 2013-12-16 60.512 509,060 -20,300 1.10% 30,804,336
2013-12-17 2013-12-13 56.424 529,360 +1,590 1.14% 29,868,360
2013-12-16 2013-12-12 58.059 527,770 -5,259 1.14% 30,641,795
2013-12-13 2013-12-11 54.788 533,029 -6,114 1.15% 29,203,627
2013-12-12 2013-12-10 53.970 539,143 +3,106 1.16% 29,097,727
2013-12-11 2013-12-09 53.153 536,037 +5,381 1.15% 28,491,760
2013-12-10 2013-12-06 53.153 530,656 -1,957 1.14% 28,205,746
2013-12-09 2013-12-05 53.970 532,613 -5,870 1.15% 28,745,301
2013-12-06 2013-12-04 52.335 538,483 -5,723 1.16% 28,181,437
2013-12-05 2013-12-03 49.064 544,206 -79,121 1.17% 26,700,890
2013-12-04 2013-12-02 57.241 623,327 +40,233 1.34% 35,680,024
2013-12-03 2013-11-29 53.970 583,094 +27,760 1.26% 31,469,777
2013-12-02 2013-11-28 46.611 555,334 -1,590 1.20% 25,884,530
2013-11-29 2013-11-27 45.793 556,924 -1,467 1.20% 25,503,226
2013-11-28 2013-11-26 46.611 558,391 -1,590 1.20% 26,027,019
2013-11-27 2013-11-25 48.246 559,981 +3,791 1.21% 27,016,959
2013-11-26 2013-11-22 46.611 556,190 -6,115 1.20% 25,924,428
2013-11-25 2013-11-21 44.975 562,305 +2,324 1.21% 25,289,823
2013-11-22 2013-11-20 45.793 559,981 -9,783 1.21% 25,643,215
2013-11-21 2013-11-19 49.064 569,764 +28,365 1.23% 27,954,866
2013-11-20 2013-11-18 44.158 541,399 -13,208 1.17% 23,906,851
2013-11-19 2013-11-15 46.611 554,607 -22,990 1.21% 25,850,644
2013-11-18 2013-11-14 40.232 577,597 +35,831 1.26% 23,238,131
2013-11-15 2013-11-13 35.817 541,766 +15,531 1.18% 19,404,257
2013-11-14 2013-11-12 36.144 526,235 +19,688 1.15% 19,020,116
2013-11-13 2013-11-11 32.055 506,547 +3,057 1.11% 16,237,418
2013-11-12 2013-11-08 31.892 503,490 +1,223 1.10% 16,057,082
2013-11-11 2013-11-07 32.219 502,267 +979 1.10% 16,182,366
2013-11-08 2013-11-06 32.709 501,288 +1,834 1.10% 16,396,776
2013-11-05 2013-11-01 32.055 499,454 -734 1.09% 16,010,051
2013-10-31 2013-10-29 31.892 500,188 -1,223 1.10% 15,951,776
2013-10-30 2013-10-28 32.709 501,411 -3,228 1.10% 16,400,799
2013-10-29 2013-10-25 33.527 504,639 -3,913 1.11% 16,919,044
2013-10-28 2013-10-24 32.055 508,552 -2,495 1.11% 16,301,689
2013-10-25 2013-10-23 30.583 511,047 +660 1.12% 15,629,447
2013-10-24 2013-10-22 30.256 510,387 +6,482 1.12% 15,442,318
2013-10-23 2013-10-21 29.929 503,905 -4,281 1.10% 15,081,374
2013-10-22 2013-10-18 28.457 508,186 +123 1.11% 14,461,492
2013-10-21 2013-10-17 30.256 508,063 +2,005 1.11% 15,372,003
2013-10-18 2013-10-16 31.728 506,058 +5,992 1.11% 16,056,215
2013-10-17 2013-10-15 33.363 500,066 +53,808 1.10% 16,683,941
2013-10-16 2013-10-11 31.728 446,258 -8,291 0.98% 14,158,880
2013-10-11 2013-10-09 30.910 454,549 -979 1.00% 14,050,237
2013-10-10 2013-10-08 32.055 455,528 -11,153 1.00% 14,601,999
2013-10-09 2013-10-07 29.765 466,681 -13,843 1.02% 13,890,973
2013-10-07 2013-10-03 19.953 480,524 +15,286 1.05% 9,587,736
2013-10-04 2013-10-02 19.789 465,238 +1,223 1.02% 9,206,651
2013-09-30 2013-09-26 19.626 464,015 -342 1.02% 9,106,561
2013-09-27 2013-09-25 19.789 464,357 -17,169 1.02% 9,189,217
2013-09-26 2013-09-24 19.789 481,526 +2,078 1.06% 9,528,977
2013-09-25 2013-09-23 19.789 479,448 +4,012 1.05% 9,487,855
2013-09-24 2013-09-19 19.626 475,436 +978 1.04% 9,330,705
2013-09-23 2013-09-18 18.808 474,458 +8,316 1.04% 8,923,532
2013-09-19 2013-09-17 18.481 466,142 +7,581 1.02% 8,614,654
2013-09-17 2013-09-13 18.808 458,561 +7,876 1.01% 8,624,543
2013-09-16 2013-09-12 17.990 450,685 -465 0.99% 8,107,873
2013-09-13 2013-09-11 17.499 451,150 -19,982 0.99% 7,894,887
2013-09-12 2013-09-10 16.845 471,132 +978 1.03% 7,936,353
2013-09-11 2013-09-09 16.518 470,154 +16,020 1.03% 7,766,094
2013-09-10 2013-09-06 16.845 454,134 -684 1.00% 7,650,017
2013-09-06 2013-09-04 16.845 454,818 -1,370 1.00% 7,661,539
2013-09-05 2013-09-03 16.682 456,188 +6,726 1.00% 7,610,009
2013-09-02 2013-08-29 16.845 449,462 -6,726 0.99% 7,571,316
2013-08-30 2013-08-28 16.682 456,188 +7,337 1.00% 7,610,009
2013-08-28 2013-08-26 17.172 448,851 -1,834 0.98% 7,707,839
2013-08-26 2013-08-22 17.990 450,685 +3,987 0.99% 8,107,873
2013-08-23 2013-08-21 17.499 446,698 -4,281 0.98% 7,816,979
2013-08-22 2013-08-20 16.355 450,979 -7,410 0.99% 7,375,602
2013-08-20 2013-08-16 16.518 458,389 +5,747 1.00% 7,571,758
2013-08-19 2013-08-15 16.682 452,642 +5,968 0.99% 7,550,856
2013-08-16 2013-08-13 17.009 446,674 +12,376 0.98% 7,597,403
2013-08-15 2013-08-12 16.518 434,298 +367 0.95% 7,173,818
2013-08-13 2013-08-09 16.682 433,931 -3,082 0.95% 7,238,724
2013-08-12 2013-08-08 16.845 437,013 -23,113 0.96% 7,361,609
2013-08-08 2013-08-06 17.663 460,126 -1,834 1.01% 8,127,214
2013-08-07 2013-08-05 18.481 461,960 +4,255 1.01% 8,537,367
2013-08-06 2013-08-02 17.827 457,705 +2,446 1.00% 8,159,308
2013-08-05 2013-08-01 17.827 455,259 -6 1.00% 8,115,704
2013-08-01 2013-07-30 17.827 455,265 +832 1.00% 8,115,811
2013-07-30 2013-07-26 17.990 454,433 -489 1.00% 8,175,300
2013-07-29 2013-07-25 17.336 454,922 +15,775 1.00% 7,886,494
2013-07-26 2013-07-24 17.009 439,147 +4,280 0.96% 7,469,378
2013-07-25 2013-07-23 17.827 434,867 +3,057 0.95% 7,752,185
2013-07-23 2013-07-19 18.317 431,810 -49 0.95% 7,909,552
2013-07-19 2013-07-17 18.481 431,859 -3,668 0.95% 7,981,078
2013-07-18 2013-07-16 18.644 435,527 +3,668 0.95% 8,120,095
2013-07-12 2013-07-10 18.971 431,859 -2,372 0.95% 8,192,965
2013-07-03 2013-06-28 19.135 434,231 +2,446 0.95% 8,308,982
2013-07-02 2013-06-27 18.808 431,785 +1,223 0.95% 8,120,945
2013-06-27 2013-06-25 18.971 430,562 -5,944 0.94% 8,168,359
2013-06-26 2013-06-24 18.971 436,506 -3,057 0.96% 8,281,125
2013-06-25 2013-06-21 19.298 439,563 -147 0.96% 8,482,899
2013-06-19 2013-06-17 19.626 439,710 -3,668 0.96% 8,629,562
2013-06-18 2013-06-14 19.135 443,378 -19,346 0.97% 8,484,010
2013-06-17 2013-06-13 19.462 462,724 -808 1.01% 9,005,548
2013-06-05 2013-06-03 20.280 463,532 -4,280 1.02% 9,400,318
2013-06-03 2013-05-30 20.443 467,812 +832 1.03% 9,563,625
2013-05-31 2013-05-29 20.280 466,980 +2,201 1.02% 9,470,243
2013-05-27 2013-05-23 19.298 464,779 +2,593 1.02% 8,969,529
2013-05-24 2013-05-22 19.789 462,186 -2,911 1.01% 9,146,255
2013-05-22 2013-05-20 20.934 465,097 +4,500 1.02% 9,736,316
2013-05-21 2013-05-16 21.261 460,597 +1,223 1.01% 9,792,771
2013-05-20 2013-05-15 21.130 459,374 -1,223 1.01% 9,706,666
2013-05-16 2013-05-14 21.292 460,597 -8,896 1.01% 9,806,802
2013-05-15 2013-05-13 21.292 469,493 -1,067 1.01% 9,996,211
2013-05-08 2013-05-06 21.130 470,560 +2,480 1.02% 9,943,028
2013-05-07 2013-05-03 21.292 468,080 -4,960 1.01% 9,966,126
2013-05-06 2013-05-02 20.646 473,040 +4,340 1.02% 9,766,528
2013-04-26 2013-04-24 21.292 468,700 -2,480 1.01% 9,979,327
2013-04-24 2013-04-22 21.292 471,180 +4,960 1.02% 10,032,130
2013-04-23 2013-04-19 21.775 466,220 -4,960 1.01% 10,152,127
2013-04-22 2013-04-18 20.646 471,180 +3,720 1.02% 9,728,126
2013-04-18 2013-04-16 20.485 467,460 +372 1.01% 9,575,921
2013-04-17 2013-04-15 20.646 467,088 -1,562 1.01% 9,643,641
2013-04-15 2013-04-11 20.646 468,650 +1,240 1.01% 9,675,891
2013-04-12 2013-04-10 20.646 467,410 +2,479 1.01% 9,650,289
2013-04-11 2013-04-09 20.646 464,931 +8,382 1.01% 9,599,107
2013-04-10 2013-04-08 20.646 456,549 -322 0.99% 9,426,050
2013-04-09 2013-04-05 20.646 456,871 -14,259 0.99% 9,432,698
2013-04-08 2013-04-03 21.130 471,130 +12,399 1.02% 9,955,072
2013-04-05 2013-04-02 21.130 458,731 +3,720 0.99% 9,693,079
2013-04-03 2013-03-28 21.292 455,011 -2,232 0.98% 9,687,868
2013-04-02 2013-03-27 20.485 457,243 +3,100 0.99% 9,366,626
2013-03-27 2013-03-25 20.324 454,143 +6,200 0.98% 9,229,869
2013-03-26 2013-03-22 20.324 447,943 +3,099 0.97% 9,103,862
2013-03-25 2013-03-21 20.646 444,844 +16,814 0.96% 9,184,385
2013-03-20 2013-03-18 20.162 428,030 -719 0.93% 8,630,115
2013-03-18 2013-03-14 20.162 428,749 -4,241 0.93% 8,644,612
2013-03-15 2013-03-13 20.001 432,990 -5,431 0.94% 8,660,280
2013-03-14 2013-03-12 20.324 438,421 -5,108 0.95% 8,910,340
2013-03-13 2013-03-11 20.969 443,529 -1,240 0.96% 9,300,317
2013-03-12 2013-03-08 21.453 444,769 +1,860 0.96% 9,541,541
2013-03-06 2013-03-04 20.485 442,909 -3,646 0.96% 9,072,993
2013-03-01 2013-02-27 20.162 446,555 +2,480 0.97% 9,003,624
2013-02-28 2013-02-26 19.195 444,075 -12,399 0.96% 8,523,847
2013-02-26 2013-02-22 19.517 456,474 +3,100 0.99% 8,909,099
2013-02-22 2013-02-20 20.485 453,374 +2,231 0.98% 9,287,369
2013-02-21 2013-02-19 20.646 451,143 +6,200 0.98% 9,314,436
2013-02-20 2013-02-18 20.646 444,943 -1,116 0.96% 9,186,429
2013-02-19 2013-02-15 20.646 446,059 -350 0.97% 9,209,470
2013-02-18 2013-02-14 19.840 446,409 -5,332 0.97% 8,856,669
2013-02-08 2013-02-06 18.711 451,741 -9,299 0.98% 8,452,397
2013-02-06 2013-02-04 19.033 461,040 -11,904 1.00% 8,775,118
2013-02-04 2013-01-31 19.195 472,944 +3,348 1.02% 9,077,976
2013-01-31 2013-01-29 19.517 469,596 +3,100 1.02% 9,165,204
2013-01-30 2013-01-28 20.162 466,496 +3,100 1.01% 9,405,682
2013-01-29 2013-01-25 19.840 463,396 -2,480 1.00% 9,193,688
2013-01-28 2013-01-24 20.969 465,876 +3,472 1.01% 9,768,909
2013-01-25 2013-01-23 21.130 462,404 +11,655 1.00% 9,770,690
2013-01-24 2013-01-22 21.130 450,749 +1,364 0.98% 9,524,418
2013-01-22 2013-01-18 21.292 449,385 -1,612 0.97% 9,568,082
2013-01-21 2013-01-17 20.969 450,997 -2,232 0.98% 9,456,913
2013-01-18 2013-01-16 20.646 453,229 +1,736 0.98% 9,357,504
2013-01-17 2013-01-15 20.808 451,493 +1,860 0.98% 9,394,488
2013-01-16 2013-01-14 20.808 449,633 -4,464 0.97% 9,355,786
2013-01-14 2013-01-10 20.485 454,097 +1,538 0.98% 9,302,180
2013-01-11 2013-01-09 20.646 452,559 -5,332 0.98% 9,343,671
2013-01-09 2013-01-07 19.840 457,891 -2,381 0.99% 9,084,470
2013-01-08 2013-01-04 20.162 460,272 +2,976 1.00% 9,280,192
2013-01-07 2013-01-03 20.162 457,296 -496 0.99% 9,220,188
2013-01-02 2012-12-27 20.001 457,792 +2,381 0.99% 9,156,347
2012-12-28 2012-12-24 19.840 455,411 -7,216 0.99% 9,035,267
2012-12-27 2012-12-20 19.679 462,627 +3,099 1.00% 9,103,810
2012-12-20 2012-12-18 19.033 459,528 +1,340 0.99% 8,746,340
2012-12-19 2012-12-17 18.711 458,188 -2,282 0.99% 8,573,025
2012-12-18 2012-12-14 18.711 460,470 +3,720 1.00% 8,615,722
2012-12-11 2012-12-07 19.033 456,750 -2,976 0.99% 8,693,466
2012-12-10 2012-12-06 19.195 459,726 -942 1.00% 8,824,262
2012-12-06 2012-12-04 18.227 460,668 -1,959 1.00% 8,396,511
2012-12-05 2012-12-03 18.388 462,627 -620 1.00% 8,506,839
2012-12-04 2012-11-30 18.549 463,247 -2,703 1.00% 8,592,961
2012-11-30 2012-11-28 18.549 465,950 -4,985 1.01% 8,643,100
2012-11-28 2012-11-26 19.195 470,935 -2,796 1.02% 9,039,415
2012-11-27 2012-11-23 19.033 473,731 -9,101 1.03% 9,016,670
2012-11-26 2012-11-22 18.711 482,832 +6,200 1.05% 9,034,131
2012-11-23 2012-11-21 17.259 476,632 +17,061 1.03% 8,226,202
2012-11-21 2012-11-19 17.259 459,571 +620 0.99% 7,931,745
2012-11-20 2012-11-16 17.259 458,951 +620 0.99% 7,921,045
2012-11-16 2012-11-14 17.420 458,331 -102 0.99% 7,984,273
2012-11-15 2012-11-13 17.582 458,433 -2,480 0.99% 8,059,994
2012-11-14 2012-11-12 18.066 460,913 -7,018 1.00% 8,326,632
2012-11-09 2012-11-07 15.969 467,931 +1,240 1.01% 7,472,215
2012-11-08 2012-11-06 15.807 466,691 -7,440 1.01% 7,377,137
2012-11-07 2012-11-05 15.807 474,131 -10,167 1.03% 7,494,744
2012-11-06 2012-11-02 15.323 484,298 +18,946 1.05% 7,421,106
2012-11-01 2012-10-30 15.001 465,352 +1,860 1.01% 6,980,667
2012-10-31 2012-10-29 15.001 463,492 +3,100 1.00% 6,952,765
2012-10-30 2012-10-26 15.162 460,392 -3,100 1.00% 6,980,524
2012-10-29 2012-10-25 14.840 463,492 -6,200 1.00% 6,878,004
2012-10-25 2012-10-22 15.001 469,692 +6,200 1.02% 7,045,770
2012-10-18 2012-10-16 15.162 463,492 +5,257 1.00% 7,027,526
2012-10-17 2012-10-15 15.162 458,235 +570 0.99% 6,947,819
2012-10-16 2012-10-12 15.323 457,665 -223 0.99% 7,012,997
2012-10-15 2012-10-11 15.162 457,888 -6,199 0.99% 6,942,558
2012-10-11 2012-10-09 15.323 464,087 +1,066 1.00% 7,111,404
2012-10-09 2012-10-05 14.033 463,021 +3,298 1.00% 6,497,590
2012-10-03 2012-09-27 14.194 459,723 -198 0.99% 6,525,462
2012-09-24 2012-09-20 14.194 459,921 -471 1.00% 6,528,273
2012-09-21 2012-09-19 14.356 460,392 +3,347 1.00% 6,609,219
2012-09-20 2012-09-18 14.356 457,045 -1,240 0.99% 6,561,171
2012-09-10 2012-09-06 13.872 458,285 -2,231 0.99% 6,357,209
2012-09-07 2012-09-05 13.872 460,516 -2,679 1.00% 6,388,156
2012-09-05 2012-09-03 13.872 463,195 +720 1.00% 6,425,319
2012-09-04 2012-08-31 14.033 462,475 -670 1.00% 6,489,928
2012-09-03 2012-08-30 13.872 463,145 -3,199 1.00% 6,424,625
2012-08-31 2012-08-29 13.872 466,344 -7,762 1.01% 6,469,001
2012-08-27 2012-08-23 14.033 474,106 +7,440 1.03% 6,653,146
2012-08-22 2012-08-20 14.033 466,666 +1,859 1.01% 6,548,741
2012-08-20 2012-08-16 13.388 464,807 +1,240 1.01% 6,222,761
2012-08-15 2012-08-13 13.549 463,567 +6,200 1.00% 6,280,933
2012-08-13 2012-08-09 13.549 457,367 -1,637 0.99% 6,196,928
2012-08-10 2012-08-08 13.710 459,004 +1,860 0.99% 6,293,145
2012-08-08 2012-08-06 13.872 457,144 +3,100 0.99% 6,341,381
2012-08-02 2012-07-31 13.872 454,044 -223 0.98% 6,298,379
2012-08-01 2012-07-30 13.872 454,267 +1,860 0.98% 6,301,472
2012-07-26 2012-07-24 13.065 452,407 -1,240 0.98% 5,910,806
2012-07-25 2012-07-23 13.710 453,647 -1,240 0.98% 6,219,699
2012-07-16 2012-07-12 14.194 454,887 -620 0.98% 6,456,818
2012-07-11 2012-07-09 14.194 455,507 +1,116 0.99% 6,465,619
2012-06-28 2012-06-26 14.517 454,391 -2,381 0.98% 6,596,364
2012-06-19 2012-06-15 14.517 456,772 +595 0.99% 6,630,929
2012-06-13 2012-06-11 14.517 456,177 +1,240 0.99% 6,622,291
2012-06-05 2012-06-01 14.517 454,937 -1,860 0.98% 6,604,290
2012-05-31 2012-05-29 14.840 456,797 +1,860 0.99% 6,778,654
2012-05-29 2012-05-25 15.162 454,937 +620 0.98% 6,897,814
2012-05-22 2012-05-18 15.323 454,317 +3,472 0.98% 6,961,695
2012-05-17 2012-05-15 16.453 450,845 +1,562 0.98% 7,417,538
2012-05-15 2012-05-11 16.775 449,283 -1,860 0.97% 7,536,778
2012-05-11 2012-05-09 16.936 451,143 -2,479 0.98% 7,640,748
2012-05-09 2012-05-07 16.130 453,622 -744 0.98% 7,316,889
2012-05-08 2012-05-04 16.291 454,366 -1,637 0.98% 7,402,179
2012-05-02 2012-04-27 16.775 456,003 +1,860 0.99% 7,649,506
2012-04-24 2012-04-20 16.614 454,143 -199 0.98% 7,545,052
2012-04-23 2012-04-19 15.807 454,342 +1,637 0.98% 7,181,933
2012-04-20 2012-04-18 15.485 452,705 -1,686 0.98% 7,010,014
2012-04-19 2012-04-17 15.323 454,391 +1,686 0.98% 6,962,828
2012-04-18 2012-04-16 14.840 452,705 +620 0.98% 6,717,930
2012-04-17 2012-04-13 15.485 452,085 -6,695 0.98% 7,000,414
2012-04-16 2012-04-12 14.840 458,780 +5,009 0.99% 6,808,080
2012-04-13 2012-04-11 16.614 453,771 +2,480 0.98% 7,538,871
2012-04-03 2012-03-30 18.066 451,291 -3,844 0.98% 8,152,805
2012-03-27 2012-03-23 18.227 455,135 +13,639 0.99% 8,295,662
2012-03-23 2012-03-21 19.517 441,496 +2,083 0.96% 8,616,770
2012-03-22 2012-03-20 20.162 439,413 -1,240 0.96% 8,859,624
2012-03-21 2012-03-19 20.646 440,653 -1,860 0.96% 9,097,856
2012-03-20 2012-03-16 20.646 442,513 +4,663 0.96% 9,136,258
2012-03-16 2012-03-14 21.453 437,850 -2,480 0.95% 9,393,109
2012-03-14 2012-03-12 21.130 440,330 +2,504 0.96% 9,304,262
2012-03-12 2012-03-08 20.969 437,826 +1,761 0.95% 9,180,731
2012-03-09 2012-03-07 20.324 436,065 -8,084 0.95% 8,862,457
2012-03-08 2012-03-06 20.808 444,149 +4,811 0.97% 9,241,677
2012-03-07 2012-03-05 20.969 439,338 +8,010 0.96% 9,212,436
2012-03-06 2012-03-02 21.292 431,328 -8,829 0.94% 9,183,621
2012-03-05 2012-03-01 21.292 440,157 +2,232 0.96% 9,371,604
2012-03-02 2012-02-29 21.614 437,925 +4,836 0.95% 9,465,355
2012-03-01 2012-02-28 21.292 433,089 +620 0.94% 9,221,115
2012-02-29 2012-02-27 21.292 432,469 +8,555 0.94% 9,207,915
2012-02-28 2012-02-24 21.937 423,914 -1,116 0.92% 9,299,274
2012-02-27 2012-02-23 22.098 425,030 -4,339 0.92% 9,392,312
2012-02-23 2012-02-21 21.937 429,369 -5,084 0.93% 9,418,939
2012-02-22 2012-02-20 21.130 434,453 -8,184 0.95% 9,180,080
2012-02-21 2012-02-17 21.937 442,637 +15,376 0.96% 9,709,995
2012-02-20 2012-02-16 20.001 427,261 +7,935 0.93% 8,545,693
2012-02-17 2012-02-15 19.840 419,326 -967 0.91% 8,319,348
2012-02-16 2012-02-14 20.162 420,293 -1,240 0.91% 8,474,119
2012-02-14 2012-02-10 21.130 421,533 +6,547 0.92% 8,907,078
2012-02-13 2012-02-09 20.485 414,986 +14,185 0.90% 8,500,991
2012-02-10 2012-02-08 23.227 400,801 -1,240 0.87% 9,309,442
2012-02-09 2012-02-07 22.259 402,041 -1,240 0.87% 8,949,150
2012-02-08 2012-02-06 23.872 403,281 +1,240 0.88% 9,627,241
2012-02-07 2012-02-03 23.066 402,041 +1,860 0.87% 9,273,395
2012-02-06 2012-02-02 23.550 400,181 +1,240 0.87% 9,424,139
2012-02-03 2012-02-01 23.227 398,941 +1,859 0.87% 9,266,240
2012-02-01 2012-01-30 21.453 397,082 +2,629 0.86% 8,518,521
2012-01-31 2012-01-27 21.937 394,453 +620 0.86% 8,652,997
2012-01-27 2012-01-20 20.324 393,833 -1,612 0.86% 8,004,146
2012-01-26 2012-01-19 20.324 395,445 +1,612 0.86% 8,036,908
2012-01-19 2012-01-17 20.162 393,833 +1,240 0.86% 7,940,621
2012-01-17 2012-01-13 20.324 392,593 -496 0.85% 7,978,945
2012-01-16 2012-01-12 20.324 393,089 -1,860 0.86% 7,989,026
2012-01-11 2012-01-09 19.356 394,949 +1,860 0.86% 7,644,598
2012-01-09 2012-01-05 20.162 393,089 -18,227 0.86% 7,925,621
2012-01-06 2012-01-04 21.130 411,316 -14,309 0.90% 8,691,191
2012-01-05 2012-01-03 21.130 425,625 +2,629 0.93% 8,993,543
2012-01-04 2011-12-30 20.808 422,996 +11,506 0.92% 8,801,533
2012-01-03 2011-12-29 19.840 411,490 -1,239 0.90% 8,163,883
2011-12-30 2011-12-28 19.840 412,729 +7,018 0.90% 8,188,464
2011-12-29 2011-12-23 18.066 405,711 -13,689 0.88% 7,329,379
2011-12-28 2011-12-22 18.549 419,400 +23,013 0.91% 7,779,625
2011-12-22 2011-12-20 15.807 396,387 +471 0.86% 6,265,819
2011-12-21 2011-12-19 15.969 395,916 +3,001 0.86% 6,322,235
2011-12-19 2011-12-15 16.130 392,915 +1,264 0.86% 6,337,690
2011-12-16 2011-12-14 16.614 391,651 -2,281 0.85% 6,506,821
2011-12-14 2011-12-12 16.614 393,932 -1,488 0.86% 6,544,717
2011-12-13 2011-12-09 16.453 395,420 +2,480 0.86% 6,505,657
2011-12-05 2011-12-01 16.775 392,940 +2,356 0.86% 6,591,617
2011-12-01 2011-11-29 16.453 390,584 +2,058 0.85% 6,426,093
2011-11-30 2011-11-28 15.646 388,526 +6,200 0.85% 6,078,889
2011-11-22 2011-11-18 15.969 382,326 +620 0.83% 6,105,221
2011-11-21 2011-11-17 16.291 381,706 +620 0.83% 6,218,458
2011-11-16 2011-11-14 17.098 381,086 -4,340 0.83% 6,515,702
2011-11-15 2011-11-11 16.936 385,426 +1,488 0.84% 6,527,737
2011-11-10 2011-11-08 17.743 383,938 -5,580 0.84% 6,812,181
2011-11-09 2011-11-07 17.582 389,518 +5,158 0.85% 6,848,357
2011-11-08 2011-11-04 17.259 384,360 -26,559 0.84% 6,633,677
2011-11-07 2011-11-03 16.775 410,919 +35,561 0.89% 6,893,217
2011-11-04 2011-11-02 17.098 375,358 +1,562 0.82% 6,417,767
2011-11-02 2011-10-31 17.904 373,796 +6,002 0.81% 6,692,525
2011-10-31 2011-10-27 18.388 367,794 +124 0.80% 6,763,039
2011-10-28 2011-10-26 17.743 367,670 +1,562 0.80% 6,523,539
2011-10-27 2011-10-25 18.066 366,108 +992 0.80% 6,613,930
2011-10-24 2011-10-20 19.517 365,116 -4,117 0.79% 7,126,046
2011-10-21 2011-10-19 22.743 369,233 +5,605 0.80% 8,397,538
2011-10-20 2011-10-18 21.937 363,628 -50 0.79% 7,976,798
2011-10-19 2011-10-17 22.421 363,678 -4,935 0.79% 8,153,878
2011-10-18 2011-10-14 21.775 368,613 +2,827 0.80% 8,026,695
2011-10-17 2011-10-13 21.292 365,786 -4,290 0.80% 7,788,133
2011-10-14 2011-10-12 15.807 370,076 +3,100 0.81% 5,849,912
2011-10-12 2011-10-10 14.840 366,976 -5,158 0.80% 5,445,752
2011-10-06 2011-10-03 15.323 372,134 -1,091 0.81% 5,702,369
2011-10-04 2011-09-30 16.130 373,225 +3,720 0.81% 6,020,092
2011-10-03 2011-09-28 16.775 369,505 -6,324 0.80% 6,198,492
2011-09-30 2011-09-27 16.453 375,829 -1,662 0.82% 6,183,336
2011-09-26 2011-09-22 17.420 377,491 -13,217 0.82% 6,576,014
2011-09-23 2011-09-21 18.066 390,708 +471 0.85% 7,058,342
2011-09-22 2011-09-20 18.066 390,237 -1,240 0.85% 7,049,833
2011-09-21 2011-09-19 18.388 391,477 -4,976 0.85% 7,198,524
2011-09-07 2011-09-05 22.421 396,453 -1,240 0.86% 8,888,713
2011-09-02 2011-08-31 22.421 397,693 -248 0.87% 8,916,514
2011-08-31 2011-08-29 20.808 397,941 -1,240 0.87% 8,280,199
2011-08-30 2011-08-26 21.292 399,181 +496 0.87% 8,499,163
2011-08-26 2011-08-24 22.098 398,685 -496 0.87% 8,810,141
2011-08-24 2011-08-22 23.066 399,181 -348 0.87% 9,207,427
2011-08-23 2011-08-19 24.195 399,529 -2,802 0.87% 9,666,560
2011-08-19 2011-08-17 24.679 402,331 +2,778 0.88% 9,929,041
2011-08-18 2011-08-16 23.550 399,553 -670 0.87% 9,409,350
2011-08-17 2011-08-15 23.388 400,223 +2,356 0.87% 9,360,573
2011-08-16 2011-08-12 24.679 397,867 +620 0.87% 9,818,875
2011-08-15 2011-08-11 25.808 397,247 -4,861 0.86% 10,252,103
2011-08-12 2011-08-10 27.260 402,108 -793 0.88% 10,961,293
2011-08-11 2011-08-09 29.034 402,901 +2,678 0.88% 11,697,774
2011-08-10 2011-08-08 28.711 400,223 -1,438 0.87% 11,490,910
2011-08-09 2011-08-05 31.615 401,661 -1,885 0.87% 12,698,374
2011-08-08 2011-08-04 32.260 403,546 -620 0.88% 13,018,334
2011-08-05 2011-08-03 32.421 404,166 +2,976 0.88% 13,103,527
2011-08-04 2011-08-02 32.744 401,190 +1,240 0.87% 13,136,465
2011-08-03 2011-08-01 32.905 399,950 -620 0.87% 13,160,374
2011-08-01 2011-07-28 32.260 400,570 -1,240 0.87% 12,922,329
2011-07-27 2011-07-25 32.905 401,810 +1,389 0.87% 13,221,578
2011-07-15 2011-07-13 35.002 400,421 -13,516 0.87% 14,015,511
2011-07-11 2011-07-07 35.808 413,937 -4,339 0.90% 14,822,436
2011-07-07 2011-07-05 35.002 418,276 -124 0.91% 14,640,471
2011-07-06 2011-07-04 34.518 418,400 +446 0.91% 14,442,349
2011-07-05 2011-06-30 35.002 417,954 +1,017 0.91% 14,629,200
2011-07-04 2011-06-29 35.002 416,937 +595 0.91% 14,593,604
2011-06-29 2011-06-27 34.034 416,342 -36,206 0.91% 14,169,843
2011-06-23 2011-06-21 35.486 452,548 +620 0.99% 16,059,045
2011-06-21 2011-06-17 37.421 451,928 +25 0.98% 16,911,791
2011-06-20 2011-06-16 37.099 451,903 -620 0.98% 16,765,072
2011-06-17 2011-06-15 38.228 452,523 -620 0.98% 17,299,015
2011-06-16 2011-06-14 38.389 453,143 -3,249 0.99% 17,395,808
2011-06-15 2011-06-13 36.615 456,392 -3,199 0.99% 16,710,762
2011-06-14 2011-06-10 37.260 459,591 +620 1.00% 17,124,420
2011-06-13 2011-06-09 38.228 458,971 -3,025 1.00% 17,545,509
2011-06-10 2011-06-08 38.873 461,996 -620 1.01% 17,959,227
2011-06-08 2011-06-03 38.712 462,616 -620 1.01% 17,908,708
2011-06-03 2011-06-01 38.389 463,236 +620 1.01% 17,783,270
2011-06-02 2011-05-31 39.196 462,616 +12,250 1.01% 18,132,567
2011-06-01 2011-05-30 40.002 450,366 +24,700 0.98% 18,015,638
2011-05-31 2011-05-27 38.067 425,666 -9,300 0.93% 16,203,668
2011-05-30 2011-05-26 39.841 434,966 +1,116 0.95% 17,329,444
2011-05-27 2011-05-25 40.164 433,850 -19,516 0.95% 17,424,941
2011-05-26 2011-05-24 41.131 453,366 -18,599 0.99% 18,647,538
2011-05-25 2011-05-23 41.131 471,965 -3,100 1.03% 19,412,539
2011-05-24 2011-05-20 41.938 475,065 -7,142 1.03% 19,923,184
2011-05-23 2011-05-19 40.002 482,207 -3,770 1.05% 19,289,349
2011-05-20 2011-05-18 38.873 485,977 -4,339 1.06% 18,891,443
2011-05-19 2011-05-17 41.131 490,316 +6,547 1.07% 20,167,340
2011-05-18 2011-05-16 44.357 483,769 +1,983 1.05% 21,458,685
2011-05-17 2011-05-13 34.841 481,786 +77,124 1.05% 16,785,733
2011-05-16 2011-05-12 29.356 404,662 -1,810 0.88% 11,879,446
2011-05-13 2011-05-11 29.840 406,472 +7,439 0.89% 12,129,272
2011-05-12 2011-05-09 31.453 399,033 -2,504 0.87% 12,550,927
2011-05-11 2011-05-06 31.131 401,537 -2,554 0.87% 12,500,151
2011-05-09 2011-05-05 31.292 404,091 +620 0.88% 12,644,838
2011-05-06 2011-05-04 31.937 403,471 +9,026 0.88% 12,885,756
2011-05-05 2011-05-03 33.066 394,445 -4,885 0.86% 13,042,856
2011-05-04 2011-04-29 34.679 399,330 +9,919 0.87% 13,848,501
2011-05-03 2011-04-28 37.905 389,411 +1,612 0.85% 14,760,751
2011-04-29 2011-04-27 40.002 387,799 -4,216 0.84% 15,512,819
2011-04-28 2011-04-26 41.131 392,015 +2,505 0.85% 16,124,091
2011-04-27 2011-04-21 42.744 389,510 -1,810 0.85% 16,649,334
2011-04-26 2011-04-20 42.744 391,320 -571 0.85% 16,726,701
2011-04-21 2011-04-19 41.131 391,891 +992 0.85% 16,118,991
2011-04-20 2011-04-18 41.938 390,899 -297 0.85% 16,393,447
2011-04-19 2011-04-15 42.744 391,196 -744 0.85% 16,721,401
2011-04-14 2011-04-12 41.938 391,940 +3,571 0.85% 16,437,104
2011-04-13 2011-04-11 42.744 388,369 +7,067 0.85% 16,600,562
2011-04-12 2011-04-08 45.164 381,302 +620 0.83% 17,221,044
2011-04-11 2011-04-07 45.164 380,682 +3,100 0.83% 17,193,043
2011-04-08 2011-04-06 45.970 377,582 +3,398 0.82% 17,357,554
2011-04-07 2011-04-04 45.164 374,184 -7,440 0.82% 16,899,569
2011-04-06 2011-04-01 42.744 381,624 +10,143 0.83% 16,312,252
2011-04-04 2011-03-31 44.357 371,481 -1,488 0.81% 16,477,893
2011-04-01 2011-03-30 43.551 372,969 +6,621 0.81% 16,243,098
2011-03-31 2011-03-29 45.164 366,348 +174 0.80% 16,545,665
2011-03-29 2011-03-25 45.164 366,174 +719 0.80% 16,537,807
2011-03-28 2011-03-24 44.357 365,455 +496 0.80% 16,210,596
2011-03-25 2011-03-23 45.970 364,959 +620 0.80% 16,777,271
2011-03-24 2011-03-22 45.970 364,339 -2,728 0.79% 16,748,769
2011-03-23 2011-03-21 45.164 367,067 +3,720 0.80% 16,578,138
2011-03-22 2011-03-18 45.164 363,347 -620 0.79% 16,410,128
2011-03-21 2011-03-17 45.164 363,967 +1,314 0.79% 16,438,130
2011-03-18 2011-03-16 47.583 362,653 -2,529 0.79% 17,256,220
2011-03-17 2011-03-15 46.777 365,182 +9,175 0.80% 17,082,040
2011-03-16 2011-03-14 48.390 356,007 -5,480 0.78% 17,227,100
2011-03-15 2011-03-11 48.390 361,487 +620 0.79% 17,492,276
2011-03-14 2011-03-10 47.583 360,867 +3,099 0.79% 17,171,236
2011-03-11 2011-03-09 48.390 357,768 +2,183 0.78% 17,312,314
2011-03-10 2011-03-08 48.390 355,585 +372 0.77% 17,206,679
2011-03-09 2011-03-07 49.196 355,213 +1,984 0.77% 17,475,156
2011-03-08 2011-03-04 50.003 353,229 +991 0.77% 17,662,429
2011-03-07 2011-03-03 50.003 352,238 +1,860 0.77% 17,612,876
2011-03-03 2011-03-01 49.196 350,378 +620 0.76% 17,237,292
2011-03-02 2011-02-28 50.003 349,758 +967 0.76% 17,488,869
2011-03-01 2011-02-25 49.196 348,791 +1,960 0.76% 17,159,218
2011-02-28 2011-02-24 49.196 346,831 +2,256 0.76% 17,062,793
2011-02-25 2011-02-23 50.003 344,575 -2,380 0.75% 17,229,705
2011-02-24 2011-02-22 50.809 346,955 +7,886 0.76% 17,628,529
2011-02-23 2011-02-21 51.616 339,069 +620 0.74% 17,501,305
2011-02-22 2011-02-18 51.616 338,449 +1,686 0.74% 17,469,303
2011-02-21 2011-02-17 52.422 336,763 +545 0.73% 17,653,877
2011-02-18 2011-02-16 52.422 336,218 +2,009 0.73% 17,625,307
2011-02-17 2011-02-15 51.616 334,209 +124 0.73% 17,250,452
2011-02-16 2011-02-14 51.616 334,085 +2,356 0.73% 17,244,052
2011-02-14 2011-02-10 53.229 331,729 -918 0.72% 17,657,522
2011-02-11 2011-02-09 54.035 332,647 +3,968 0.72% 17,974,664
2011-02-10 2011-02-08 54.842 328,679 +19,839 0.72% 18,025,331
2011-02-09 2011-02-07 54.842 308,840 +471 0.67% 16,937,325
2011-02-08 2011-02-02 54.842 308,369 -1,835 0.67% 16,911,495
2011-02-07 2011-01-31 54.035 310,204 -6,200 0.68% 16,761,951
2011-02-01 2011-01-28 53.229 316,404 +3,522 0.69% 16,841,791
2011-01-31 2011-01-27 50.809 312,882 -223 0.68% 15,897,305
2011-01-28 2011-01-26 50.809 313,105 -2,902 0.68% 15,908,635
2011-01-27 2011-01-25 51.616 316,007 -4,240 0.69% 16,310,942
2011-01-26 2011-01-24 52.422 320,247 -1,662 0.70% 16,788,071
2011-01-25 2011-01-21 53.229 321,909 -1,860 0.70% 17,134,815
2011-01-24 2011-01-20 54.035 323,769 +8,333 0.71% 17,494,939
2011-01-21 2011-01-19 55.648 315,436 +2,207 0.69% 17,553,460
2011-01-20 2011-01-18 55.648 313,229 -3,125 0.68% 17,430,644
2011-01-19 2011-01-17 55.648 316,354 +3,521 0.69% 17,604,545
2011-01-18 2011-01-14 56.455 312,833 +1,960 0.68% 17,660,906
2011-01-17 2011-01-13 57.261 310,873 +11,159 0.68% 17,800,972
2011-01-14 2011-01-12 56.455 299,714 +3,373 0.65% 16,920,276
2011-01-13 2011-01-11 57.261 296,341 +7,538 0.65% 16,968,852
2011-01-12 2011-01-10 56.455 288,803 -1,860 0.63% 16,304,298
2011-01-11 2011-01-07 56.455 290,663 -4,166 0.63% 16,409,304
2011-01-10 2011-01-06 56.455 294,829 -4,042 0.64% 16,644,495
2011-01-07 2011-01-05 57.261 298,871 +13,615 0.65% 17,113,723
2011-01-06 2011-01-04 58.068 285,256 -1,786 0.62% 16,564,169
2011-01-05 2011-01-03 54.842 287,042 -1,810 0.63% 15,741,885
2011-01-04 2010-12-31 54.035 288,852 -6,696 0.63% 15,608,191
2011-01-03 2010-12-29 50.003 295,548 +248 0.64% 14,778,219
2010-12-30 2010-12-28 49.196 295,300 +3,546 0.64% 14,527,660
2010-12-29 2010-12-24 50.809 291,754 +7,837 0.64% 14,823,807
2010-12-28 2010-12-22 50.809 283,917 -2,530 0.62% 14,425,615
2010-12-23 2010-12-21 51.616 286,447 -719 0.62% 14,785,180
2010-12-22 2010-12-20 48.390 287,166 +3,100 0.63% 13,895,899
2010-12-21 2010-12-17 50.003 284,066 +2,232 0.62% 14,204,087
2010-12-20 2010-12-16 50.003 281,834 +9,746 0.61% 14,092,481
2010-12-17 2010-12-15 52.422 272,088 +1,612 0.59% 14,263,468
2010-12-16 2010-12-14 54.035 270,476 +6,398 0.59% 14,615,239
2010-12-15 2010-12-13 53.229 264,078 -4,563 0.58% 14,056,543
2010-12-14 2010-12-10 50.809 268,641 +3,521 0.59% 13,649,452
2010-12-13 2010-12-09 50.003 265,120 +223 0.58% 13,256,734
2010-12-10 2010-12-08 50.809 264,897 +7,787 0.58% 13,459,222
2010-12-09 2010-12-07 54.035 257,110 +1,190 0.56% 13,893,004
2010-12-08 2010-12-06 53.229 255,920 +1,516 0.56% 13,622,303
2010-12-07 2010-12-03 56.455 254,404 +1,909 0.55% 14,362,312
2010-12-06 2010-12-02 58.068 252,495 -992 0.55% 14,661,812
2010-12-03 2010-12-01 58.068 253,487 +2,678 0.55% 14,719,415
2010-12-02 2010-11-30 56.455 250,809 +16,467 0.55% 14,159,357
2010-12-01 2010-11-29 58.068 234,342 +3,695 0.51% 13,607,709
2010-11-30 2010-11-26 60.487 230,647 -12,697 0.50% 13,951,196
2010-11-29 2010-11-25 54.842 243,344 +5,232 0.53% 13,345,410
2010-11-26 2010-11-24 52.422 238,112 -3,100 0.52% 12,482,369
2010-11-25 2010-11-23 51.616 241,212 +6,150 0.53% 12,450,341
2010-11-24 2010-11-22 54.035 235,062 +3,671 0.51% 12,701,634
2010-11-23 2010-11-19 54.842 231,391 -7,142 0.50% 12,689,887
2010-11-22 2010-11-18 51.616 238,533 +520 0.52% 12,312,063
2010-11-19 2010-11-17 50.809 238,013 +4,588 0.52% 12,093,266
2010-11-18 2010-11-16 50.809 233,425 +425 0.51% 11,860,153
2010-11-17 2010-11-15 51.616 233,000 +9,547 0.51% 12,026,473
2010-11-16 2010-11-12 53.229 223,453 -4,215 0.49% 11,894,125
2010-11-15 2010-11-11 54.842 227,668 +4,662 0.50% 12,485,711
2010-11-12 2010-11-10 51.616 223,006 -7,886 0.49% 11,510,625
2010-11-11 2010-11-09 49.196 230,892 +967 0.50% 11,359,026
2010-11-10 2010-11-08 50.003 229,925 +1,779 0.50% 11,496,887
2010-11-09 2010-11-05 50.003 228,146 +8,184 0.50% 11,407,932
2010-11-08 2010-11-04 50.809 219,962 -3,670 0.48% 11,176,108
2010-11-05 2010-11-03 49.196 223,632 +5,430 0.49% 11,001,861
2010-11-04 2010-11-02 47.583 218,202 +1,141 0.48% 10,382,767
2010-11-03 2010-11-01 48.390 217,061 -397 0.47% 10,503,534
2010-11-02 2010-10-29 48.390 217,458 -272 0.47% 10,522,744
2010-11-01 2010-10-28 48.390 217,730 -918 0.47% 10,535,906
2010-10-29 2010-10-27 50.809 218,648 -10,366 0.48% 11,109,345
2010-10-28 2010-10-26 43.551 229,014 +868 0.50% 9,973,743
2010-10-27 2010-10-25 43.551 228,146 +3,100 0.50% 9,935,941
2010-10-25 2010-10-21 45.970 225,046 +5,803 0.49% 10,345,430
2010-10-22 2010-10-20 45.164 219,243 -2,976 0.48% 9,901,845
2010-10-21 2010-10-19 45.970 222,219 +645 0.48% 10,215,472
2010-10-20 2010-10-18 45.164 221,574 +967 0.48% 10,007,122
2010-10-18 2010-10-14 45.164 220,607 -3,670 0.48% 9,963,449
2010-10-15 2010-10-13 44.357 224,277 -5,778 0.49% 9,948,321
2010-10-14 2010-10-12 43.551 230,055 -3,100 0.50% 10,019,079
2010-10-13 2010-10-11 42.744 233,155 -56 0.51% 9,966,048
2010-10-12 2010-10-08 41.131 233,211 -10,663 0.51% 9,592,274
2010-10-11 2010-10-07 40.325 243,874 +347 0.53% 9,834,174
2010-10-08 2010-10-06 41.938 243,527 +1,810 0.53% 10,212,988
2010-10-07 2010-10-05 42.744 241,717 +868 0.53% 10,332,025
2010-10-06 2010-10-04 42.744 240,849 +4,340 0.52% 10,294,923
2010-10-04 2010-09-29 43.551 236,509 -918 0.52% 10,300,156
2010-09-30 2010-09-28 43.551 237,427 +6,200 0.52% 10,340,136
2010-09-28 2010-09-24 43.551 231,227 +1,909 0.50% 10,070,121
2010-09-27 2010-09-22 45.164 229,318 +496 0.50% 10,356,871
2010-09-21 2010-09-17 47.583 228,822 +1,116 0.50% 10,888,102
2010-09-14 2010-09-10 47.583 227,706 -843 0.50% 10,834,999
2010-09-10 2010-09-08 46.777 228,549 +149 0.50% 10,690,787
2010-09-06 2010-09-02 45.970 228,400 +1,042 0.50% 10,499,614
2010-09-02 2010-08-31 41.938 227,358 -1,240 0.50% 9,534,896
2010-08-30 2010-08-26 45.164 228,598 -1,860 0.50% 10,324,353
2010-08-27 2010-08-25 43.551 230,458 +620 0.50% 10,036,630
2010-08-26 2010-08-24 45.164 229,838 +1,165 0.50% 10,380,356
2010-08-24 2010-08-20 47.583 228,673 +620 0.50% 10,881,012
2010-08-18 2010-08-16 47.583 228,053 -1,290 0.50% 10,851,510
2010-08-17 2010-08-13 49.196 229,343 +1,066 0.50% 11,282,821
2010-08-12 2010-08-10 50.003 228,277 -396 0.50% 11,414,482
2010-08-11 2010-08-09 52.422 228,673 -56 0.50% 11,987,555
2010-08-10 2010-08-06 53.229 228,729 +645 0.50% 12,174,960
2010-08-09 2010-08-05 53.229 228,084 -620 0.50% 12,140,627
2010-08-06 2010-08-04 53.229 228,704 -1,984 0.50% 12,173,629
2010-08-05 2010-08-03 53.229 230,688 +3,273 0.50% 12,279,235
2010-08-04 2010-08-02 54.842 227,415 +2,728 0.50% 12,471,836
2010-08-03 2010-07-30 51.616 224,687 +397 0.49% 11,597,391
2010-07-30 2010-07-28 50.003 224,290 -620 0.49% 11,215,121
2010-07-26 2010-07-22 49.196 224,910 +248 0.49% 11,064,734
2010-07-22 2010-07-20 48.390 224,662 +620 0.49% 10,871,344
2010-07-21 2010-07-19 48.390 224,042 -124 0.49% 10,841,343
2010-07-20 2010-07-16 50.809 224,166 +595 0.49% 11,389,710
2010-07-19 2010-07-15 50.003 223,571 +620 0.49% 11,179,169
2010-07-12 2010-07-08 50.809 222,951 -660 0.49% 11,327,977
2010-07-08 2010-07-06 52.422 223,611 -372 0.49% 11,722,194
2010-07-07 2010-07-05 49.196 223,983 +793 0.49% 11,019,129
2010-07-05 2010-06-30 51.616 223,190 +174 0.49% 11,520,122
2010-07-02 2010-06-29 50.003 223,016 -1,384 0.49% 11,151,418
2010-06-30 2010-06-28 53.229 224,400 -248 0.49% 11,944,533
2010-06-29 2010-06-25 54.035 224,648 -620 0.49% 12,138,911
2010-06-25 2010-06-23 56.455 225,268 +620 0.49% 12,717,446
2010-06-18 2010-06-15 57.261 224,648 -694 0.49% 12,863,622
2010-06-14 2010-06-10 54.035 225,342 -868 0.49% 12,176,412
2010-06-11 2010-06-09 54.035 226,210 -893 0.49% 12,223,314
2010-06-10 2010-06-08 50.809 227,103 -279 0.49% 11,538,937
2010-06-09 2010-06-07 50.003 227,382 +595 0.50% 11,369,730
2010-06-08 2010-06-04 53.229 226,787 -868 0.49% 12,071,590
2010-06-07 2010-06-03 46.777 227,655 +248 0.50% 10,648,969
2010-06-02 2010-05-31 46.777 227,407 +422 0.50% 10,637,368
2010-05-31 2010-05-27 45.970 226,985 -1,240 0.49% 10,434,566
2010-05-28 2010-05-26 41.938 228,225 +1,736 0.50% 9,571,256
2010-05-27 2010-05-25 45.164 226,489 +1,860 0.49% 10,229,102
2010-05-26 2010-05-24 49.196 224,629 -620 0.49% 11,050,910
2010-05-25 2010-05-20 50.003 225,249 -3,274 0.49% 11,263,074
2010-05-20 2010-05-18 54.842 228,523 -620 0.50% 12,532,601
2010-05-19 2010-05-17 54.842 229,143 -273 0.50% 12,566,603
2010-05-18 2010-05-14 56.455 229,416 +372 0.50% 12,951,621
2010-05-17 2010-05-13 58.068 229,044 -186 0.50% 13,300,066
2010-05-13 2010-05-11 56.455 229,230 -2,231 0.50% 12,941,120
2010-05-12 2010-05-10 58.874 231,461 +4,091 0.50% 13,627,088
2010-05-11 2010-05-07 56.455 227,370 +1,067 0.50% 12,836,114
2010-05-10 2010-05-06 55.648 226,303 -1,488 0.49% 12,593,365
2010-05-07 2010-05-05 56.455 227,791 -1,240 0.50% 12,859,882
2010-05-06 2010-05-04 58.068 229,031 -3,398 0.50% 13,299,311
2010-05-05 2010-05-03 56.455 232,429 -74 0.51% 13,121,719
2010-05-04 2010-04-30 56.455 232,503 +6,968 0.51% 13,125,897
2010-05-03 2010-04-29 55.648 225,535 -4,835 0.49% 12,550,627
2010-04-30 2010-04-28 58.068 230,370 +6,447 0.50% 13,377,064
2010-04-29 2010-04-27 54.842 223,923 -322 0.49% 12,280,329
2010-04-28 2010-04-26 55.648 224,245 +74 0.49% 12,478,841
2010-04-27 2010-04-23 55.648 224,171 -1,165 0.49% 12,474,723
2010-04-26 2010-04-22 58.068 225,336 +868 0.49% 13,084,751
2010-04-23 2010-04-21 56.455 224,468 +5,158 0.49% 12,672,283
2010-04-21 2010-04-19 54.842 219,310 -99 0.48% 12,027,344
2010-04-20 2010-04-16 55.648 219,409 -868 0.48% 12,209,726
2010-04-19 2010-04-15 54.842 220,277 +1,463 0.48% 12,080,376
2010-04-16 2010-04-14 58.068 218,814 +1,711 0.48% 12,706,033
2010-04-15 2010-04-13 58.068 217,103 -843 0.47% 12,606,679
2010-04-14 2010-04-12 62.100 217,946 -323 0.47% 13,534,493
2010-04-13 2010-04-09 61.294 218,269 +1,786 0.48% 13,378,519
2010-04-12 2010-04-08 62.907 216,483 +645 0.47% 13,618,233
2010-04-09 2010-04-07 62.100 215,838 +1,131 0.47% 13,403,586
2010-04-07 2010-03-31 54.035 214,707 -521 0.47% 11,601,747
2010-04-01 2010-03-30 53.229 215,228 -620 0.47% 11,456,319
2010-03-31 2010-03-29 54.035 215,848 -731 0.47% 11,663,401
2010-03-29 2010-03-25 50.809 216,579 -769 0.47% 11,004,220
2010-03-25 2010-03-23 53.229 217,348 -2 0.47% 11,569,164
2010-03-24 2010-03-22 53.229 217,350 -149 0.47% 11,569,270
2010-03-23 2010-03-19 54.842 217,499 -84 0.47% 11,928,025
2010-03-19 2010-03-17 54.842 217,583 +2,852 0.47% 11,932,632
2010-03-18 2010-03-16 53.229 214,731 -620 0.47% 11,429,864
2010-03-17 2010-03-15 54.035 215,351 +1,479 0.47% 11,636,545
2010-03-15 2010-03-11 51.616 213,872 -530 0.47% 11,039,166
2010-03-12 2010-03-10 52.422 214,402 +173 0.47% 11,239,437
2010-03-10 2010-03-08 52.422 214,229 +620 0.47% 11,230,368
2010-03-05 2010-03-03 54.842 213,609 -744 0.47% 11,714,691
2010-03-03 2010-03-01 53.229 214,353 +868 0.47% 11,409,743
2010-03-01 2010-02-25 51.616 213,485 -248 0.47% 11,019,191
2010-02-25 2010-02-23 52.422 213,733 -56 0.47% 11,204,367
2010-02-24 2010-02-22 53.229 213,789 +372 0.47% 11,379,722
2010-02-22 2010-02-18 54.035 213,417 -124 0.47% 11,532,041
2010-02-19 2010-02-17 54.842 213,541 -372 0.47% 11,710,962
2010-02-18 2010-02-12 52.422 213,913 -1,463 0.47% 11,213,803
2010-02-12 2010-02-10 50.809 215,376 +1,860 0.47% 10,943,097
2010-02-11 2010-02-09 50.003 213,516 +918 0.47% 10,676,391
2010-02-10 2010-02-08 51.616 212,598 -4,204 0.46% 10,973,408
2010-02-09 2010-02-05 54.842 216,802 -1,339 0.47% 11,889,801
2010-02-08 2010-02-04 57.261 218,141 -1,102 0.48% 12,491,023
2010-02-05 2010-02-03 60.487 219,243 -620 0.48% 13,261,400
2010-02-03 2010-02-01 63.713 219,863 +24,626 0.48% 14,008,177
2010-02-02 2010-01-29 61.294 195,237 +3,645 0.43% 11,966,802
2010-02-01 2010-01-28 64.520 191,592 +695 0.42% 12,361,459
2010-01-29 2010-01-27 66.939 190,897 -124 0.42% 12,778,491
2010-01-28 2010-01-26 74.198 191,021 -918 0.42% 14,173,311
2010-01-27 2010-01-25 75.811 191,939 -12,647 0.42% 14,551,021
2010-01-26 2010-01-22 65.326 204,586 +446 0.45% 13,364,826
2010-01-22 2010-01-20 64.520 204,140 +620 0.44% 13,171,052
2010-01-21 2010-01-19 63.713 203,520 +4,340 0.44% 12,966,912
2010-01-20 2010-01-18 64.520 199,180 +471 0.43% 12,851,035
2010-01-19 2010-01-15 64.520 198,709 -223 0.43% 12,820,646
2010-01-14 2010-01-12 59.681 198,932 -496 0.43% 11,872,406
2010-01-13 2010-01-11 56.455 199,428 +6,770 0.43% 11,258,656
2010-01-08 2010-01-06 57.261 192,658 -620 0.42% 11,031,835
2010-01-07 2010-01-05 57.261 193,278 +372 0.42% 11,067,337
2009-12-22 2009-12-18 52.422 192,906 -1,240 0.42% 10,112,568
2009-12-14 2009-12-10 59.681 194,146 +174 0.42% 11,586,774
2009-12-11 2009-12-09 60.487 193,972 +620 0.42% 11,732,827
2009-12-08 2009-12-04 64.520 193,352 +446 0.42% 12,475,014
2009-12-07 2009-12-03 68.552 192,906 +74 0.42% 13,224,128
2009-12-03 2009-12-01 57.261 192,832 +620 0.42% 11,041,799
2009-12-02 2009-11-30 56.455 192,212 -620 0.42% 10,851,279
2009-12-01 2009-11-27 56.455 192,832 +1,240 0.42% 10,886,281
2009-11-26 2009-11-24 59.681 191,592 +174 0.42% 11,434,350
2009-11-23 2009-11-19 64.520 191,418 +1,240 0.42% 12,350,233
2009-11-18 2009-11-16 57.261 190,178 -174 0.41% 10,889,828
2009-11-06 2009-11-04 50.003 190,352 -545 0.41% 9,518,127
2009-11-05 2009-11-03 47.583 190,897 -620 0.42% 9,083,506
2009-11-03 2009-10-30 50.003 191,517 +24 0.42% 9,576,381
2009-11-02 2009-10-29 50.003 191,493 +521 0.42% 9,575,180
2009-10-30 2009-10-28 50.809 190,972 -198 0.42% 9,703,147
2009-10-29 2009-10-27 52.422 191,170 -298 0.42% 10,021,563
2009-10-28 2009-10-23 53.229 191,468 +1,116 0.42% 10,191,603
2009-10-19 2009-10-15 56.455 190,352 -818 0.41% 10,746,273
2009-10-16 2009-10-14 55.648 191,170 +620 0.42% 10,638,275
2009-10-15 2009-10-13 50.809 190,550 +248 0.42% 9,681,706
2009-10-07 2009-10-05 51.616 190,302 +744 0.41% 9,822,583
2009-09-21 2009-09-17 49.196 189,558 -1,240 0.41% 9,325,547
2009-09-11 2009-09-09 50.003 190,798 +1,240 0.42% 9,540,429
2009-09-09 2009-09-07 51.616 189,558 -372 0.41% 9,784,181
2009-09-08 2009-09-04 51.616 189,930 +372 0.41% 9,803,382
2009-08-24 2009-08-20 53.229 189,558 -868 0.41% 10,089,936
2009-08-21 2009-08-19 52.422 190,426 -670 0.41% 9,982,561
2009-08-20 2009-08-18 54.842 191,096 -595 0.42% 10,480,039
2009-08-18 2009-08-14 58.874 191,691 +298 0.42% 11,285,660
2009-08-07 2009-08-05 58.874 191,393 +297 0.42% 11,268,115
2009-08-04 2009-07-31 62.100 191,096 -2,182 0.42% 11,867,103
2009-07-20 2009-07-16 64.520 193,278 +2,182 0.42% 12,470,239
2009-07-16 2009-07-14 62.907 191,096 +298 0.42% 12,021,221
2009-07-10 2009-07-08 59.681 190,798 -50 0.42% 11,386,963
2009-07-08 2009-07-06 63.713 190,848 -992 0.42% 12,159,538
2009-07-07 2009-07-03 61.294 191,840 +248 0.42% 11,758,587
2009-06-18 2009-06-16 48.390 191,592 +521 0.42% 9,271,094
2009-06-16 2009-06-12 50.003 191,071 +4,067 0.42% 9,554,079
2009-06-08 2009-06-04 55.648 187,004 +496 0.41% 10,406,444
2009-06-04 2009-06-02 52.422 186,508 +248 0.41% 9,777,171
2009-05-29 2009-05-26 57.261 186,260 -620 0.41% 10,665,478
2009-05-27 2009-05-25 50.003 186,880 +174 0.41% 9,344,518
2009-05-26 2009-05-22 49.196 186,706 +620 0.41% 9,185,240
2009-05-25 2009-05-21 45.164 186,086 -620 0.41% 8,404,349
2009-04-06 2009-04-02 37.905 186,706 -4,663 0.41% 7,077,152
2009-04-03 2009-04-01 39.196 191,369 +4,415 0.42% 7,500,846
2009-04-02 2009-03-31 33.873 186,954 -3,125 0.41% 6,332,664
2009-04-01 2009-03-30 30.324 190,079 +273 0.41% 5,764,005
2009-03-31 2009-03-27 26.614 189,806 +3,670 0.41% 5,051,569
2009-03-17 2009-03-13 23.388 186,136 +868 0.41% 4,353,422
2009-02-27 2009-02-25 25.485 185,268 -1,860 0.40% 4,721,607
2009-02-23 2009-02-19 23.711 187,128 -8,655 0.41% 4,436,990
2009-02-20 2009-02-18 25.163 195,783 +10,515 0.43% 4,926,426
2009-02-13 2009-02-11 20.162 185,268 -298 0.40% 3,735,449
2009-01-19 2009-01-15 17.582 185,566 -248 0.40% 3,262,551
2009-01-12 2009-01-08 20.646 185,814 -942 0.40% 3,836,373
2009-01-09 2009-01-07 20.646 186,756 -2,827 0.41% 3,855,821
2009-01-08 2009-01-06 20.324 189,583 +3,769 0.41% 3,853,029
2008-12-15 2008-12-11 21.453 185,814 +422 0.40% 3,986,231
2008-12-03 2008-12-01 20.162 185,392 -2,207 0.40% 3,737,949
2008-11-13 2008-11-11 25.163 187,599 -372 0.41% 4,720,494
2008-11-05 2008-11-03 20.969 187,971 -1,438 0.41% 3,941,546
2008-11-03 2008-10-30 16.291 189,409 -273 0.41% 3,085,705
2008-10-30 2008-10-28 14.517 189,682 -2,009 0.41% 2,753,601
2008-10-29 2008-10-27 15.969 191,691 +1,513 0.42% 3,061,042
2008-10-28 2008-10-24 15.485 190,178 -99 0.41% 2,944,855
2008-10-16 2008-10-14 27.905 190,277 +1,438 0.41% 5,309,636
2008-10-14 2008-10-10 32.260 188,839 -50 0.41% 6,091,918
2008-10-10 2008-10-08 36.292 188,889 -6,819 0.41% 6,855,223
2008-10-09 2008-10-06 36.615 195,708 -1,141 0.43% 7,165,835
2008-10-08 2008-10-03 37.421 196,849 +620 0.43% 7,366,371
2008-09-23 2008-09-19 43.551 196,229 +620 0.43% 8,545,930
2008-09-18 2008-09-16 47.583 195,609 -248 0.43% 9,307,718
2008-09-17 2008-09-12 47.583 195,857 +248 0.43% 9,319,519
2008-09-12 2008-09-10 52.422 195,609 +620 0.43% 10,254,266
2008-09-10 2008-09-08 55.648 194,989 +620 0.42% 10,850,796
2008-09-04 2008-09-02 58.068 194,369 +669 0.42% 11,286,567
2008-09-03 2008-09-01 59.681 193,700 -520 0.42% 11,560,157
2008-08-26 2008-08-21 51.616 194,220 -1,860 0.42% 10,024,813
2008-08-20 2008-08-18 60.487 196,080 -1,563 0.43% 11,860,334
2008-08-19 2008-08-15 61.294 197,643 +1,563 0.43% 12,114,274
2008-08-14 2008-08-12 54.842 196,080 +25 0.43% 10,753,370
2008-08-07 2008-08-04 67.746 196,055 +124 0.43% 13,281,881
2008-08-05 2008-08-01 62.100 195,931 -149 0.43% 12,167,357
2008-08-04 2008-07-31 55.648 196,080 -1,463 0.43% 10,911,508
2008-08-01 2008-07-30 56.455 197,543 -1,910 0.43% 11,152,239
2008-07-31 2008-07-29 57.261 199,453 +50 0.43% 11,420,925
2008-07-30 2008-07-28 58.068 199,403 +2,852 0.43% 11,578,880
2008-07-29 2008-07-25 56.455 196,551 -248 0.43% 11,096,236
2008-07-24 2008-07-22 50.003 196,799 -248 0.43% 9,840,495
2008-07-23 2008-07-21 47.583 197,047 +124 0.43% 9,376,143
2008-07-22 2008-07-18 43.551 196,923 +248 0.43% 8,576,154
2008-07-04 2008-07-02 44.357 196,675 -227 0.43% 8,723,971
2008-06-26 2008-06-24 50.809 196,902 -620 0.43% 10,004,446
2008-06-03 2008-05-30 59.681 197,522 -100 0.43% 11,788,256
2008-06-02 2008-05-29 54.842 197,622 +171,111 0.43% 10,837,936
2008-05-27 2008-05-23 58.874 26,511 +620 0.06% 1,560,815
2008-05-23 2008-05-21 60.487 25,891 +1,141 0.06% 1,566,075
2008-05-21 2008-05-19 58.068 24,750 -1,116 0.05% 1,437,176
2008-05-20 2008-05-16 58.068 25,866 +1,116 0.06% 1,501,980
2008-05-14 2008-05-09 62.100 24,750 -372 0.05% 1,536,980
2008-05-13 2008-05-08 64.520 25,122 +992 0.05% 1,620,864
2008-05-09 2008-05-07 62.100 24,130 -323 0.05% 1,498,478
2008-05-08 2008-05-06 62.907 24,453 -3,124 0.05% 1,538,258
2008-05-07 2008-05-05 58.068 27,577 +1,909 0.06% 1,601,334
2008-05-06 2008-05-02 58.068 25,668 -2,405 0.06% 1,490,483
2008-05-05 2008-04-30 57.261 28,073 +2,331 0.06% 1,607,495
2008-04-29 2008-04-25 53.229 25,742 +1,178 0.06% 1,370,215
2008-04-28 2008-04-24 53.229 24,564 +272 0.05% 1,307,511
2008-04-25 2008-04-23 51.616 24,292 -570 0.05% 1,253,850
2008-04-24 2008-04-22 54.035 24,862 -4,563 0.05% 1,343,424
2008-04-18 2008-04-16 58.874 29,425 +248 0.06% 1,732,374
2008-04-15 2008-04-11 61.294 29,177 +248 0.06% 1,788,367
2008-04-11 2008-04-09 62.907 28,929 +620 0.06% 1,819,828
2008-04-08 2008-04-03 65.326 28,309 -248 0.06% 1,849,319
2008-04-07 2008-04-02 62.907 28,557 +422 0.06% 1,796,427
2008-04-03 2008-04-01 65.326 28,135 +297 0.06% 1,837,953
2008-04-02 2008-03-31 70.165 27,838 -3,100 0.06% 1,953,258
2008-03-31 2008-03-27 63.713 30,938 +100 0.07% 1,971,159
2008-03-27 2008-03-25 65.326 30,838 +2,480 0.07% 2,014,529
2008-03-19 2008-03-17 62.907 28,358 -124 0.06% 1,783,909
2008-03-18 2008-03-14 75.811 28,482 -298 0.06% 2,159,239
2008-03-17 2008-03-13 77.424 28,780 +521 0.06% 2,228,252
2008-03-14 2008-03-12 80.650 28,259 -75 0.06% 2,279,078
2008-03-13 2008-03-11 79.037 28,334 -719 0.06% 2,239,424
2008-03-12 2008-03-10 79.037 29,053 +769 0.06% 2,296,251
2008-03-11 2008-03-07 73.391 28,284 -74 0.06% 2,075,796
2008-03-10 2008-03-06 78.230 28,358 -620 0.06% 2,218,450
2008-03-07 2008-03-05 73.391 28,978 -620 0.06% 2,126,729
2008-03-06 2008-03-04 73.391 29,598 +1,116 0.06% 2,172,232
2008-03-05 2008-03-03 76.617 28,482 +694 0.06% 2,182,210
2008-03-04 2008-02-29 79.843 27,788 +3,496 0.06% 2,218,681
2008-03-03 2008-02-28 76.617 24,292 +372 0.05% 1,861,184
2008-02-29 2008-02-27 75.004 23,920 -3,149 0.05% 1,794,099
2008-02-28 2008-02-26 70.972 27,069 +1,488 0.06% 1,921,132
2008-02-27 2008-02-25 70.165 25,581 -1,141 0.05% 1,794,895
2008-02-25 2008-02-21 66.133 26,722 +4,861 0.06% 1,767,198
2008-02-22 2008-02-20 72.585 21,861 -794 0.05% 1,586,773
2008-02-21 2008-02-19 64.520 22,655 +347 0.05% 1,461,694
2008-02-20 2008-02-18 64.520 22,308 -793 0.05% 1,439,306
2008-02-19 2008-02-15 68.552 23,101 +446 0.05% 1,583,624
2008-02-18 2008-02-14 66.939 22,655 +3,150 0.05% 1,516,507
2008-02-13 2008-02-11 79.843 19,505 -174 0.04% 1,557,340
2008-02-12 2008-02-06 79.037 19,679 +223 0.04% 1,555,362
2008-02-05 2008-02-01 82.263 19,456 +50 0.04% 1,600,502
2008-02-04 2008-01-31 76.617 19,406 +74 0.04% 1,486,832
2008-01-29 2008-01-25 96.780 19,332 -25 0.04% 1,870,942
2008-01-25 2008-01-23 90.328 19,357 +2,654 0.04% 1,748,471
2008-01-24 2008-01-22 85.489 16,703 +124 0.04% 1,427,916
2008-01-23 2008-01-21 88.715 16,579 +1,240 0.03% 1,470,799
2008-01-22 2008-01-18 95.167 15,339 +124 0.03% 1,459,760
2008-01-21 2008-01-17 98.393 15,215 +769 0.03% 1,497,043
2008-01-18 2008-01-16 98.393 14,446 +2,802 0.03% 1,421,379
2008-01-16 2008-01-14 124.200 11,644 +496 0.02% 1,446,190
2008-01-15 2008-01-11 132.265 11,148 +297 0.02% 1,474,495
2008-01-14 2008-01-10 130.652 10,851 -8,059 0.02% 1,417,709
2008-01-10 2008-01-08 135.491 18,910 +694 0.04% 2,562,142
2008-01-04 2008-01-02 153.234 18,216 -1,240 0.04% 2,791,316
2008-01-03 2007-12-31 156.460 19,456 -347 0.04% 3,044,091
2007-12-28 2007-12-24 146.782 19,803 +2,009 0.04% 2,906,730
2007-12-21 2007-12-19 132.265 17,794 +248 0.04% 2,353,530
2007-12-19 2007-12-17 130.652 17,546 -2,480 0.04% 2,292,427
2007-12-18 2007-12-14 133.878 20,026 -50 0.04% 2,681,049
2007-12-17 2007-12-13 137.104 20,076 -3,521 0.04% 2,752,507
2007-12-14 2007-12-12 141.943 23,597 +173 0.05% 3,349,437
2007-12-11 2007-12-07 153.234 23,424 +1,860 0.05% 3,589,360
2007-12-07 2007-12-05 162.912 21,564 -620 0.05% 3,513,040
2007-12-05 2007-12-03 170.977 22,184 +620 0.05% 3,792,959
2007-12-04 2007-11-30 170.977 21,564 +8,680 0.05% 3,686,953
2007-12-03 2007-11-29 164.525 12,884 +744 0.03% 2,119,743
2007-11-27 2007-11-23 161.299 12,140 -2,480 0.03% 1,958,173
2007-11-23 2007-11-21 161.299 14,620 -248 0.03% 2,358,195
2007-11-20 2007-11-16 158.073 14,868 -620 0.03% 2,350,233
2007-11-16 2007-11-14 166.138 15,488 +174 0.03% 2,573,149
2007-11-15 2007-11-13 150.008 15,314 -1,042 0.03% 2,297,227
2007-11-13 2007-11-09 156.460 16,356 -446 0.03% 2,559,064
2007-11-12 2007-11-08 154.847 16,802 +3,719 0.04% 2,601,744
2007-11-09 2007-11-07 156.460 13,083 +248 0.03% 2,046,970
2007-11-08 2007-11-06 153.234 12,835 -49 0.03% 1,966,762
2007-11-07 2007-11-05 158.073 12,884 +27 0.03% 2,036,616
2007-11-06 2007-11-02 169.364 12,857 +50 0.03% 2,177,516
2007-10-22 2007-10-17 185.494 12,807 -347 0.03% 2,375,624
2007-10-18 2007-10-16 174.203 13,154 -372 0.03% 2,291,469
2007-10-16 2007-10-12 187.107 13,526 -5,704 0.03% 2,530,811
2007-10-15 2007-10-11 185.494 19,230 +149 0.04% 3,567,052
2007-10-12 2007-10-10 158.073 19,081 -248 0.04% 3,016,196
2007-10-11 2007-10-09 150.008 19,329 -620 0.04% 2,899,511
2007-10-10 2007-10-08 148.395 19,949 +620 0.04% 2,960,338
2007-10-09 2007-10-05 148.395 19,329 -868 0.04% 2,868,333
2007-10-08 2007-10-04 146.782 20,197 +248 0.04% 2,964,563
2007-10-04 2007-10-02 148.395 19,949 -2,654 0.04% 2,960,338
2007-10-03 2007-09-28 143.556 22,603 +1,538 0.05% 3,244,804
2007-10-02 2007-09-27 140.330 21,065 -50 0.05% 2,956,059
2007-09-28 2007-09-25 125.813 21,115 +620 0.05% 2,656,550
2007-09-27 2007-09-24 138.717 20,495 +471 0.04% 2,843,012
2007-09-25 2007-09-21 141.943 20,024 -917 0.04% 2,842,274
2007-09-24 2007-09-20 140.330 20,941 +74 0.04% 2,938,658
2007-09-21 2007-09-19 143.556 20,867 +124 0.04% 2,995,590
2007-09-20 2007-09-18 143.556 20,743 +75 0.04% 2,977,789
2007-09-19 2007-09-17 146.782 20,668 -248 0.04% 3,033,697
2007-09-18 2007-09-14 153.234 20,916 -4,340 0.04% 3,205,049
2007-09-17 2007-09-13 153.234 25,256 +1,722 0.05% 3,870,085
2007-09-12 2007-09-10 137.104 23,534 -50 0.05% 3,226,614
2007-09-11 2007-09-07 138.717 23,584 +1,860 0.05% 3,271,510
2007-09-10 2007-09-06 140.330 21,724 +496 0.05% 3,048,537
2007-09-07 2007-09-05 138.717 21,228 +1,860 0.05% 2,944,692
2007-09-06 2007-09-04 143.556 19,368 +1,687 0.04% 2,780,399
2007-09-05 2007-09-03 150.008 17,681 +297 0.04% 2,652,297
2007-08-29 2007-08-27 156.460 17,384 -248 0.04% 2,719,906
2007-08-28 2007-08-24 141.943 17,632 +248 0.04% 2,502,745
2007-08-27 2007-08-23 146.782 17,384 +50 0.04% 2,551,664
2007-08-24 2007-08-22 140.330 17,334 -223 0.04% 2,432,486
2007-08-22 2007-08-20 143.556 17,557 +14,916 0.04% 2,520,419
2007-08-08 2007-08-06 161.299 2,641 -7,923 0.01% 425,991
2007-08-07 2007-08-03 166.945 10,564 +248 0.02% 1,763,604
2007-08-02 2007-07-31 176.219 10,316 -50 0.02% 1,817,880
2007-08-01 2007-07-30 179.849 10,366 -992 0.02% 1,864,311
2007-07-31 2007-07-27 185.897 11,358 -297 0.02% 2,111,423
2007-07-30 2007-07-26 189.527 11,655 -397 0.03% 2,208,933
2007-07-27 2007-07-25 188.317 12,052 +49 0.03% 2,269,595
2007-07-26 2007-07-24 183.478 12,003 -99 0.03% 2,202,285
2007-07-25 2007-07-23 183.478 12,102 +50 0.03% 2,220,450
2007-07-24 2007-07-20 185.091 12,052 -4,040 0.03% 2,230,716
2007-07-23 2007-07-19 187.914 16,092 +248 0.03% 3,023,906
2007-07-20 2007-07-18 197.592 15,844 +50 0.03% 3,130,641
2007-07-18 2007-07-16 181.462 15,794 -744 0.03% 2,866,006
2007-07-17 2007-07-13 181.462 16,538 +744 0.04% 3,001,013
2007-07-16 2007-07-12 170.977 15,794 +1,438 0.03% 2,700,414
2007-07-12 2007-07-10 166.541 14,356 +397 0.03% 2,390,870
2007-07-11 2007-07-09 172.590 13,959 -2,678 0.03% 2,409,187
2007-07-10 2007-07-06 177.429 16,637 +4,563 0.04% 2,951,889
2007-07-09 2007-07-05 159.686 12,074 -100 0.03% 1,928,052
2007-07-06 2007-07-04 157.267 12,174 -1,785 0.03% 1,914,566
2007-07-05 2007-07-03 165.735 13,959 +198 0.03% 2,313,495
2007-07-04 2007-06-29 143.153 13,761 -2,331 0.03% 1,969,930
2007-07-03 2007-06-28 133.475 16,092 -10,812 0.03% 2,147,882
2007-06-29 2007-06-27 129.846 26,904 -794 0.06% 3,493,374
2007-06-28 2007-06-26 130.249 27,698 +744 0.06% 3,607,641
2007-06-27 2007-06-25 128.233 26,954 -3,967 0.06% 3,456,390
2007-06-26 2007-06-22 127.426 30,921 0.07% 3,940,152

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top