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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 332,846 +0 0.22% 124,817
2025-10-13 2025-10-09 0.380 332,846 +0 0.22% 126,481
2025-10-10 2025-10-08 0.380 332,846 +0 0.22% 126,481
2025-10-09 2025-10-06 0.380 332,846 +0 0.22% 126,481
2025-10-08 2025-10-03 0.370 332,846 +0 0.22% 123,153
2025-10-06 2025-10-02 0.375 332,846 +0 0.22% 124,817
2025-10-03 2025-09-30 0.345 332,846 +0 0.22% 114,832
2025-10-02 2025-09-29 0.345 332,846 +0 0.22% 114,832
2025-09-30 2025-09-26 0.360 332,846 +0 0.22% 119,825
2025-09-29 2025-09-25 0.390 332,846 +0 0.22% 129,810
2025-09-26 2025-09-24 0.420 332,846 +0 0.22% 139,795
2025-09-25 2025-09-23 0.430 332,846 +0 0.22% 143,124
2025-09-24 2025-09-22 0.400 332,846 +0 0.22% 133,138
2025-09-23 2025-09-19 0.380 332,846 +0 0.22% 126,481
2025-09-22 2025-09-18 0.405 332,846 +0 0.22% 134,803
2025-09-19 2025-09-17 0.420 332,846 +0 0.22% 139,795
2025-09-18 2025-09-16 0.405 332,846 +0 0.22% 134,803
2025-09-17 2025-09-15 0.425 332,846 +0 0.22% 141,460
2025-09-16 2025-09-12 0.365 332,846 +0 0.22% 121,489
2025-09-15 2025-09-11 0.375 332,846 -40,000 0.22% 124,817
2025-09-12 2025-09-10 0.290 372,846 -40,000 0.24% 108,125
2025-07-28 2025-07-24 0.335 412,846 -1,600 0.27% 138,303
2025-06-17 2025-06-13 0.550 414,446 -50,000 0.27% 227,945
2025-06-16 2025-06-12 0.670 464,446 -24,600 0.30% 311,179
2025-06-13 2025-06-11 0.450 489,046 -30,000 0.32% 220,071
2025-03-28 2025-03-26 0.275 519,046 -20,000 0.34% 142,738
2025-03-27 2025-03-25 0.300 539,046 +20,000 0.35% 161,714
2025-01-20 2025-01-16 0.140 519,046 -87,883 0.34% 72,666
2025-01-13 2025-01-09 0.170 606,929 -220,000 0.39% 103,178
2024-10-22 2024-10-18 0.275 826,929 -10,000 0.54% 227,405
2024-10-16 2024-10-14 0.250 836,929 +60,000 0.54% 209,232
2024-10-14 2024-10-09 0.270 776,929 -50,000 0.50% 209,771
2024-10-02 2024-09-27 0.310 826,929 -37,480 0.54% 256,348
2024-09-12 2024-09-10 0.200 864,409 -400 0.56% 172,882
2023-11-23 2023-11-21 0.244 864,809 -60 0.56% 211,013
2023-08-18 2023-08-16 0.640 864,869 -3,000 0.56% 553,516
2023-07-03 2023-06-29 0.620 867,869 -200 0.56% 538,079
2023-06-30 2023-06-28 0.600 868,069 -500 0.56% 520,841
2023-01-30 2023-01-26 0.950 868,569 -7,500 0.56% 825,141
2023-01-19 2023-01-17 0.920 876,069 -28,500 0.57% 805,983
2023-01-12 2023-01-10 0.880 904,569 -100 0.59% 796,021
2022-08-09 2022-08-05 1.060 904,669 -3,500 0.59% 958,949
2022-07-11 2022-07-07 1.300 908,169 +38,500 0.59% 1,180,620
2022-07-08 2022-07-06 1.280 869,669 +500 0.56% 1,113,176
2022-07-07 2022-07-05 1.300 869,169 +12,000 0.56% 1,129,920
2022-07-04 2022-06-29 1.480 857,169 -5,000 0.56% 1,268,610
2022-03-25 2022-03-23 1.600 862,169 -10,500 0.56% 1,379,470
2022-03-17 2022-03-15 1.260 872,669 -121,000 0.57% 1,099,563
2022-02-07 2022-01-31 1.700 993,669 -500 0.64% 1,689,237
2022-01-27 2022-01-25 1.660 994,169 -2,500 0.64% 1,650,321
2022-01-26 2022-01-24 1.700 996,669 -500 0.65% 1,694,337
2021-12-01 2021-11-29 1.880 997,169 -8,100 0.65% 1,874,678
2021-11-17 2021-11-15 2.160 1,005,269 -5,000 0.65% 2,171,381
2021-10-06 2021-10-04 1.980 1,010,269 -7,500 0.65% 2,000,333
2021-10-05 2021-09-30 2.000 1,017,769 -19,000 0.66% 2,035,538
2021-09-28 2021-09-24 2.020 1,036,769 -100 0.67% 2,094,273
2021-09-21 2021-09-17 2.000 1,036,869 -15,000 0.67% 2,073,738
2021-08-27 2021-08-25 2.240 1,051,869 -27,500 0.68% 2,356,187
2021-08-13 2021-08-11 2.440 1,079,369 +14,000 0.70% 2,633,660
2021-08-09 2021-08-05 2.380 1,065,369 -500 0.69% 2,535,578
2021-06-11 2021-06-09 2.720 1,065,869 +539,200 0.69% 2,899,164
2021-06-10 2021-06-08 2.760 526,669 -25,000 0.34% 1,453,606
2021-06-07 2021-06-03 2.420 551,669 -500 1.07% 1,335,039
2021-05-12 2021-05-10 2.141 552,169 -118,322 1.07% 1,182,291
2021-04-01 2021-03-30 1.894 670,491 +1,821 1.07% 1,269,989
2021-03-29 2021-03-25 1.944 668,670 -242 1.07% 1,299,580
2021-02-25 2021-02-23 2.471 668,912 +12,142 1.07% 1,652,606
2021-02-22 2021-02-18 2.833 656,770 -12,142 1.05% 1,860,591
2021-02-19 2021-02-17 2.339 668,912 +9,714 1.07% 1,564,467
2021-01-29 2021-01-27 2.289 659,198 +36,428 1.05% 1,509,176
2021-01-28 2021-01-26 2.553 622,770 +83,179 1.00% 1,589,895
2021-01-27 2021-01-25 2.751 539,591 -486 0.86% 1,484,193
2021-01-25 2021-01-21 2.833 540,077 +9,350 0.86% 1,530,006
2021-01-22 2021-01-20 3.129 530,727 +12,143 0.85% 1,660,863
2021-01-15 2021-01-13 3.146 518,584 -6,071 0.83% 1,631,404
2021-01-14 2021-01-12 3.047 524,655 -2,429 0.84% 1,598,655
2021-01-08 2021-01-06 3.311 527,084 -21,128 0.84% 1,744,958
2021-01-06 2021-01-04 2.882 548,212 +6,071 0.88% 1,580,140
2020-12-29 2020-12-24 2.751 542,141 -10,929 0.87% 1,491,207
2020-12-22 2020-12-18 2.751 553,070 +537 0.88% 1,521,268
2020-12-02 2020-11-30 2.981 552,533 +3,157 0.88% 1,647,198
2020-10-22 2020-10-20 2.685 549,376 -486 0.88% 1,474,913
2020-08-31 2020-08-27 3.261 549,862 -1,821 0.88% 1,793,197
2020-08-18 2020-08-14 3.031 551,683 -22,708 0.88% 1,671,924
2020-08-05 2020-08-03 3.212 574,391 -6,071 0.92% 1,844,809
2020-07-06 2020-07-02 3.607 580,462 -10,321 0.93% 2,093,761
2020-06-09 2020-06-05 3.706 590,783 -608 0.95% 2,189,372
2020-05-28 2020-05-26 3.821 591,391 +21,858 0.95% 2,259,809
2020-05-26 2020-05-22 3.492 569,533 -7,286 0.91% 1,988,675
2020-05-22 2020-05-20 3.278 576,819 -9,714 0.92% 1,890,609
2020-04-22 2020-04-20 1.976 586,533 -3,765 0.94% 1,159,265
2020-04-21 2020-04-17 2.075 590,298 -121 0.94% 1,225,042
2020-04-08 2020-04-06 2.042 590,419 -5,829 0.94% 1,205,844
2020-04-01 2020-03-30 2.059 596,248 -1,603 0.95% 1,227,569
2020-03-25 2020-03-23 2.141 597,851 -1,214 0.96% 1,280,104
2020-03-17 2020-03-13 2.668 599,065 -607 0.96% 1,598,446
2020-03-11 2020-03-09 2.866 599,672 +5,464 0.96% 1,718,589
2020-02-05 2020-02-03 3.031 594,208 -607 0.95% 1,800,800
2020-01-22 2020-01-20 3.129 594,815 -1,214 0.95% 1,861,421
2020-01-21 2020-01-17 3.146 596,029 +1,214 0.95% 1,875,037
2020-01-14 2020-01-10 3.129 594,815 -20,036 0.95% 1,861,421
2019-12-06 2019-12-04 3.113 614,851 -29,142 0.98% 1,913,995
2019-11-20 2019-11-18 3.508 643,993 -30,358 1.03% 2,259,279
2019-11-18 2019-11-14 3.426 674,351 -3,642 1.08% 2,310,247
2019-11-12 2019-11-08 4.035 677,993 -4,858 1.08% 2,735,901
2019-11-11 2019-11-07 4.447 682,851 +13,965 1.09% 3,036,679
2019-11-05 2019-11-01 3.459 668,886 -24,286 1.07% 2,313,559
2019-11-01 2019-10-30 3.475 693,172 +12,143 1.11% 2,408,977
2019-10-23 2019-10-21 3.459 681,029 -121,429 1.10% 2,355,559
2019-10-22 2019-10-18 3.344 802,458 -1,214 1.30% 2,683,042
2019-10-04 2019-10-02 3.986 803,672 +4,250 1.30% 3,203,342
2019-09-24 2019-09-20 4.612 799,422 -24,286 1.31% 3,686,746
2019-09-20 2019-09-18 4.694 823,708 -6,071 1.35% 3,866,582
2019-09-19 2019-09-17 4.118 829,779 +187,364 1.36% 3,416,737
2019-09-18 2019-09-16 3.525 642,415 -15,786 1.06% 2,264,324
2019-09-13 2019-09-11 2.784 658,201 +7,286 1.08% 1,832,122
2019-09-12 2019-09-10 2.784 650,915 +1,822 1.07% 1,811,841
2019-09-09 2019-09-05 2.849 649,093 -972 1.07% 1,849,533
2019-09-04 2019-09-02 2.932 650,065 -21,857 1.07% 1,905,838
2019-07-25 2019-07-23 4.529 671,922 -607 1.10% 3,043,411
2019-06-17 2019-06-13 5.106 672,529 -2,550 1.12% 3,433,854
2019-06-10 2019-06-05 5.435 675,079 +1,336 1.12% 3,669,253
2019-06-04 2019-05-31 5.600 673,743 -1,215 1.12% 3,772,961
2019-05-29 2019-05-27 5.765 674,958 +6,072 1.12% 3,890,934
2019-05-23 2019-05-21 5.929 668,886 -607 1.11% 3,966,101
2019-05-10 2019-05-08 6.753 669,493 -19,550 1.11% 4,521,047
2019-05-07 2019-05-03 7.412 689,043 +3,035 1.14% 5,107,025
2019-05-03 2019-04-30 7.906 686,008 +1,215 1.14% 5,423,499
2019-04-26 2019-04-24 8.729 684,793 -3,522 1.14% 5,977,840
2019-04-25 2019-04-23 10.047 688,315 +19,672 1.14% 6,915,541
2019-04-18 2019-04-16 12.188 668,643 +12,142 1.11% 8,149,578
2019-04-16 2019-04-12 12.353 656,501 +2,429 1.09% 8,109,718
2019-04-15 2019-04-11 12.353 654,072 -97 1.08% 8,079,713
2019-04-08 2019-04-03 13.506 654,169 -1,093 1.09% 8,835,130
2019-04-04 2019-04-02 13.671 655,262 -243 1.09% 8,957,817
2019-04-02 2019-03-29 13.671 655,505 +122 1.09% 8,961,139
2019-03-21 2019-03-19 14.329 655,383 +485 1.10% 9,391,253
2019-03-19 2019-03-15 14.165 654,898 +6,072 1.10% 9,276,438
2019-03-06 2019-03-04 15.812 648,826 -30,843 1.08% 10,259,084
2019-03-05 2019-03-01 15.647 679,669 -607 1.14% 10,634,821
2019-02-27 2019-02-25 14.824 680,276 +2,428 1.14% 10,084,091
2019-02-26 2019-02-22 14.165 677,848 -485 1.13% 9,601,518
2019-02-22 2019-02-20 14.329 678,333 +12,142 1.13% 9,720,113
2019-02-21 2019-02-19 13.176 666,191 +9,715 1.11% 8,778,046
2019-02-20 2019-02-18 13.012 656,476 +4,614 1.10% 8,541,911
2019-02-15 2019-02-13 13.012 651,862 +1,457 1.09% 8,481,875
2019-02-13 2019-02-11 13.012 650,405 -243 1.09% 8,462,917
2019-02-01 2019-01-30 13.012 650,648 -243 1.09% 8,466,079
2019-01-29 2019-01-25 12.847 650,891 +122 1.10% 8,362,035
2018-12-17 2018-12-13 13.835 650,769 +4,614 1.10% 9,003,581
2018-12-14 2018-12-12 13.835 646,155 +7,286 1.09% 8,939,744
2018-12-07 2018-12-05 13.835 638,869 -2,672 1.08% 8,838,941
2018-12-04 2018-11-30 14.165 641,541 +1,215 1.08% 9,087,240
2018-12-03 2018-11-29 14.659 640,326 +1,214 1.08% 9,386,426
2018-11-28 2018-11-26 14.659 639,112 +1,457 1.08% 9,368,630
2018-11-26 2018-11-22 14.824 637,655 -1,821 1.08% 9,452,298
2018-11-14 2018-11-12 15.153 639,476 +607 1.08% 9,689,942
2018-11-08 2018-11-06 14.329 638,869 +1,214 1.08% 9,154,617
2018-11-02 2018-10-31 13.835 637,655 +6,072 1.08% 8,822,144
2018-10-23 2018-10-19 14.000 631,583 +9,228 1.07% 8,842,162
2018-10-16 2018-10-12 13.506 622,355 +972 1.05% 8,405,453
2018-10-15 2018-10-11 14.165 621,383 -11,293 1.05% 8,801,707
2018-10-12 2018-10-10 15.318 632,676 +7,043 1.07% 9,691,108
2018-09-13 2018-09-11 18.776 625,633 +121 1.06% 11,747,180
2018-08-31 2018-08-29 19.600 625,512 -1,214 1.06% 12,260,035
2018-08-27 2018-08-23 20.259 626,726 -1,457 1.06% 12,696,731
2018-08-24 2018-08-22 20.424 628,183 -2,308 1.06% 12,829,714
2018-08-20 2018-08-16 20.424 630,491 -121 1.06% 12,876,851
2018-08-17 2018-08-15 20.424 630,612 -729 1.06% 12,879,323
2018-08-16 2018-08-14 21.576 631,341 +353 1.07% 13,622,111
2018-08-15 2018-08-13 22.565 630,988 +6,435 1.06% 14,238,059
2018-08-03 2018-08-01 21.082 624,553 -1,214 1.05% 13,167,047
2018-07-26 2018-07-24 21.247 625,767 +12 1.06% 13,295,708
2018-07-17 2018-07-13 22.071 625,755 -121 1.06% 13,810,781
2018-07-12 2018-07-10 22.235 625,876 +485 1.06% 13,916,537
2018-06-29 2018-06-27 21.082 625,391 +2,429 1.06% 13,184,714
2018-06-22 2018-06-20 21.576 622,962 +121 1.05% 13,441,321
2018-06-19 2018-06-14 22.565 622,841 +122 1.05% 14,054,224
2018-06-11 2018-06-07 24.047 622,719 -51,607 1.05% 14,974,560
2018-05-30 2018-05-28 23.059 674,326 -6,072 1.14% 15,549,164
2018-05-25 2018-05-23 23.388 680,398 +2,550 1.15% 15,913,309
2018-05-24 2018-05-21 24.212 677,848 +2,429 1.14% 16,411,896
2018-05-21 2018-05-17 22.400 675,419 -4,614 1.14% 15,129,386
2018-05-18 2018-05-16 22.894 680,033 -17,243 1.15% 15,568,756
2018-05-07 2018-05-03 23.388 697,276 -1,336 1.18% 16,308,055
2018-05-03 2018-04-30 23.388 698,612 -729 1.18% 16,339,302
2018-04-26 2018-04-24 21.906 699,341 -3,642 1.32% 15,319,682
2018-04-25 2018-04-23 21.741 702,983 +728 1.33% 15,283,677
2018-04-20 2018-04-18 21.412 702,255 +486 1.33% 15,036,519
2018-04-19 2018-04-17 23.388 701,769 -36,914 1.32% 16,413,138
2018-04-18 2018-04-16 25.200 738,683 -68,122 1.39% 18,614,812
2018-04-17 2018-04-13 23.388 806,805 +243 1.52% 18,869,745
2018-04-13 2018-04-11 23.553 806,562 +1,821 1.52% 18,996,907
2018-04-11 2018-04-09 22.894 804,741 -1,214 1.52% 18,423,835
2018-04-09 2018-04-04 23.553 805,955 -4,371 1.52% 18,982,611
2018-04-06 2018-04-03 24.047 810,326 -122 1.53% 19,485,957
2018-04-04 2018-03-29 24.212 810,448 -3,643 1.53% 19,622,376
2018-04-03 2018-03-28 24.212 814,091 -1,821 1.54% 19,710,580
2018-03-26 2018-03-22 27.506 815,912 +607 1.56% 22,442,379
2018-03-20 2018-03-16 27.835 815,305 +122 1.55% 22,694,254
2018-03-15 2018-03-13 28.165 815,183 -3,522 1.55% 22,959,389
2018-03-14 2018-03-12 28.329 818,705 +1,822 1.56% 23,193,431
2018-03-13 2018-03-09 28.329 816,883 -2,550 1.56% 23,141,815
2018-03-12 2018-03-08 28.165 819,433 -365 1.56% 23,079,089
2018-03-09 2018-03-07 28.329 819,798 +122 1.56% 23,224,395
2018-03-08 2018-03-06 27.835 819,676 -4,736 1.56% 22,815,923
2018-03-06 2018-03-02 28.329 824,412 -7,043 1.57% 23,355,107
2018-03-01 2018-02-27 29.318 831,455 -12,143 1.58% 24,376,304
2018-02-28 2018-02-26 29.153 843,598 -3,035 1.61% 24,593,363
2018-02-13 2018-02-09 26.353 846,633 +6,071 1.63% 22,311,270
2018-02-09 2018-02-07 27.671 840,562 -2,429 1.62% 23,258,845
2018-02-08 2018-02-06 26.518 842,991 +3,158 1.62% 22,354,138
2018-02-06 2018-02-02 29.647 839,833 +22,342 1.62% 24,898,578
2018-02-05 2018-02-01 28.659 817,491 -4,857 1.57% 23,428,330
2018-02-02 2018-01-31 29.153 822,348 -607 1.58% 23,973,863
2018-02-01 2018-01-30 28.988 822,955 +607 1.58% 23,856,013
2018-01-30 2018-01-26 30.306 822,348 +6,072 1.58% 24,921,982
2018-01-26 2018-01-24 28.988 816,276 +2,428 1.57% 23,662,401
2018-01-25 2018-01-23 29.318 813,848 -607 1.57% 23,860,108
2018-01-24 2018-01-22 28.988 814,455 +1,336 1.57% 23,609,613
2018-01-23 2018-01-19 28.000 813,119 -1,943 1.57% 22,767,332
2018-01-22 2018-01-18 28.659 815,062 -1,943 1.57% 23,358,718
2018-01-19 2018-01-17 29.812 817,005 -2,914 1.57% 24,356,361
2018-01-18 2018-01-16 29.647 819,919 +3,036 1.58% 24,308,187
2018-01-16 2018-01-12 26.847 816,883 +607 1.57% 21,930,906
2018-01-15 2018-01-11 27.012 816,276 -1,822 1.57% 22,049,055
2018-01-10 2018-01-08 27.671 818,098 -1,214 1.57% 22,637,253
2018-01-09 2018-01-05 28.000 819,312 +607 1.58% 22,940,736
2018-01-08 2018-01-04 28.329 818,705 -607 1.58% 23,193,431
2018-01-05 2018-01-03 25.365 819,312 -607 1.58% 20,781,608
2018-01-03 2017-12-29 25.200 819,919 +121 1.58% 20,661,959
2018-01-02 2017-12-28 25.200 819,798 +24,893 1.58% 20,658,910
2017-12-27 2017-12-21 25.365 794,905 +13,357 1.53% 20,162,532
2017-12-22 2017-12-20 25.200 781,548 -1,214 1.50% 19,695,010
2017-12-18 2017-12-14 25.694 782,762 -729 1.51% 20,112,379
2017-12-15 2017-12-13 24.706 783,491 +1,943 1.51% 19,356,836
2017-12-13 2017-12-11 22.729 781,548 -1,214 1.50% 17,764,126
2017-12-12 2017-12-08 23.059 782,762 +3,036 1.51% 18,049,571
2017-12-11 2017-12-07 22.894 779,726 +6,314 1.50% 17,851,139
2017-12-05 2017-12-01 24.871 773,412 +28,536 1.49% 19,235,211
2017-12-04 2017-11-30 24.212 744,876 +25,378 1.43% 18,034,762
2017-12-01 2017-11-29 25.035 719,498 +243 1.39% 18,012,844
2017-11-28 2017-11-24 26.847 719,255 +1,214 1.38% 19,309,881
2017-11-24 2017-11-22 26.847 718,041 +2,429 1.38% 19,277,289
2017-11-23 2017-11-21 26.353 715,612 -21,371 1.38% 18,858,481
2017-11-22 2017-11-20 27.671 736,983 +242 1.42% 20,392,753
2017-11-21 2017-11-17 29.153 736,741 -6,071 1.42% 21,478,167
2017-11-17 2017-11-15 30.800 742,812 +607 1.43% 22,878,610
2017-11-16 2017-11-14 30.800 742,205 +4,250 1.43% 22,859,914
2017-11-15 2017-11-13 31.294 737,955 -1,336 1.42% 23,093,651
2017-11-10 2017-11-08 30.635 739,291 +4,979 1.42% 22,648,397
2017-11-09 2017-11-07 30.800 734,312 +1,700 1.41% 22,616,810
2017-11-08 2017-11-06 31.129 732,612 -607 1.41% 22,805,781
2017-11-07 2017-11-03 31.129 733,219 -6,436 1.41% 22,824,676
2017-11-06 2017-11-02 30.965 739,655 -607 1.42% 22,903,200
2017-11-03 2017-11-01 32.282 740,262 -12,143 1.43% 23,897,399
2017-11-02 2017-10-31 32.282 752,405 +3,643 1.45% 24,289,404
2017-10-27 2017-10-25 33.435 748,762 -607 1.44% 25,035,078
2017-10-26 2017-10-24 33.435 749,369 -5,829 1.44% 25,055,373
2017-10-25 2017-10-23 34.424 755,198 -1,335 1.45% 25,996,581
2017-10-23 2017-10-19 34.424 756,533 -6,072 1.46% 26,042,536
2017-10-19 2017-10-17 37.059 762,605 -364 1.47% 28,261,244
2017-10-18 2017-10-16 33.435 762,969 +1,700 1.47% 25,510,093
2017-10-17 2017-10-13 32.941 761,269 +4,250 1.47% 25,077,096
2017-10-16 2017-10-12 31.953 757,019 -1,822 1.46% 24,188,984
2017-10-11 2017-10-09 31.459 758,841 -728 1.46% 23,872,245
2017-10-09 2017-10-04 33.435 759,569 +728 1.46% 25,396,413
2017-10-04 2017-09-29 31.294 758,841 -1,700 1.46% 23,747,260
2017-10-03 2017-09-28 30.800 760,541 +486 1.46% 23,424,663
2017-09-29 2017-09-27 30.965 760,055 +1,579 1.46% 23,534,880
2017-09-28 2017-09-26 30.800 758,476 -3,036 1.46% 23,361,061
2017-09-27 2017-09-25 30.306 761,512 +6,921 1.47% 23,078,293
2017-09-26 2017-09-22 31.624 754,591 +972 1.45% 23,862,831
2017-09-25 2017-09-21 30.306 753,619 -2,550 1.45% 22,839,089
2017-09-22 2017-09-20 30.635 756,169 +850 1.46% 23,165,460
2017-09-21 2017-09-19 31.624 755,319 +243 1.45% 23,885,853
2017-09-20 2017-09-18 31.624 755,076 -243 1.45% 23,878,168
2017-09-19 2017-09-15 33.929 755,319 -1,214 1.45% 25,627,529
2017-09-18 2017-09-14 33.600 756,533 -3,036 1.46% 25,419,509
2017-09-15 2017-09-13 33.600 759,569 +364 1.46% 25,521,518
2017-09-13 2017-09-11 30.635 759,205 -24,407 1.46% 23,258,468
2017-09-12 2017-09-08 33.600 783,612 -36,914 1.51% 26,329,363
2017-09-11 2017-09-07 34.588 820,526 -36,186 1.58% 28,380,546
2017-09-08 2017-09-06 31.624 856,712 +4,007 1.65% 27,092,257
2017-09-07 2017-09-05 30.141 852,705 -850 1.64% 25,701,532
2017-09-06 2017-09-04 27.176 853,555 +38,007 1.64% 23,196,612
2017-09-05 2017-09-01 28.329 815,548 +39,707 1.57% 23,103,995
2017-09-04 2017-08-31 23.882 775,841 +5,465 1.49% 18,528,909
2017-09-01 2017-08-30 24.047 770,376 +7,285 1.48% 18,525,277
2017-08-29 2017-08-25 23.388 763,091 +10,200 1.47% 17,847,352
2017-08-28 2017-08-24 24.212 752,891 +608 1.45% 18,228,820
2017-08-14 2017-08-10 24.047 752,283 -1,336 1.45% 18,090,194
2017-08-10 2017-08-08 25.200 753,619 -486 1.45% 18,991,199
2017-08-09 2017-08-07 26.353 754,105 +1,822 1.45% 19,872,885
2017-08-04 2017-08-02 23.059 752,283 -8,015 1.45% 17,346,761
2017-08-01 2017-07-28 24.212 760,298 +3,036 1.46% 18,408,156
2017-07-28 2017-07-26 24.706 757,262 -6,071 1.46% 18,708,826
2017-07-24 2017-07-20 25.365 763,333 +42,500 1.47% 19,361,717
2017-07-21 2017-07-19 24.212 720,833 +5,464 1.39% 17,452,639
2017-07-19 2017-07-17 20.588 715,369 +11,536 1.38% 14,728,185
2017-07-18 2017-07-14 21.412 703,833 +728 1.36% 15,070,307
2017-07-17 2017-07-13 21.412 703,105 -11,293 1.35% 15,054,719
2017-07-12 2017-07-10 21.906 714,398 +2,186 1.38% 15,649,519
2017-07-11 2017-07-07 22.071 712,212 -13,126 1.37% 15,718,938
2017-07-07 2017-07-05 23.059 725,338 +1,822 1.40% 16,725,441
2017-07-06 2017-07-04 23.224 723,516 -729 1.39% 16,802,595
2017-07-05 2017-07-03 23.718 724,245 +6,071 1.39% 17,177,387
2017-07-04 2017-06-30 22.565 718,174 +1,215 1.38% 16,205,385
2017-07-03 2017-06-29 22.565 716,959 -607 1.38% 16,177,969
2017-06-30 2017-06-28 22.894 717,566 -10,322 1.38% 16,428,040
2017-06-29 2017-06-27 23.718 727,888 +6,679 1.40% 17,263,791
2017-06-26 2017-06-22 25.035 721,209 -122 1.39% 18,055,679
2017-06-23 2017-06-21 24.871 721,331 +5,222 1.39% 17,939,926
2017-06-21 2017-06-19 25.859 716,109 -122 1.38% 18,517,736
2017-06-20 2017-06-16 26.353 716,231 +5,829 1.38% 18,874,793
2017-06-16 2017-06-14 27.341 710,402 +486 1.37% 19,423,226
2017-06-09 2017-06-07 28.329 709,916 +53,914 1.37% 20,111,503
2017-06-05 2017-06-01 28.988 656,002 -4,493 1.26% 19,016,340
2017-06-01 2017-05-29 29.647 660,495 +6,071 1.27% 19,581,734
2017-05-25 2017-05-23 32.776 654,424 +9,229 1.26% 21,449,709
2017-05-24 2017-05-22 33.435 645,195 -14,450 1.24% 21,572,285
2017-05-23 2017-05-19 29.318 659,645 +607 1.27% 19,339,239
2017-05-22 2017-05-18 28.988 659,038 -607 1.27% 19,104,349
2017-05-19 2017-05-17 28.824 659,645 +1,093 1.27% 19,013,297
2017-05-18 2017-05-16 32.118 658,552 -729 1.27% 21,151,141
2017-05-16 2017-05-12 33.929 659,281 -1,700 1.27% 22,369,017
2017-05-15 2017-05-11 36.400 660,981 +2,307 1.27% 24,059,708
2017-05-12 2017-05-10 37.718 658,674 -1,700 1.27% 24,843,633
2017-05-04 2017-04-28 38.541 660,374 -12,507 1.27% 25,451,591
2017-05-02 2017-04-27 38.871 672,881 -5,100 1.30% 26,155,280
2017-04-27 2017-04-25 40.188 677,981 -607 1.31% 27,246,860
2017-04-26 2017-04-24 39.200 678,588 -340 1.31% 26,600,650
2017-04-19 2017-04-13 42.000 678,928 -486 1.31% 28,514,976
2017-04-07 2017-04-05 40.518 679,414 +13,358 1.31% 27,528,257
2017-04-03 2017-03-30 38.047 666,056 +3,278 1.28% 25,341,472
2017-03-31 2017-03-29 38.541 662,778 +486 1.28% 25,544,244
2017-03-30 2017-03-28 38.871 662,292 -1,822 1.28% 25,743,680
2017-03-28 2017-03-24 39.529 664,114 -18,578 1.28% 26,252,036
2017-03-27 2017-03-23 40.024 682,692 -18,214 1.31% 27,323,743
2017-03-24 2017-03-22 39.694 700,906 -1,093 1.35% 27,821,845
2017-03-23 2017-03-21 39.859 701,999 -18,142 1.35% 27,980,854
2017-03-22 2017-03-20 39.200 720,141 -485 1.39% 28,229,527
2017-03-20 2017-03-16 39.200 720,626 -608 1.39% 28,248,539
2017-03-17 2017-03-15 38.541 721,234 -36,428 1.39% 27,797,207
2017-03-16 2017-03-14 38.706 757,662 -2,307 1.46% 29,325,976
2017-03-15 2017-03-13 38.376 759,969 +3,400 1.46% 29,164,928
2017-03-13 2017-03-09 40.188 756,569 +3,157 1.46% 30,405,173
2017-03-09 2017-03-07 42.000 753,412 -2,064 1.45% 31,643,304
2017-03-07 2017-03-03 41.176 755,476 +1,578 1.45% 31,107,835
2017-03-06 2017-03-02 42.824 753,898 +1,943 1.45% 32,284,573
2017-02-27 2017-02-23 43.647 751,955 +121 1.45% 32,820,624
2017-02-24 2017-02-22 43.647 751,834 -1,214 1.45% 32,815,343
2017-02-21 2017-02-17 44.471 753,048 +364 1.45% 33,488,488
2017-02-17 2017-02-15 44.471 752,684 +16,636 1.45% 33,472,300
2017-02-16 2017-02-14 46.118 736,048 -3,400 1.42% 33,944,802
2017-02-14 2017-02-10 46.941 739,448 -30,236 1.42% 34,710,559
2017-02-10 2017-02-08 47.765 769,684 +10,929 1.48% 36,763,730
2017-02-09 2017-02-07 46.941 758,755 +607 1.46% 35,616,852
2017-02-08 2017-02-06 48.588 758,148 +22,586 1.46% 36,837,073
2017-02-07 2017-02-03 46.118 735,562 -5,950 1.42% 33,922,389
2017-02-02 2017-01-27 43.647 741,512 -3 1.43% 32,364,818
2017-01-24 2017-01-20 42.824 741,515 +3,036 1.43% 31,754,289
2017-01-18 2017-01-16 42.824 738,479 +1,093 1.42% 31,624,277
2017-01-17 2017-01-13 43.647 737,386 -1,214 1.42% 32,184,730
2017-01-16 2017-01-12 43.647 738,600 -1,215 1.42% 32,237,718
2017-01-12 2017-01-10 45.294 739,815 +2,308 1.42% 33,509,268
2017-01-11 2017-01-09 44.471 737,507 +121 1.42% 32,797,370
2017-01-10 2017-01-06 41.176 737,386 +850 1.42% 30,362,953
2017-01-09 2017-01-05 42.000 736,536 +4,250 1.42% 30,934,512
2016-12-30 2016-12-28 41.176 732,286 -607 1.41% 30,152,953
2016-12-23 2016-12-21 41.176 732,893 -3,036 1.41% 30,177,947
2016-12-22 2016-12-20 41.176 735,929 -6,193 1.42% 30,302,959
2016-12-21 2016-12-19 41.176 742,122 -607 1.43% 30,557,965
2016-12-19 2016-12-15 42.824 742,729 +607 1.43% 31,806,277
2016-12-16 2016-12-14 43.647 742,122 -1,943 1.43% 32,391,443
2016-12-14 2016-12-12 43.647 744,065 -1,092 1.43% 32,476,249
2016-12-09 2016-12-07 46.941 745,157 -41,772 1.43% 34,978,546
2016-12-08 2016-12-06 46.941 786,929 +2,064 1.51% 36,939,373
2016-12-07 2016-12-05 47.765 784,865 -4,007 1.51% 37,488,846
2016-12-06 2016-12-02 46.941 788,872 -50,393 1.52% 37,030,580
2016-12-05 2016-12-01 48.588 839,265 +23,436 1.62% 40,778,405
2016-12-02 2016-11-30 46.941 815,829 -2,307 1.57% 38,295,973
2016-11-30 2016-11-28 44.471 818,136 -3,036 1.58% 36,382,989
2016-11-29 2016-11-25 43.647 821,172 +1,579 1.58% 35,841,743
2016-11-28 2016-11-24 44.471 819,593 +121 1.58% 36,447,783
2016-11-25 2016-11-23 44.471 819,472 +972 1.58% 36,442,402
2016-11-23 2016-11-21 43.647 818,500 -12,143 1.58% 35,725,118
2016-11-22 2016-11-18 43.647 830,643 +1,214 1.60% 36,255,124
2016-11-18 2016-11-16 44.471 829,429 +21,250 1.60% 36,885,196
2016-11-17 2016-11-15 42.824 808,179 -4,007 1.56% 34,609,077
2016-11-16 2016-11-14 43.647 812,186 +1,214 1.56% 35,449,530
2016-11-15 2016-11-11 42.824 810,972 -4,857 1.56% 34,728,683
2016-11-14 2016-11-10 44.471 815,829 +1,336 1.57% 36,280,396
2016-11-11 2016-11-09 44.471 814,493 -4,372 1.57% 36,220,983
2016-11-10 2016-11-08 42.000 818,865 -3,885 1.58% 34,392,330
2016-11-08 2016-11-04 50.235 822,750 -1,579 1.58% 41,331,088
2016-11-07 2016-11-03 51.882 824,329 +3,036 1.59% 42,768,128
2016-11-04 2016-11-02 52.706 821,293 +23,678 1.58% 43,286,972
2016-11-03 2016-11-01 51.059 797,615 +1,822 1.54% 40,725,284
2016-11-01 2016-10-28 52.706 795,793 -607 1.53% 41,942,972
2016-10-28 2016-10-26 53.529 796,400 +4,250 1.53% 42,630,824
2016-10-27 2016-10-25 55.176 792,150 +3,885 1.53% 43,708,041
2016-10-26 2016-10-24 56.000 788,265 -1,942 1.52% 44,142,840
2016-10-25 2016-10-20 53.529 790,207 +3,035 1.52% 42,299,316
2016-10-24 2016-10-19 53.529 787,172 +1,215 1.52% 42,136,854
2016-10-19 2016-10-17 54.353 785,957 +8,864 1.51% 42,719,075
2016-10-18 2016-10-14 55.176 777,093 +3,643 1.50% 42,877,249
2016-10-17 2016-10-13 54.353 773,450 +1,700 1.49% 42,039,282
2016-10-14 2016-10-12 55.176 771,750 -4,007 1.49% 42,582,441
2016-10-13 2016-10-11 57.647 775,757 -60,958 1.49% 44,720,109
2016-10-12 2016-10-07 52.706 836,715 +5,343 1.61% 44,099,802
2016-10-11 2016-10-06 54.353 831,372 +13,115 1.60% 45,187,513
2016-10-07 2016-10-05 56.000 818,257 -6,436 1.58% 45,822,392
2016-10-06 2016-10-04 47.765 824,693 +3,036 1.59% 39,391,219
2016-10-05 2016-10-03 44.471 821,657 -1,822 1.58% 36,539,570
2016-10-04 2016-09-30 43.647 823,479 -607 1.59% 35,942,436
2016-10-03 2016-09-29 45.294 824,086 -10,807 1.59% 37,326,248
2016-09-30 2016-09-28 45.294 834,893 -5,464 1.61% 37,815,742
2016-09-29 2016-09-27 45.294 840,357 +1,214 1.62% 38,063,229
2016-09-27 2016-09-23 44.471 839,143 -12,507 1.62% 37,317,183
2016-09-26 2016-09-22 45.294 851,650 +607 1.64% 38,574,735
2016-09-23 2016-09-21 44.471 851,043 +27,321 1.64% 37,846,383
2016-09-21 2016-09-19 39.200 823,722 +122 1.59% 32,289,902
2016-09-20 2016-09-15 39.859 823,600 +1,700 1.59% 32,827,727
2016-09-19 2016-09-14 39.694 821,900 +485 1.58% 32,624,595
2016-09-14 2016-09-12 41.012 821,415 +5,465 1.58% 33,687,679
2016-09-13 2016-09-09 42.824 815,950 +364 1.57% 34,941,859
2016-09-09 2016-09-07 42.000 815,586 -16,393 1.57% 34,254,612
2016-09-07 2016-09-05 37.553 831,979 +7,893 1.60% 31,243,258
2016-09-06 2016-09-02 37.882 824,086 +6,071 1.59% 31,218,317
2016-09-05 2016-09-01 39.859 818,015 -242 1.57% 32,605,116
2016-08-26 2016-08-24 42.000 818,257 +4,007 1.58% 34,366,794
2016-08-24 2016-08-22 42.000 814,250 +121 1.57% 34,198,500
2016-08-23 2016-08-19 42.824 814,129 +1,214 1.57% 34,863,877
2016-08-22 2016-08-18 42.824 812,915 +243 1.57% 34,811,889
2016-08-17 2016-08-15 42.824 812,672 +5,465 1.56% 34,801,483
2016-08-12 2016-08-10 42.000 807,207 -3,036 1.55% 33,902,694
2016-08-08 2016-08-04 42.000 810,243 +3,036 1.56% 34,030,206
2016-08-04 2016-08-01 40.188 807,207 -101,879 1.55% 32,440,225
2016-08-01 2016-07-28 42.824 909,086 -12,143 1.75% 38,930,271
2016-07-28 2016-07-26 43.647 921,229 -1,336 1.77% 40,208,936
2016-07-21 2016-07-19 42.824 922,565 -3,035 1.78% 39,507,489
2016-07-20 2016-07-18 42.824 925,600 +364 1.78% 39,637,459
2016-07-18 2016-07-14 43.647 925,236 +243 1.78% 40,383,830
2016-07-14 2016-07-12 42.824 924,993 -24,286 1.78% 39,611,465
2016-07-08 2016-07-06 44.471 949,279 +11,779 1.83% 42,214,996
2016-07-06 2016-07-04 45.294 937,500 +63,871 1.80% 42,463,235
2016-07-04 2016-06-29 43.647 873,629 +1,822 1.68% 38,131,336
2016-06-30 2016-06-28 43.647 871,807 +364 1.68% 38,051,811
2016-06-28 2016-06-24 44.471 871,443 -2,793 1.68% 38,753,583
2016-06-27 2016-06-23 46.118 874,236 -15,421 1.68% 40,317,707
2016-06-22 2016-06-20 46.941 889,657 +1,214 1.71% 41,761,546
2016-06-15 2016-06-13 46.118 888,443 +4,493 1.71% 40,972,901
2016-06-13 2016-06-08 49.412 883,950 -607 1.70% 43,677,529
2016-06-08 2016-06-06 49.412 884,557 -7,893 1.70% 43,707,522
2016-06-07 2016-06-03 48.588 892,450 -122 1.72% 43,362,571
2016-06-06 2016-06-02 47.765 892,572 -850 1.72% 42,633,439
2016-06-02 2016-05-31 47.765 893,422 +3,036 1.72% 42,674,039
2016-06-01 2016-05-30 49.412 890,386 +1,214 1.71% 43,995,544
2016-05-31 2016-05-27 49.412 889,172 +5,100 1.71% 43,935,558
2016-05-27 2016-05-25 47.765 884,072 -243 1.70% 42,227,439
2016-05-25 2016-05-23 46.941 884,315 +6,072 1.70% 41,510,786
2016-05-24 2016-05-20 46.941 878,243 -122 1.69% 41,225,760
2016-05-20 2016-05-18 46.118 878,365 -3,642 1.69% 40,508,127
2016-05-19 2016-05-17 46.941 882,007 +3,642 1.70% 41,402,446
2016-05-12 2016-05-10 51.059 878,365 +1,093 1.69% 44,848,284
2016-05-11 2016-05-09 51.882 877,272 -1,821 1.69% 45,514,936
2016-05-06 2016-05-04 50.235 879,093 +16,393 1.69% 44,161,495
2016-05-05 2016-05-03 51.882 862,700 +1,214 1.66% 44,758,906
2016-05-04 2016-04-29 52.706 861,486 +243 1.66% 45,405,380
2016-05-03 2016-04-28 52.706 861,243 +486 1.66% 45,392,572
2016-04-27 2016-04-25 53.529 860,757 +10,442 1.66% 46,075,816
2016-04-26 2016-04-22 52.706 850,315 +243 1.64% 44,816,602
2016-04-25 2016-04-21 53.529 850,072 -485 1.64% 45,503,854
2016-04-22 2016-04-20 52.706 850,557 +3,885 1.64% 44,829,357
2016-04-21 2016-04-19 54.353 846,672 +36,793 1.63% 46,019,113
2016-04-20 2016-04-18 55.176 809,879 +27,564 1.56% 44,686,265
2016-04-19 2016-04-15 51.882 782,315 -728 1.51% 40,588,343
2016-04-18 2016-04-14 51.882 783,043 -972 1.51% 40,626,113
2016-04-15 2016-04-13 51.059 784,015 +3,036 1.51% 40,030,884
2016-04-14 2016-04-12 49.412 780,979 -1,093 1.51% 38,589,551
2016-04-11 2016-04-07 48.588 782,072 +1,822 1.51% 37,999,498
2016-04-08 2016-04-06 50.235 780,250 -1,579 1.51% 39,196,088
2016-04-06 2016-04-01 50.235 781,829 -364 1.51% 39,275,410
2016-04-05 2016-03-31 51.882 782,193 +59,864 1.51% 40,582,013
2016-04-01 2016-03-30 51.059 722,329 +12,264 1.39% 36,881,269
2016-03-31 2016-03-29 50.235 710,065 +24,286 1.37% 35,670,324
2016-03-30 2016-03-24 49.412 685,779 -3,400 1.32% 33,885,551
2016-03-29 2016-03-23 46.941 689,179 +1,822 1.33% 32,350,873
2016-03-24 2016-03-22 47.765 687,357 +3,278 1.33% 32,831,405
2016-03-23 2016-03-21 48.588 684,079 -3,400 1.32% 33,238,191
2016-03-22 2016-03-18 47.765 687,479 -728 1.33% 32,837,232
2016-03-21 2016-03-17 46.941 688,207 -6,315 1.33% 32,305,246
2016-03-18 2016-03-16 48.588 694,522 -42,500 1.34% 33,745,598
2016-03-17 2016-03-15 50.235 737,022 -1,821 1.42% 37,024,517
2016-03-16 2016-03-14 51.882 738,843 -8,622 1.43% 38,332,913
2016-03-15 2016-03-11 49.412 747,465 +16,029 1.44% 36,933,565
2016-03-11 2016-03-09 45.294 731,436 +971 1.41% 33,129,748
2016-03-10 2016-03-08 46.118 730,465 +1,822 1.41% 33,687,327
2016-03-09 2016-03-07 46.941 728,643 +121 1.41% 34,203,360
2016-03-08 2016-03-04 42.824 728,522 +5,586 1.41% 31,197,883
2016-03-04 2016-03-02 42.000 722,936 +24,771 1.40% 30,363,312
2016-03-03 2016-03-01 39.529 698,165 +729 1.35% 27,598,052
2016-03-01 2016-02-26 40.518 697,436 -1,214 1.35% 28,258,466
2016-02-29 2016-02-25 40.188 698,650 -9,715 1.35% 28,077,511
2016-02-26 2016-02-24 41.176 708,365 -1,700 1.37% 29,167,971
2016-02-25 2016-02-23 42.000 710,065 +3,036 1.37% 29,822,730
2016-02-24 2016-02-22 42.000 707,029 +5,464 1.36% 29,695,218
2016-02-22 2016-02-18 41.176 701,565 +3,158 1.35% 28,887,971
2016-02-19 2016-02-17 39.200 698,407 +607 1.35% 27,377,554
2016-02-18 2016-02-16 38.376 697,800 +2,671 1.35% 26,779,101
2016-02-17 2016-02-15 38.706 695,129 +1,579 1.34% 26,905,581
2016-02-15 2016-02-11 40.353 693,550 +607 1.34% 27,986,782
2016-02-12 2016-02-05 42.000 692,943 +1,214 1.34% 29,103,606
2016-02-02 2016-01-29 43.647 691,729 +3,643 1.34% 30,191,936
2016-01-29 2016-01-27 42.000 688,086 +1,214 1.33% 28,899,612
2016-01-28 2016-01-26 42.000 686,872 +1,579 1.33% 28,848,624
2016-01-27 2016-01-25 43.647 685,293 -1,579 1.32% 29,911,024
2016-01-26 2016-01-22 42.000 686,872 +5,829 1.33% 28,848,624
2016-01-25 2016-01-21 39.529 681,043 -1,214 1.31% 26,921,229
2016-01-22 2016-01-20 42.824 682,257 +1,578 1.32% 29,216,653
2016-01-21 2016-01-19 45.294 680,679 +6,072 1.31% 30,830,755
2016-01-20 2016-01-18 44.471 674,607 +3,035 1.30% 30,000,170
2016-01-19 2016-01-15 46.941 671,572 +850 1.30% 31,524,380
2016-01-18 2016-01-14 49.412 670,722 +607 1.29% 33,141,558
2016-01-15 2016-01-13 49.412 670,115 +729 1.29% 33,111,565
2016-01-12 2016-01-08 52.706 669,386 +1,093 1.29% 35,280,580
2016-01-11 2016-01-07 51.882 668,293 -3,279 1.29% 34,672,613
2016-01-08 2016-01-06 56.824 671,572 +1,093 1.30% 38,161,091
2016-01-07 2016-01-05 56.824 670,479 -971 1.29% 38,098,983
2016-01-06 2016-01-04 56.824 671,450 -618 1.30% 38,154,159
2016-01-04 2015-12-29 60.941 672,068 +4,250 1.30% 40,956,615
2015-12-30 2015-12-28 60.941 667,818 +4,857 1.29% 40,697,615
2015-12-29 2015-12-24 58.471 662,961 +5,464 1.28% 38,763,720
2015-12-28 2015-12-22 57.647 657,497 +1,457 1.27% 37,902,768
2015-12-23 2015-12-21 55.176 656,040 -2,307 1.27% 36,197,972
2015-12-22 2015-12-18 56.824 658,347 -2,428 1.27% 37,409,600
2015-12-21 2015-12-17 58.471 660,775 +1,214 1.28% 38,635,903
2015-12-18 2015-12-16 57.647 659,561 +1,214 1.27% 38,021,752
2015-12-17 2015-12-15 56.000 658,347 -607 1.27% 36,867,432
2015-12-15 2015-12-11 55.176 658,954 -7,164 1.27% 36,358,756
2015-12-14 2015-12-10 56.000 666,118 -5,707 1.29% 37,302,608
2015-12-11 2015-12-09 58.471 671,825 -2,429 1.30% 39,282,003
2015-12-09 2015-12-07 60.118 674,254 -6,436 1.30% 40,534,564
2015-12-08 2015-12-04 60.941 680,690 -607 1.31% 41,482,049
2015-12-04 2015-12-02 60.941 681,297 -2,428 1.32% 41,519,041
2015-12-03 2015-12-01 61.765 683,725 -18,215 1.32% 42,230,074
2015-12-02 2015-11-30 61.765 701,940 +243 1.36% 43,355,118
2015-12-01 2015-11-27 60.118 701,697 -1,821 1.35% 42,184,373
2015-11-30 2015-11-26 61.765 703,518 +19,550 1.36% 43,452,582
2015-11-27 2015-11-25 62.588 683,968 -486 1.32% 42,808,350
2015-11-26 2015-11-24 63.412 684,454 -11,900 1.32% 43,402,436
2015-11-24 2015-11-20 64.235 696,354 +6,071 1.34% 44,730,504
2015-11-23 2015-11-19 64.235 690,283 -19,428 1.33% 44,340,532
2015-11-20 2015-11-18 64.235 709,711 -26,957 1.37% 45,588,495
2015-11-19 2015-11-17 65.882 736,668 -2,550 1.42% 48,533,421
2015-11-16 2015-11-12 69.176 739,218 +243 1.43% 51,136,492
2015-11-13 2015-11-11 69.176 738,975 -122 1.43% 51,119,682
2015-11-12 2015-11-10 69.176 739,097 +1,214 1.43% 51,128,122
2015-11-11 2015-11-09 69.176 737,883 -607 1.42% 51,044,142
2015-11-09 2015-11-05 70.000 738,490 +2,186 1.43% 51,694,300
2015-11-06 2015-11-04 68.353 736,304 +23,314 1.42% 50,328,544
2015-11-05 2015-11-03 67.529 712,990 -19,793 1.38% 48,147,795
2015-11-03 2015-10-30 70.000 732,783 -607 1.41% 51,294,810
2015-11-02 2015-10-29 72.471 733,390 -971 1.42% 53,149,205
2015-10-30 2015-10-28 73.294 734,361 +27,564 1.42% 53,824,342
2015-10-29 2015-10-27 65.059 706,797 +2,307 1.36% 45,983,381
2015-10-28 2015-10-26 63.412 704,490 +13,357 1.36% 44,672,954
2015-10-26 2015-10-22 65.059 691,133 -2,428 1.33% 44,964,300
2015-10-23 2015-10-20 67.529 693,561 -1,457 1.34% 46,835,766
2015-10-22 2015-10-19 66.706 695,018 +3,278 1.34% 46,361,789
2015-10-20 2015-10-16 67.529 691,740 +25,622 1.34% 46,712,795
2015-10-19 2015-10-15 70.000 666,118 +364 1.29% 46,628,260
2015-10-16 2015-10-14 60.941 665,754 +8,257 1.29% 40,571,832
2015-10-15 2015-10-13 61.765 657,497 +7,164 1.27% 40,610,109
2015-10-14 2015-10-12 61.765 650,333 +2,793 1.26% 40,167,626
2015-10-13 2015-10-09 61.765 647,540 -364 1.25% 39,995,118
2015-10-12 2015-10-08 61.765 647,904 +4,007 1.25% 40,017,600
2015-10-09 2015-10-07 61.765 643,897 +3,036 1.24% 39,770,109
2015-10-08 2015-10-06 60.118 640,861 +1,214 1.24% 38,527,055
2015-10-05 2015-09-30 55.176 639,647 -2,428 1.23% 35,293,464
2015-09-22 2015-09-18 58.471 642,075 +1,700 1.24% 37,542,503
2015-09-16 2015-09-14 56.000 640,375 +607 1.24% 35,861,000
2015-09-15 2015-09-11 56.824 639,768 +607 1.24% 36,353,876
2015-09-07 2015-09-02 50.235 639,161 -364 1.23% 32,108,441
2015-09-04 2015-09-01 50.235 639,525 -1,579 1.23% 32,126,726
2015-09-01 2015-08-28 52.706 641,104 -243 1.24% 33,789,952
2015-08-31 2015-08-27 52.706 641,347 +364 1.24% 33,802,760
2015-08-28 2015-08-26 48.588 640,983 +729 1.24% 31,144,233
2015-08-27 2015-08-25 48.588 640,254 +6,071 1.24% 31,108,812
2015-08-26 2015-08-24 47.765 634,183 +16,393 1.22% 30,291,564
2015-08-25 2015-08-21 52.706 617,790 +6,072 1.19% 32,561,167
2015-08-24 2015-08-20 54.353 611,718 -4,250 1.18% 33,248,672
2015-08-21 2015-08-19 57.647 615,968 -52,822 1.19% 35,508,744
2015-08-19 2015-08-17 60.941 668,790 -21,614 1.29% 40,756,849
2015-08-18 2015-08-14 63.412 690,404 -1,457 1.33% 43,779,736
2015-08-17 2015-08-13 63.412 691,861 +3,643 1.34% 43,872,127
2015-08-14 2015-08-12 62.588 688,218 -4,615 1.33% 43,074,350
2015-08-13 2015-08-11 65.882 692,833 +21,250 1.34% 45,645,468
2015-08-12 2015-08-10 63.412 671,583 +1,943 1.30% 42,586,263
2015-08-10 2015-08-06 60.941 669,640 +607 1.29% 40,808,649
2015-08-07 2015-08-05 61.765 669,033 +11,900 1.29% 41,322,626
2015-08-06 2015-08-04 61.765 657,133 +4,129 1.27% 40,587,626
2015-08-05 2015-08-03 60.118 653,004 -41,286 1.26% 39,257,064
2015-08-04 2015-07-31 64.235 694,290 -1,214 1.34% 44,597,922
2015-08-03 2015-07-30 65.059 695,504 -5,464 1.34% 45,248,672
2015-07-30 2015-07-28 61.765 700,968 -3,279 1.35% 43,295,082
2015-07-29 2015-07-27 60.941 704,247 -6,436 1.36% 42,917,641
2015-07-28 2015-07-24 68.353 710,683 -3,035 1.37% 48,577,273
2015-07-27 2015-07-23 69.176 713,718 -6,072 1.38% 49,372,492
2015-07-23 2015-07-21 69.176 719,790 -121 1.39% 49,792,532
2015-07-21 2015-07-17 70.000 719,911 -1,214 1.39% 50,393,770
2015-07-17 2015-07-15 67.529 721,125 -4,979 1.39% 48,697,147
2015-07-16 2015-07-14 69.176 726,104 +607 1.40% 50,229,312
2015-07-15 2015-07-13 70.824 725,497 +850 1.40% 51,382,258
2015-07-14 2015-07-10 65.882 724,647 +5,343 1.40% 47,741,449
2015-07-13 2015-07-09 64.235 719,304 +3,036 1.39% 46,204,704
2015-07-10 2015-07-08 45.294 716,268 -6,315 1.38% 32,442,727
2015-07-09 2015-07-07 56.824 722,583 -6,435 1.40% 41,059,716
2015-07-08 2015-07-06 61.765 729,018 -27,686 1.41% 45,027,582
2015-07-07 2015-07-03 67.529 756,704 -9,714 1.46% 51,099,776
2015-07-06 2015-07-02 75.765 766,418 -972 1.48% 58,067,434
2015-07-03 2015-06-30 80.706 767,390 -38,371 1.48% 61,932,887
2015-07-02 2015-06-29 79.059 805,761 -16,879 1.56% 63,702,517
2015-06-30 2015-06-26 90.588 822,640 -3,400 1.59% 74,521,506
2015-06-29 2015-06-25 93.882 826,040 -6,678 1.60% 77,550,579
2015-06-26 2015-06-24 90.588 832,718 +15,543 1.61% 75,434,454
2015-06-25 2015-06-23 93.882 817,175 +242 1.58% 76,718,312
2015-06-24 2015-06-22 93.882 816,933 -6,071 1.58% 76,695,592
2015-06-23 2015-06-19 95.529 823,004 -1,457 1.59% 78,621,088
2015-06-22 2015-06-18 95.529 824,461 +31,331 1.59% 78,760,274
2015-06-19 2015-06-17 95.529 793,130 -140,857 1.53% 75,767,242
2015-06-18 2015-06-16 97.176 933,987 -4,129 1.80% 90,761,560
2015-06-17 2015-06-15 98.824 938,116 +1,579 1.81% 92,707,934
2015-06-16 2015-06-12 100.471 936,537 -84,150 1.81% 94,094,423
2015-06-15 2015-06-11 102.118 1,020,687 -31,693 1.97% 104,230,155
2015-06-12 2015-06-10 97.176 1,052,380 +25,257 2.03% 102,266,574
2015-06-11 2015-06-09 95.529 1,027,123 +18,943 1.98% 98,120,456
2015-06-10 2015-06-08 100.471 1,008,180 +11,293 1.95% 101,292,438
2015-06-09 2015-06-05 97.176 996,887 -8,500 1.93% 96,873,960
2015-06-08 2015-06-04 105.412 1,005,387 -1,822 1.94% 105,979,618
2015-06-05 2015-06-03 102.118 1,007,209 -3,643 1.95% 102,853,813
2015-06-04 2015-06-02 108.706 1,010,852 -121 1.95% 109,885,559
2015-06-03 2015-06-01 110.353 1,010,973 +16,393 1.95% 111,563,844
2015-06-02 2015-05-29 113.235 994,580 +10,734 1.92% 112,621,559
2015-06-01 2015-05-28 114.876 983,846 -26,855 1.90% 113,020,672
2015-05-29 2015-05-27 116.517 1,010,701 -18,524 1.96% 117,764,330
2015-05-28 2015-05-26 116.517 1,029,225 -119,433 2.00% 119,922,700
2015-05-27 2015-05-22 113.235 1,148,658 -121,870 2.23% 130,068,626
2015-05-26 2015-05-21 118.159 1,270,528 -6,337 2.46% 150,123,769
2015-05-22 2015-05-20 118.159 1,276,865 +35,586 2.48% 150,872,540
2015-05-21 2015-05-19 114.876 1,241,279 -3,778 2.41% 142,593,645
2015-05-20 2015-05-18 116.517 1,245,057 -152,094 2.41% 145,070,900
2015-05-19 2015-05-15 119.800 1,397,151 -97,862 2.71% 167,378,213
2015-05-18 2015-05-14 134.569 1,495,013 -163,062 2.90% 201,183,122
2015-05-15 2015-05-13 128.005 1,658,075 -11,943 3.22% 212,242,081
2015-05-14 2015-05-12 129.646 1,670,018 +28,274 3.24% 216,511,498
2015-05-13 2015-05-11 121.441 1,641,744 +5,850 3.18% 199,374,623
2015-05-12 2015-05-08 119.800 1,635,894 +33,758 3.17% 195,979,543
2015-05-11 2015-05-07 119.800 1,602,136 +167,800 3.11% 191,935,346
2015-05-08 2015-05-06 123.082 1,434,336 +121 2.78% 176,540,716
2015-05-07 2015-05-05 121.441 1,434,215 -11,334 2.78% 174,172,146
2015-05-06 2015-05-04 124.723 1,445,549 -150,509 2.80% 180,293,111
2015-05-05 2015-04-30 124.723 1,596,058 -4,631 3.10% 199,065,034
2015-05-04 2015-04-29 128.005 1,600,689 -2,316 3.10% 204,896,380
2015-04-30 2015-04-28 126.364 1,603,005 +98,715 3.11% 202,562,162
2015-04-29 2015-04-27 126.364 1,504,290 -82,262 2.92% 190,088,137
2015-04-28 2015-04-24 116.517 1,586,552 +40,339 3.08% 184,861,035
2015-04-27 2015-04-23 119.800 1,546,213 -22,059 3.00% 185,235,790
2015-04-24 2015-04-22 118.159 1,568,272 +52,770 3.04% 185,304,773
2015-04-23 2015-04-21 118.159 1,515,502 -7,678 2.94% 179,069,546
2015-04-22 2015-04-20 113.235 1,523,180 -36,073 2.95% 172,477,735
2015-04-21 2015-04-17 118.159 1,559,253 -9,506 3.02% 184,239,101
2015-04-20 2015-04-16 119.800 1,568,759 -1,463 3.04% 187,936,793
2015-04-17 2015-04-15 119.800 1,570,222 +14,868 3.05% 188,112,060
2015-04-16 2015-04-14 126.364 1,555,354 -19,864 3.02% 196,540,790
2015-04-15 2015-04-13 124.723 1,575,218 +36,683 3.05% 196,465,809
2015-04-14 2015-04-10 131.287 1,538,535 +7,312 2.98% 201,990,102
2015-04-13 2015-04-09 131.287 1,531,223 -12,797 2.97% 201,030,130
2015-04-10 2015-04-08 124.723 1,544,020 +100,300 2.99% 192,574,702
2015-04-09 2015-04-02 121.441 1,443,720 +10,358 2.80% 175,326,440
2015-04-08 2015-04-01 114.876 1,433,362 -54,354 2.78% 164,659,445
2015-04-02 2015-03-31 106.671 1,487,716 +57,036 2.89% 158,696,048
2015-04-01 2015-03-30 103.389 1,430,680 +91,280 2.77% 147,916,212
2015-03-31 2015-03-27 103.389 1,339,400 -8,287 2.60% 138,478,887
2015-03-30 2015-03-26 105.030 1,347,687 +5,728 2.62% 141,547,347
2015-03-27 2015-03-25 101.748 1,341,959 +66,054 2.60% 136,541,182
2015-03-26 2015-03-24 96.824 1,275,905 +1,218 2.48% 123,538,713
2015-03-25 2015-03-23 95.183 1,274,687 -29,370 2.47% 121,328,903
2015-03-24 2015-03-20 91.901 1,304,057 +2,681 2.53% 119,844,284
2015-03-23 2015-03-19 95.183 1,301,376 -24,984 2.53% 123,869,250
2015-03-20 2015-03-18 91.901 1,326,360 +1,219 2.57% 121,893,954
2015-03-19 2015-03-17 91.901 1,325,141 +122 2.57% 121,781,927
2015-03-18 2015-03-16 91.901 1,325,019 +488 2.57% 121,770,715
2015-03-17 2015-03-13 93.542 1,324,531 -5,363 2.57% 123,899,543
2015-03-13 2015-03-11 91.901 1,329,894 +244 2.58% 122,218,732
2015-03-12 2015-03-10 93.542 1,329,650 -4,753 2.58% 124,378,386
2015-03-11 2015-03-09 96.824 1,334,403 +5,484 2.59% 129,202,746
2015-03-10 2015-03-06 96.824 1,328,919 +4,753 2.58% 128,671,761
2015-03-09 2015-03-05 93.542 1,324,166 +975 2.57% 123,865,400
2015-03-05 2015-03-03 90.260 1,323,191 -6,825 2.57% 119,431,242
2015-03-04 2015-03-02 93.542 1,330,016 +122 2.58% 124,412,622
2015-03-03 2015-02-27 95.183 1,329,894 -6,093 2.58% 126,583,687
2015-03-02 2015-02-26 93.542 1,335,987 +2,193 2.59% 124,971,162
2015-02-26 2015-02-24 98.465 1,333,794 -1,096 2.59% 131,332,657
2015-02-25 2015-02-23 96.824 1,334,890 -23,765 2.59% 129,249,899
2015-02-24 2015-02-18 93.542 1,358,655 +853 2.64% 127,091,577
2015-02-16 2015-02-12 88.619 1,357,802 -2,437 2.64% 120,326,955
2015-02-13 2015-02-11 88.619 1,360,239 +121 2.64% 120,542,919
2015-02-12 2015-02-10 88.619 1,360,118 -5,971 2.64% 120,532,196
2015-02-11 2015-02-09 88.619 1,366,089 +2,193 2.65% 121,061,340
2015-02-10 2015-02-06 90.260 1,363,896 -121 2.65% 123,105,276
2015-02-09 2015-02-05 91.901 1,364,017 +4,387 2.65% 125,354,674
2015-02-06 2015-02-04 88.619 1,359,630 +1,828 2.64% 120,488,950
2015-02-05 2015-02-03 90.260 1,357,802 +2,437 2.64% 122,555,232
2015-02-04 2015-02-02 91.901 1,355,365 +1,097 2.63% 124,559,546
2015-02-03 2015-01-30 91.901 1,354,268 -5,971 2.63% 124,458,730
2015-01-30 2015-01-28 95.183 1,360,239 +19,011 2.64% 129,472,024
2015-01-29 2015-01-27 96.824 1,341,228 +366 2.60% 129,863,572
2015-01-28 2015-01-26 98.465 1,340,862 +22,424 2.60% 132,028,611
2015-01-27 2015-01-23 96.824 1,318,438 +1,219 2.56% 127,656,944
2015-01-23 2015-01-21 98.465 1,317,219 +1,828 2.56% 129,700,592
2015-01-21 2015-01-19 96.824 1,315,391 +51,429 2.55% 127,361,921
2015-01-20 2015-01-16 101.748 1,263,962 +244 2.45% 128,605,170
2015-01-19 2015-01-15 103.389 1,263,718 +975 2.45% 130,654,220
2015-01-16 2015-01-14 103.389 1,262,743 -20,353 2.45% 130,553,416
2015-01-15 2015-01-13 100.107 1,283,096 -29,492 2.49% 128,446,332
2015-01-14 2015-01-12 101.748 1,312,588 -1,219 2.55% 133,552,752
2015-01-12 2015-01-08 98.465 1,313,807 +1,950 2.55% 129,364,628
2015-01-09 2015-01-07 96.824 1,311,857 +10,725 2.55% 127,019,743
2015-01-08 2015-01-06 93.542 1,301,132 +487 2.53% 121,710,749
2015-01-06 2015-01-02 95.183 1,300,645 -2,925 2.53% 123,799,671
2015-01-02 2014-12-29 96.824 1,303,570 -14,015 2.53% 126,217,360
2014-12-30 2014-12-24 98.465 1,317,585 -11,212 2.56% 129,736,630
2014-12-29 2014-12-22 95.183 1,328,797 -9,871 2.58% 126,479,271
2014-12-23 2014-12-19 91.901 1,338,668 +17,793 2.58% 123,025,073
2014-12-22 2014-12-18 91.901 1,320,875 +13,893 2.55% 121,389,876
2014-12-19 2014-12-17 96.824 1,306,982 +1,219 2.52% 126,547,724
2014-12-18 2014-12-16 101.748 1,305,763 -122 2.52% 132,858,324
2014-12-17 2014-12-15 103.389 1,305,885 +8,409 2.52% 135,013,814
2014-12-16 2014-12-12 105.030 1,297,476 -975 2.51% 136,273,694
2014-12-15 2014-12-11 108.312 1,298,451 -6,459 2.51% 140,637,851
2014-12-12 2014-12-10 106.671 1,304,910 -5,241 2.52% 139,195,962
2014-12-11 2014-12-09 101.748 1,310,151 +7,434 2.53% 133,304,793
2014-12-10 2014-12-08 105.030 1,302,717 +5,606 2.52% 136,824,155
2014-12-09 2014-12-05 111.594 1,297,111 -3,412 2.51% 144,750,068
2014-12-08 2014-12-04 105.030 1,300,523 -11,943 2.51% 136,593,720
2014-12-05 2014-12-03 108.312 1,312,466 -8,409 2.53% 142,155,844
2014-12-04 2014-12-02 109.953 1,320,875 -3,535 2.55% 145,234,316
2014-12-03 2014-12-01 109.953 1,324,410 -243 2.56% 145,623,001
2014-12-02 2014-11-28 114.876 1,324,653 -488 2.56% 152,171,348
2014-12-01 2014-11-27 119.800 1,325,141 +3,900 2.56% 158,751,440
2014-11-27 2014-11-25 126.364 1,321,241 -609 2.55% 166,957,329
2014-11-26 2014-11-24 128.005 1,321,850 -122 2.55% 169,203,561
2014-11-25 2014-11-21 126.364 1,321,972 +1,706 2.55% 167,049,701
2014-11-24 2014-11-20 124.723 1,320,266 +2,315 2.55% 164,667,447
2014-11-21 2014-11-19 128.005 1,317,951 -5,118 2.55% 168,704,469
2014-11-20 2014-11-18 129.646 1,323,069 +1,828 2.56% 171,530,877
2014-11-19 2014-11-17 132.928 1,321,241 +3,656 2.55% 175,630,437
2014-11-18 2014-11-14 134.569 1,317,585 +2,438 2.54% 177,306,728
2014-11-17 2014-11-13 134.569 1,315,147 +9,140 2.54% 176,978,648
2014-11-14 2014-11-12 134.569 1,306,007 +3,290 2.52% 175,748,683
2014-11-13 2014-11-11 137.852 1,302,717 +2,560 2.52% 179,581,704
2014-11-12 2014-11-10 137.852 1,300,157 +1,584 2.51% 179,228,804
2014-11-11 2014-11-07 139.493 1,298,573 -853 2.51% 181,141,524
2014-11-10 2014-11-06 139.493 1,299,426 -610 2.51% 181,260,511
2014-11-07 2014-11-05 142.775 1,300,036 -6,581 2.51% 185,612,557
2014-11-06 2014-11-04 132.928 1,306,617 -1,828 2.53% 173,686,493
2014-11-05 2014-11-03 132.928 1,308,445 +6,703 2.53% 173,929,486
2014-11-04 2014-10-31 134.569 1,301,742 +19,012 2.52% 175,174,744
2014-11-03 2014-10-30 137.852 1,282,730 +17,671 2.67% 176,826,463
2014-10-31 2014-10-29 137.852 1,265,059 -28,517 2.63% 174,390,486
2014-10-30 2014-10-28 136.211 1,293,576 +6,459 2.69% 176,198,726
2014-10-29 2014-10-27 132.928 1,287,117 -15,600 2.68% 171,094,389
2014-10-28 2014-10-24 136.211 1,302,717 -2,559 2.71% 177,443,827
2014-10-27 2014-10-23 137.852 1,305,276 +6,581 2.72% 179,934,466
2014-10-24 2014-10-22 139.493 1,298,695 +19,621 2.70% 181,158,542
2014-10-23 2014-10-21 137.852 1,279,074 -39,486 2.66% 176,322,477
2014-10-22 2014-10-20 134.569 1,318,560 +7,556 2.74% 177,437,934
2014-10-21 2014-10-17 141.134 1,311,004 -17,427 2.73% 185,027,035
2014-10-20 2014-10-16 142.775 1,328,431 +21,693 2.76% 189,666,651
2014-10-17 2014-10-15 139.493 1,306,738 -60,936 2.72% 182,280,482
2014-10-15 2014-10-13 139.493 1,367,674 +5,485 2.84% 190,780,612
2014-10-14 2014-10-10 126.364 1,362,189 +23,886 2.83% 172,131,683
2014-10-13 2014-10-09 129.646 1,338,303 +137,713 2.78% 173,505,907
2014-10-10 2014-10-08 131.287 1,200,590 +301,873 2.50% 157,622,217
2014-10-09 2014-10-07 116.517 898,717 -182,440 1.87% 104,716,237
2014-10-08 2014-10-06 114.876 1,081,157 -285,785 2.25% 124,199,408
2014-10-07 2014-10-03 116.517 1,366,942 -9,628 2.84% 159,272,632
2014-10-06 2014-09-30 113.235 1,376,570 -1,121 2.86% 155,876,309
2014-10-03 2014-09-29 111.594 1,377,691 -975 2.87% 153,742,329
2014-09-30 2014-09-26 113.235 1,378,666 +13,649 2.87% 156,113,650
2014-09-29 2014-09-25 111.594 1,365,017 -5,728 2.84% 152,327,984
2014-09-26 2014-09-24 106.671 1,370,745 +4,631 2.85% 146,218,643
2014-09-25 2014-09-23 106.671 1,366,114 +3,778 2.84% 145,724,650
2014-09-24 2014-09-22 106.671 1,362,336 -28,639 2.83% 145,321,647
2014-09-23 2014-09-19 108.312 1,390,975 -4,022 2.89% 150,659,313
2014-09-22 2014-09-18 106.671 1,394,997 +610 2.90% 148,805,626
2014-09-19 2014-09-17 108.312 1,394,387 -488 2.90% 151,028,873
2014-09-18 2014-09-16 108.312 1,394,875 -18,280 2.90% 151,081,730
2014-09-17 2014-09-15 106.671 1,413,155 -1,950 2.94% 150,742,557
2014-09-16 2014-09-12 108.312 1,415,105 -66,663 2.94% 153,272,882
2014-09-15 2014-09-11 109.953 1,481,768 -1,950 3.08% 162,925,002
2014-09-12 2014-09-10 113.235 1,483,718 +1,340 3.09% 168,009,244
2014-09-11 2014-09-08 111.594 1,482,378 +732 3.08% 165,424,791
2014-09-10 2014-09-05 111.594 1,481,646 -5,972 3.08% 165,343,104
2014-09-08 2014-09-04 113.235 1,487,618 +5,557 3.10% 168,450,862
2014-09-05 2014-09-03 114.876 1,482,061 +1,463 3.08% 170,253,811
2014-09-04 2014-09-02 116.517 1,480,598 -10,847 3.08% 172,515,543
2014-09-03 2014-09-01 113.235 1,491,445 +975 3.10% 168,884,213
2014-09-02 2014-08-29 111.594 1,490,470 +3,656 3.10% 166,327,812
2014-09-01 2014-08-28 111.594 1,486,814 +10,359 3.09% 165,919,823
2014-08-29 2014-08-27 114.876 1,476,455 +4,631 3.07% 169,609,814
2014-08-28 2014-08-26 116.517 1,471,824 -3,656 3.06% 171,493,218
2014-08-27 2014-08-25 116.517 1,475,480 +122 3.07% 171,919,206
2014-08-26 2014-08-22 116.517 1,475,358 -731 3.07% 171,904,991
2014-08-25 2014-08-21 113.235 1,476,089 -7,312 3.07% 167,145,372
2014-08-22 2014-08-20 111.594 1,483,401 -7,191 3.09% 165,538,952
2014-08-21 2014-08-19 111.594 1,490,592 +1,828 3.10% 166,341,426
2014-08-20 2014-08-18 113.235 1,488,764 +488 3.10% 168,580,629
2014-08-19 2014-08-15 113.235 1,488,276 -9,019 3.10% 168,525,371
2014-08-18 2014-08-14 106.671 1,497,295 +488 3.12% 159,717,849
2014-08-15 2014-08-13 108.312 1,496,807 -1,463 3.12% 162,122,190
2014-08-14 2014-08-12 108.312 1,498,270 -22,667 3.12% 162,280,651
2014-08-13 2014-08-11 103.389 1,520,937 +609 3.17% 157,247,770
2014-08-12 2014-08-08 98.465 1,520,328 +2,437 3.16% 149,699,816
2014-08-11 2014-08-07 101.748 1,517,891 -2,193 3.20% 154,441,851
2014-08-08 2014-08-06 101.748 1,520,084 +152,581 3.20% 154,664,983
2014-08-07 2014-08-05 103.389 1,367,503 -122 2.88% 141,384,421
2014-08-06 2014-08-04 101.748 1,367,625 +20,353 2.88% 139,152,637
2014-08-05 2014-08-01 101.748 1,347,272 +609 2.84% 137,081,767
2014-08-04 2014-07-31 105.030 1,346,663 +8,409 2.84% 141,439,797
2014-08-01 2014-07-30 109.953 1,338,254 -10,237 2.82% 147,145,192
2014-07-31 2014-07-29 103.389 1,348,491 -853 2.84% 139,418,795
2014-07-30 2014-07-28 106.671 1,349,344 -2,316 2.84% 143,935,778
2014-07-29 2014-07-25 108.312 1,351,660 +14,381 2.85% 146,401,026
2014-07-28 2014-07-24 111.594 1,337,279 +2,803 2.82% 149,232,584
2014-07-25 2014-07-23 113.235 1,334,476 +9,750 2.81% 151,109,782
2014-07-24 2014-07-22 114.876 1,324,726 -8,044 2.79% 152,179,734
2014-07-23 2014-07-21 109.953 1,332,770 -3,169 2.81% 146,542,209
2014-07-22 2014-07-18 108.312 1,335,939 +2,925 2.81% 144,698,252
2014-07-21 2014-07-17 109.953 1,333,014 -2,315 2.81% 146,569,037
2014-07-18 2014-07-16 109.953 1,335,329 +3,168 2.81% 146,823,579
2014-07-17 2014-07-15 111.594 1,332,161 +29,737 2.81% 148,661,445
2014-07-16 2014-07-14 113.235 1,302,424 +2,925 2.75% 147,480,365
2014-07-15 2014-07-11 114.876 1,299,499 +3,168 2.75% 149,281,748
2014-07-14 2014-07-10 109.953 1,296,331 -1,097 2.74% 142,535,627
2014-07-11 2014-07-09 108.312 1,297,428 +40,461 2.74% 140,527,048
2014-07-10 2014-07-08 111.594 1,256,967 +3,169 2.66% 140,270,230
2014-07-09 2014-07-07 113.235 1,253,798 -3,900 2.65% 141,974,185
2014-07-08 2014-07-04 116.517 1,257,698 -20,864 2.66% 146,543,797
2014-07-07 2014-07-03 118.159 1,278,562 -2,316 2.70% 151,073,055
2014-07-04 2014-07-02 119.800 1,280,878 -4,021 2.71% 153,448,748
2014-07-03 2014-06-30 121.441 1,284,899 +47,163 2.72% 156,039,099
2014-07-02 2014-06-27 121.441 1,237,736 -65,200 2.62% 150,311,588
2014-06-30 2014-06-26 116.517 1,302,936 +1,950 2.75% 151,814,815
2014-06-27 2014-06-25 113.235 1,300,986 -3,534 2.76% 147,317,532
2014-06-26 2014-06-24 111.594 1,304,520 +4,387 2.77% 145,576,870
2014-06-25 2014-06-23 109.953 1,300,133 +18,037 2.76% 142,953,669
2014-06-24 2014-06-20 113.235 1,282,096 +31,442 2.72% 145,178,518
2014-06-23 2014-06-19 113.235 1,250,654 +27,177 2.66% 141,618,174
2014-06-20 2014-06-18 114.876 1,223,477 -2,559 2.60% 140,548,615
2014-06-19 2014-06-17 113.235 1,226,036 +21,571 2.60% 138,830,547
2014-06-18 2014-06-16 118.159 1,204,465 +6,825 2.56% 142,317,859
2014-06-17 2014-06-13 123.082 1,197,640 -12,065 2.54% 147,407,737
2014-06-16 2014-06-12 121.441 1,209,705 -3,778 2.57% 146,907,483
2014-06-13 2014-06-11 126.364 1,213,483 -610 2.58% 153,340,595
2014-06-12 2014-06-10 126.364 1,214,093 -7,190 2.58% 153,417,677
2014-06-11 2014-06-09 132.928 1,221,283 -20,962 2.59% 162,343,181
2014-06-10 2014-06-06 134.569 1,242,245 +250,321 2.64% 167,168,264
2014-06-09 2014-06-05 131.287 991,924 +26,690 2.11% 130,227,021
2014-06-06 2014-06-04 132.928 965,234 -463,594 2.05% 128,307,000
2014-06-05 2014-06-03 113.235 1,428,828 +2,316 3.04% 161,793,759
2014-06-04 2014-05-30 114.483 1,426,512 -13,772 3.03% 163,310,693
2014-06-03 2014-05-29 109.576 1,440,284 -2,631 3.06% 157,820,746
2014-05-30 2014-05-28 114.483 1,442,915 +733 3.06% 165,188,550
2014-05-29 2014-05-27 107.941 1,442,182 +245 3.06% 155,670,084
2014-05-28 2014-05-26 107.941 1,441,937 +8,927 3.06% 155,643,639
2014-05-27 2014-05-23 107.941 1,433,010 -23,724 3.04% 154,680,052
2014-05-26 2014-05-22 112.847 1,456,734 -1,345 3.11% 164,388,147
2014-05-23 2014-05-21 116.118 1,458,079 -6,482 3.11% 169,309,200
2014-05-22 2014-05-20 112.847 1,464,561 +4,403 3.11% 165,271,401
2014-05-21 2014-05-19 111.212 1,460,158 +2,690 3.10% 162,386,499
2014-05-20 2014-05-16 98.128 1,457,468 +7,704 3.09% 143,018,241
2014-05-19 2014-05-15 99.763 1,449,764 +245 3.08% 144,633,302
2014-05-16 2014-05-14 101.399 1,449,519 +9,416 3.08% 146,979,497
2014-05-15 2014-05-13 91.586 1,440,103 +2,935 3.06% 131,893,300
2014-05-14 2014-05-12 91.586 1,437,168 +5,259 3.06% 131,624,495
2014-05-13 2014-05-09 86.680 1,431,909 +2,690 3.05% 124,117,335
2014-05-12 2014-05-08 91.586 1,429,219 +1,199 3.05% 130,896,478
2014-05-09 2014-05-07 88.315 1,428,020 +3,057 3.04% 126,115,714
2014-05-08 2014-05-05 94.857 1,424,963 +17,120 3.04% 135,167,641
2014-05-07 2014-05-02 96.492 1,407,843 +123 3.00% 135,846,168
2014-05-05 2014-04-30 91.586 1,407,720 +1,467 3.00% 128,927,470
2014-05-02 2014-04-29 94.857 1,406,253 -92,084 3.00% 133,392,868
2014-04-30 2014-04-28 99.763 1,498,337 +6,359 3.19% 149,479,106
2014-04-29 2014-04-25 111.212 1,491,978 -33,018 3.18% 165,925,252
2014-04-28 2014-04-24 114.483 1,524,996 +5,870 3.25% 174,585,390
2014-04-25 2014-04-23 117.753 1,519,126 +5,625 3.24% 178,882,332
2014-04-24 2014-04-22 107.941 1,513,501 +612 3.23% 163,368,304
2014-04-23 2014-04-17 111.212 1,512,889 -4,280 3.23% 168,250,798
2014-04-22 2014-04-16 111.212 1,517,169 -1,713 3.24% 168,726,783
2014-04-17 2014-04-15 109.576 1,518,882 +3,547 3.24% 166,433,211
2014-04-16 2014-04-14 112.847 1,515,335 -5,992 3.24% 171,001,098
2014-04-15 2014-04-11 117.753 1,521,327 -4,158 3.25% 179,141,507
2014-04-14 2014-04-10 121.024 1,525,485 -2,813 3.26% 184,620,879
2014-04-11 2014-04-09 122.660 1,528,298 +91,057 3.26% 187,460,798
2014-04-10 2014-04-08 124.295 1,437,241 -1,345 3.07% 178,642,317
2014-04-09 2014-04-07 122.660 1,438,586 +117,520 3.07% 176,456,738
2014-04-08 2014-04-04 129.202 1,321,066 +157,509 2.82% 170,683,980
2014-04-07 2014-04-03 130.837 1,163,557 +5,625 2.48% 152,236,505
2014-04-04 2014-04-02 127.566 1,157,932 +13,085 2.47% 147,713,032
2014-04-03 2014-04-01 127.566 1,144,847 +170,227 2.44% 146,043,828
2014-04-02 2014-03-31 116.118 974,620 -1,345 2.08% 113,170,914
2014-04-01 2014-03-28 114.483 975,965 -2,935 2.08% 111,730,936
2014-03-31 2014-03-27 112.847 978,900 +1,956 2.09% 110,465,986
2014-03-28 2014-03-26 122.660 976,944 -611 2.09% 119,831,801
2014-03-27 2014-03-25 119.389 977,555 +2,690 2.10% 116,709,233
2014-03-26 2014-03-24 137.379 974,865 -3,669 2.09% 133,926,006
2014-03-25 2014-03-21 139.014 978,534 -16,631 2.10% 136,030,408
2014-03-24 2014-03-20 140.650 995,165 -367 2.13% 139,969,915
2014-03-21 2014-03-19 142.285 995,532 +10,150 2.13% 141,649,691
2014-03-20 2014-03-18 140.650 985,382 -5,258 2.11% 138,593,936
2014-03-19 2014-03-17 135.744 990,640 +28,004 2.12% 134,473,004
2014-03-18 2014-03-14 139.014 962,636 +4,769 2.06% 133,820,355
2014-03-17 2014-03-13 142.285 957,867 -13,085 2.05% 136,290,510
2014-03-14 2014-03-12 143.921 970,952 -1,589 2.08% 139,740,273
2014-03-13 2014-03-11 155.369 972,541 -4,525 2.08% 151,102,858
2014-03-12 2014-03-10 145.556 977,066 +7,215 2.09% 142,218,162
2014-03-11 2014-03-07 147.192 969,851 -6,114 2.08% 142,754,130
2014-03-10 2014-03-06 119.389 975,965 -36,198 2.09% 116,519,405
2014-03-07 2014-03-05 124.295 1,012,163 -25,314 2.17% 125,807,115
2014-03-06 2014-03-04 121.024 1,037,477 +29,105 2.22% 125,560,013
2014-03-05 2014-03-03 122.660 1,008,372 +21,523 2.16% 123,686,755
2014-03-04 2014-02-28 116.118 986,849 +66,892 2.12% 114,590,920
2014-03-03 2014-02-27 116.118 919,957 -1,712 1.97% 106,823,556
2014-02-28 2014-02-26 117.753 921,669 +4,525 1.98% 108,529,707
2014-02-27 2014-02-25 117.753 917,144 +5,747 1.97% 107,996,873
2014-02-26 2014-02-24 124.295 911,397 -18,098 1.95% 113,282,374
2014-02-25 2014-02-21 122.660 929,495 -11,251 1.99% 114,011,714
2014-02-24 2014-02-20 125.931 940,746 +4,158 2.02% 118,468,874
2014-02-21 2014-02-19 129.202 936,588 -33,874 2.01% 121,008,767
2014-02-20 2014-02-18 125.931 970,462 -3,180 2.08% 122,211,033
2014-02-19 2014-02-17 130.837 973,642 -89,638 2.09% 127,388,564
2014-02-18 2014-02-14 125.931 1,063,280 -1,834 2.28% 133,899,675
2014-02-17 2014-02-13 121.024 1,065,114 -6,726 2.28% 128,904,764
2014-02-14 2014-02-12 127.566 1,071,840 +3,301 2.30% 136,730,599
2014-02-13 2014-02-11 129.202 1,068,539 -856 2.29% 138,057,061
2014-02-12 2014-02-10 124.295 1,069,395 +33,997 2.29% 132,920,784
2014-02-11 2014-02-07 116.118 1,035,398 +1,590 2.22% 120,228,333
2014-02-10 2014-02-06 116.118 1,033,808 +122 2.22% 120,043,705
2014-02-07 2014-02-05 116.118 1,033,686 +32,407 2.22% 120,029,539
2014-02-06 2014-02-04 124.295 1,001,279 -6,849 2.15% 124,454,285
2014-02-05 2014-01-30 127.566 1,008,128 -1,956 2.16% 128,603,099
2014-02-04 2014-01-28 121.024 1,010,084 -19,444 2.17% 122,244,792
2014-01-29 2014-01-27 111.212 1,029,528 +24,580 2.21% 114,495,450
2014-01-28 2014-01-24 114.483 1,004,948 -17,732 2.16% 115,048,983
2014-01-27 2014-01-23 125.931 1,022,680 +61,389 2.20% 128,786,886
2014-01-24 2014-01-22 129.202 961,291 +86,459 2.07% 124,200,436
2014-01-23 2014-01-21 137.379 874,832 +8,340 1.88% 120,183,570
2014-01-22 2014-01-20 132.473 866,492 +55,886 1.86% 114,786,478
2014-01-21 2014-01-17 125.931 810,606 -122 1.74% 102,080,242
2014-01-20 2014-01-16 111.212 810,728 +11,251 1.74% 90,162,353
2014-01-17 2014-01-15 116.118 799,477 +9,807 1.72% 92,833,661
2014-01-16 2014-01-14 107.941 789,670 -125,395 1.70% 85,237,505
2014-01-15 2014-01-13 81.773 915,065 +87,926 1.97% 74,827,822
2014-01-14 2014-01-10 85.044 827,139 -245 1.78% 70,343,342
2014-01-13 2014-01-09 86.680 827,384 -17,976 1.78% 71,717,335
2014-01-10 2014-01-08 91.586 845,360 +5,013 1.82% 77,423,157
2014-01-09 2014-01-07 85.044 840,347 +6,482 1.81% 71,466,605
2014-01-08 2014-01-06 88.315 833,865 -10,272 1.79% 73,642,862
2014-01-07 2014-01-03 89.951 844,137 +1,345 1.81% 75,930,591
2014-01-06 2014-01-02 89.951 842,792 +10,027 1.81% 75,809,607
2014-01-03 2013-12-31 81.773 832,765 -1,834 1.79% 68,097,885
2014-01-02 2013-12-27 73.596 834,599 +612 1.79% 61,423,071
2013-12-30 2013-12-24 67.872 833,987 +18,710 1.79% 56,604,184
2013-12-27 2013-12-20 58.877 815,277 +43,779 1.75% 48,000,841
2013-12-23 2013-12-19 58.059 771,498 +12,229 1.66% 44,792,398
2013-12-20 2013-12-18 60.512 759,269 +5,797 1.63% 45,945,031
2013-12-19 2013-12-17 61.330 753,472 +122 1.62% 46,210,380
2013-12-18 2013-12-16 60.512 753,350 +5,625 1.62% 45,586,859
2013-12-17 2013-12-13 56.424 747,725 +16,632 1.61% 42,189,284
2013-12-16 2013-12-12 58.059 731,093 -2,691 1.57% 42,446,524
2013-12-13 2013-12-11 54.788 733,784 +1,101 1.58% 40,202,605
2013-12-12 2013-12-10 53.970 732,683 +122 1.58% 39,543,145
2013-12-11 2013-12-09 53.153 732,561 -4,891 1.58% 38,937,522
2013-12-10 2013-12-06 53.153 737,452 +2,323 1.59% 39,197,491
2013-12-09 2013-12-05 53.970 735,129 +2,813 1.58% 39,675,157
2013-12-06 2013-12-04 52.335 732,316 +22,746 1.58% 38,325,661
2013-12-05 2013-12-03 49.064 709,570 +9,783 1.53% 34,814,299
2013-12-04 2013-12-02 57.241 699,787 +3,546 1.51% 40,056,691
2013-12-03 2013-11-29 53.970 696,241 -111,650 1.50% 37,576,358
2013-12-02 2013-11-28 46.611 807,891 -4,525 1.74% 37,656,399
2013-11-29 2013-11-27 45.793 812,416 -1,223 1.75% 37,202,974
2013-11-28 2013-11-26 46.611 813,639 -3,301 1.75% 37,924,317
2013-11-27 2013-11-25 48.246 816,940 -9,050 1.76% 39,414,256
2013-11-26 2013-11-22 46.611 825,990 -7,459 1.78% 38,500,007
2013-11-25 2013-11-21 44.975 833,449 -95,631 1.80% 37,484,600
2013-11-22 2013-11-20 45.793 929,080 -8,560 2.00% 42,545,369
2013-11-21 2013-11-19 49.064 937,640 +13,085 2.02% 46,004,311
2013-11-20 2013-11-18 44.158 924,555 +33,018 1.99% 40,826,079
2013-11-19 2013-11-15 46.611 891,537 -16,876 1.95% 41,555,201
2013-11-18 2013-11-14 40.232 908,413 +33,507 1.98% 36,547,662
2013-11-15 2013-11-13 35.817 874,906 +6,360 1.91% 31,336,224
2013-11-14 2013-11-12 36.144 868,546 -17,732 1.90% 31,392,525
2013-11-13 2013-11-11 32.055 886,278 -3,791 1.93% 28,409,736
2013-11-08 2013-11-06 32.709 890,069 +318 1.95% 29,113,527
2013-11-07 2013-11-05 32.709 889,751 -612 1.95% 29,103,126
2013-11-06 2013-11-04 32.219 890,363 +1,541 1.95% 28,686,297
2013-11-05 2013-11-01 32.055 888,822 -2,935 1.95% 28,491,284
2013-11-04 2013-10-31 32.219 891,757 +489 1.95% 28,731,209
2013-11-01 2013-10-30 32.382 891,268 +3,057 1.95% 28,861,218
2013-10-31 2013-10-29 31.892 888,211 -18,343 1.95% 28,326,434
2013-10-30 2013-10-28 32.709 906,554 -1,419 1.99% 29,652,740
2013-10-29 2013-10-25 33.527 907,973 -3,228 1.99% 30,441,633
2013-10-28 2013-10-24 32.055 911,201 -4,280 2.00% 29,208,645
2013-10-25 2013-10-23 30.583 915,481 +7,924 2.01% 27,998,328
2013-10-24 2013-10-22 30.256 907,557 +155,308 1.99% 27,459,131
2013-10-23 2013-10-21 29.929 752,249 -3,180 1.65% 22,514,062
2013-10-22 2013-10-18 28.457 755,429 +4,280 1.66% 21,497,307
2013-10-21 2013-10-17 30.256 751,149 -3,668 1.65% 22,726,836
2013-10-18 2013-10-16 31.728 754,817 +5,014 1.65% 23,948,844
2013-10-17 2013-10-15 33.363 749,803 -1,077 1.64% 25,016,036
2013-10-16 2013-10-11 31.728 750,880 -24,237 1.65% 23,823,931
2013-10-11 2013-10-09 30.910 775,117 -4,109 1.70% 23,959,085
2013-10-10 2013-10-08 32.055 779,226 +18,343 1.71% 24,978,172
2013-10-09 2013-10-07 29.765 760,883 +18,221 1.67% 22,648,030
2013-10-07 2013-10-03 19.953 742,662 +856 1.63% 14,818,089
2013-10-04 2013-10-02 19.789 741,806 +10,297 1.63% 14,679,689
2013-10-03 2013-09-30 19.789 731,509 +5,821 1.60% 14,475,921
2013-09-27 2013-09-25 19.789 725,688 +1,785 1.59% 14,360,728
2013-09-26 2013-09-24 19.789 723,903 +1,150 1.59% 14,325,405
2013-09-25 2013-09-23 19.789 722,753 -3,669 1.58% 14,302,647
2013-09-24 2013-09-19 19.626 726,422 +612 1.59% 14,256,450
2013-09-23 2013-09-18 18.808 725,810 -367 1.59% 13,650,921
2013-09-18 2013-09-16 18.317 726,177 +1,639 1.59% 13,301,532
2013-09-17 2013-09-13 18.808 724,538 +3,791 1.59% 13,626,997
2013-09-16 2013-09-12 17.990 720,747 +5,649 1.58% 12,966,318
2013-09-13 2013-09-11 17.499 715,098 +612 1.57% 12,513,837
2013-09-09 2013-09-05 16.845 714,486 -1,835 1.57% 12,035,721
2013-09-04 2013-09-02 16.682 716,321 +2,446 1.57% 11,949,480
2013-09-02 2013-08-29 16.845 713,875 +4,892 1.56% 12,025,428
2013-08-28 2013-08-26 17.172 708,983 +3,668 1.55% 12,174,924
2013-08-26 2013-08-22 17.990 705,315 +1,664 1.55% 12,688,695
2013-08-23 2013-08-21 17.499 703,651 +9,171 1.54% 12,313,521
2013-08-22 2013-08-20 16.355 694,480 -489 1.52% 11,357,975
2013-08-21 2013-08-19 16.682 694,969 +1,443 1.52% 11,593,292
2013-08-15 2013-08-12 16.518 693,526 -4,891 1.52% 11,455,796
2013-08-13 2013-08-09 16.682 698,417 +4,891 1.53% 11,650,810
2013-08-08 2013-08-06 17.663 693,526 +1,468 1.52% 12,249,762
2013-08-06 2013-08-02 17.827 692,058 +342 1.52% 12,337,016
2013-07-26 2013-07-24 17.009 691,716 -1,834 1.52% 11,765,281
2013-06-18 2013-06-14 19.135 693,550 -612 1.52% 13,271,035
2013-06-10 2013-06-06 19.789 694,162 -1,541 1.52% 13,736,856
2013-05-31 2013-05-29 20.280 695,703 +10,517 1.52% 14,108,691
2013-05-30 2013-05-28 19.953 685,186 +5,748 1.50% 13,671,289
2013-05-22 2013-05-20 20.934 679,438 -27,295 1.49% 14,223,319
2013-05-21 2013-05-16 21.261 706,733 -23,235 1.55% 15,025,879
2013-05-20 2013-05-15 21.130 729,968 -25,901 1.60% 15,424,372
2013-05-16 2013-05-14 21.292 755,869 -10,531 1.66% 16,093,586
2013-05-14 2013-05-10 21.130 766,400 +2,307 1.66% 16,194,188
2013-04-09 2013-04-05 20.646 764,093 +2,430 1.65% 15,775,697
2013-04-05 2013-04-02 21.130 761,663 +9,671 1.65% 16,094,094
2013-03-27 2013-03-25 20.324 751,992 -3 1.63% 15,283,265
2013-03-25 2013-03-21 20.646 751,995 -2,852 1.63% 15,525,918
2013-03-20 2013-03-18 20.162 754,847 +273 1.63% 15,219,533
2013-02-28 2013-02-26 19.195 754,574 -1,414 1.63% 14,483,755
2013-02-26 2013-02-22 19.517 755,988 -620 1.64% 14,754,777
2013-02-25 2013-02-21 20.324 756,608 -620 1.64% 15,377,079
2013-02-21 2013-02-19 20.646 757,228 +893 1.64% 15,633,960
2013-02-19 2013-02-15 20.646 756,335 -620 1.64% 15,615,523
2013-02-18 2013-02-14 19.840 756,955 +6,200 1.64% 15,017,842
2013-02-15 2013-02-08 19.356 750,755 -744 1.62% 14,531,547
2013-02-07 2013-02-05 18.711 751,499 -2,133 1.63% 14,061,083
2013-02-06 2013-02-04 19.033 753,632 +2,009 1.63% 14,344,113
2013-02-05 2013-02-01 19.195 751,623 -992 1.63% 14,427,112
2013-01-29 2013-01-25 19.840 752,615 +6,200 1.63% 14,931,738
2013-01-28 2013-01-24 20.969 746,415 -12,400 1.62% 15,651,504
2013-01-24 2013-01-22 21.130 758,815 +6,200 1.64% 16,033,915
2013-01-22 2013-01-18 21.292 752,615 +347 1.63% 16,024,304
2013-01-21 2013-01-17 20.969 752,268 -248 1.63% 15,774,235
2013-01-16 2013-01-14 20.808 752,516 -992 1.63% 15,658,055
2013-01-11 2013-01-09 20.646 753,508 -942 1.63% 15,557,156
2013-01-04 2013-01-02 20.162 754,450 +4,216 1.63% 15,211,528
2013-01-03 2012-12-31 19.840 750,234 +1,860 1.62% 14,884,499
2012-12-28 2012-12-24 19.840 748,374 -6,572 1.62% 14,847,597
2012-12-27 2012-12-20 19.679 754,946 +620 1.63% 14,856,212
2012-12-14 2012-12-12 19.033 754,326 -248 1.63% 14,357,323
2012-12-13 2012-12-11 18.872 754,574 +620 1.63% 14,240,331
2012-12-11 2012-12-07 19.033 753,954 -24 1.63% 14,350,242
2012-12-05 2012-12-03 18.388 753,978 +2,480 1.63% 13,864,235
2012-12-04 2012-11-30 18.549 751,498 +1,636 1.63% 13,939,848
2012-12-03 2012-11-29 18.549 749,862 +1,860 1.62% 13,909,501
2012-11-30 2012-11-28 18.549 748,002 +2,480 1.62% 13,874,999
2012-11-29 2012-11-27 18.872 745,522 -670 1.61% 14,069,501
2012-11-28 2012-11-26 19.195 746,192 -1,934 1.62% 14,322,866
2012-11-27 2012-11-23 19.033 748,126 -4,786 1.62% 14,239,316
2012-11-26 2012-11-22 18.711 752,912 +25 1.63% 14,087,521
2012-11-23 2012-11-21 17.259 752,887 -893 1.63% 12,994,092
2012-11-21 2012-11-19 17.259 753,780 -620 1.63% 13,009,505
2012-11-20 2012-11-16 17.259 754,400 -620 1.63% 13,020,205
2012-11-16 2012-11-14 17.420 755,020 +2,158 1.63% 13,152,690
2012-11-14 2012-11-12 18.066 752,862 -620 1.63% 13,600,841
2012-11-12 2012-11-08 15.646 753,482 -620 1.63% 11,789,001
2012-11-07 2012-11-05 15.807 754,102 +5,902 1.63% 11,920,337
2012-11-06 2012-11-02 15.323 748,200 -2,902 1.62% 11,464,990
2012-11-05 2012-11-01 14.840 751,102 -6,522 1.63% 11,146,002
2012-10-26 2012-10-24 14.678 757,624 +2,902 1.64% 11,120,581
2012-10-22 2012-10-18 15.162 754,722 +74 1.63% 11,443,193
2012-10-19 2012-10-17 15.162 754,648 -223 1.63% 11,442,071
2012-10-18 2012-10-16 15.162 754,871 +223 1.63% 11,445,452
2012-10-16 2012-10-12 15.323 754,648 +893 1.63% 11,563,795
2012-10-15 2012-10-11 15.162 753,755 -1,240 1.63% 11,428,532
2012-10-12 2012-10-10 15.162 754,995 -7,440 1.63% 11,447,333
2012-10-11 2012-10-09 15.323 762,435 -620 1.65% 11,683,119
2012-09-25 2012-09-21 14.194 763,055 -20,235 1.65% 10,831,058
2012-09-21 2012-09-19 14.356 783,290 -273 1.70% 11,244,625
2012-08-27 2012-08-23 14.033 783,563 +124 1.70% 10,995,767
2012-08-21 2012-08-17 14.194 783,439 -2,554 1.70% 11,120,395
2012-08-06 2012-08-02 13.872 785,993 -571 1.70% 10,903,088
2012-08-03 2012-08-01 13.872 786,564 -4,959 1.70% 10,911,008
2012-07-26 2012-07-24 13.065 791,523 -13,020 1.71% 10,341,438
2012-07-19 2012-07-17 14.356 804,543 -6,199 1.74% 11,549,725
2012-07-18 2012-07-16 14.356 810,742 -4,985 1.75% 11,638,715
2012-07-11 2012-07-09 14.194 815,727 +2,554 1.77% 11,578,702
2012-07-09 2012-07-05 14.678 813,173 +75 1.76% 11,935,942
2012-07-05 2012-07-03 14.840 813,098 +322 1.76% 12,065,994
2012-06-27 2012-06-25 13.872 812,776 -7,439 1.76% 11,274,614
2012-06-21 2012-06-19 14.517 820,215 -3,720 1.78% 11,907,006
2012-06-20 2012-06-18 14.356 823,935 +25 1.78% 11,828,109
2012-06-19 2012-06-15 14.517 823,910 +2,331 1.78% 11,960,647
2012-06-18 2012-06-14 14.517 821,579 -1,240 1.78% 11,926,808
2012-06-11 2012-06-07 14.356 822,819 -4,712 1.78% 11,812,088
2012-05-22 2012-05-18 15.323 827,531 -223 1.79% 12,680,613
2012-05-17 2012-05-15 16.453 827,754 -12,400 1.79% 13,618,643
2012-05-15 2012-05-11 16.775 840,154 +13,020 1.82% 14,093,687
2012-05-14 2012-05-10 16.936 827,134 +19,913 1.79% 14,008,691
2012-05-11 2012-05-09 16.936 807,221 +2,356 1.75% 13,671,436
2012-05-09 2012-05-07 16.130 804,865 -4,960 1.74% 12,982,413
2012-05-08 2012-05-04 16.291 809,825 -4,960 1.75% 13,193,041
2012-05-07 2012-05-03 16.453 814,785 +2,034 1.76% 13,405,270
2012-05-02 2012-04-27 16.775 812,751 +4,984 1.76% 13,633,998
2012-04-30 2012-04-26 16.453 807,767 +9,226 1.75% 13,289,806
2012-04-27 2012-04-25 15.485 798,541 -4,836 1.73% 12,365,191
2012-04-23 2012-04-19 15.807 803,377 +992 1.74% 12,699,243
2012-04-19 2012-04-17 15.323 802,385 +4,960 1.74% 12,295,290
2012-04-18 2012-04-16 14.840 797,425 +5,083 1.73% 11,833,414
2012-04-17 2012-04-13 15.485 792,342 -223 1.71% 12,269,201
2012-04-16 2012-04-12 14.840 792,565 +223 1.72% 11,761,294
2012-04-13 2012-04-11 16.614 792,342 -28,940 1.71% 13,163,830
2012-04-12 2012-04-10 17.743 821,282 -992 1.78% 14,571,940
2012-04-11 2012-04-05 18.227 822,274 +75 1.78% 14,987,437
2012-04-02 2012-03-29 17.420 822,199 -1,761 1.79% 14,322,970
2012-03-29 2012-03-27 18.711 823,960 +298 1.79% 15,416,880
2012-03-23 2012-03-21 19.517 823,662 -1,166 1.79% 16,075,584
2012-03-21 2012-03-19 20.646 824,828 +2,480 1.79% 17,029,651
2012-03-16 2012-03-14 21.453 822,348 +1,488 1.79% 17,641,668
2012-03-13 2012-03-09 21.453 820,860 +4,340 1.79% 17,609,747
2012-03-12 2012-03-08 20.969 816,520 +669 1.78% 17,121,529
2012-03-08 2012-03-06 20.808 815,851 +7,737 1.78% 16,975,905
2012-03-07 2012-03-05 20.969 808,114 +2,480 1.76% 16,945,265
2012-03-06 2012-03-02 21.292 805,634 -24,699 1.75% 17,153,158
2012-02-29 2012-02-27 21.292 830,333 +1,760 1.81% 17,679,037
2012-02-28 2012-02-24 21.937 828,573 -3,099 1.80% 18,176,157
2012-02-27 2012-02-23 22.098 831,672 +4,488 1.81% 18,378,287
2012-02-24 2012-02-22 22.582 827,184 +12,970 1.80% 18,679,383
2012-02-23 2012-02-21 21.937 814,214 +5,629 1.77% 17,861,168
2012-02-22 2012-02-20 21.130 808,585 +4,142 1.76% 17,085,565
2012-02-21 2012-02-17 21.937 804,443 +25,740 1.75% 17,646,824
2012-02-17 2012-02-15 19.840 778,703 -1,239 1.69% 15,449,319
2012-02-16 2012-02-14 20.162 779,942 -4,960 1.70% 15,725,508
2012-02-15 2012-02-13 20.969 784,902 +49 1.71% 16,458,534
2012-02-14 2012-02-10 21.130 784,853 +620 1.71% 16,584,103
2012-02-13 2012-02-09 20.485 784,233 -10,911 1.71% 16,065,018
2012-02-10 2012-02-08 23.227 795,144 +9,299 1.73% 18,468,884
2012-02-09 2012-02-07 22.259 785,845 -1,239 1.71% 17,492,358
2012-02-08 2012-02-06 23.872 787,084 +322 1.71% 18,789,498
2012-02-07 2012-02-03 23.066 786,762 -5,357 1.71% 18,147,290
2012-02-06 2012-02-02 23.550 792,119 +4,960 1.72% 18,654,158
2012-02-03 2012-02-01 23.227 787,159 +9,647 1.71% 18,283,416
2012-02-02 2012-01-31 22.098 777,512 -13,714 1.69% 17,181,459
2012-01-31 2012-01-27 21.937 791,226 +819 1.72% 17,356,887
2012-01-17 2012-01-13 20.324 790,407 +1,934 1.72% 16,064,000
2012-01-16 2012-01-12 20.324 788,473 -10,664 1.72% 16,024,694
2012-01-12 2012-01-10 19.195 799,137 -14,333 1.74% 15,339,124
2012-01-11 2012-01-09 19.356 813,470 +744 1.77% 15,745,453
2012-01-10 2012-01-06 19.033 812,726 -2,480 1.77% 15,468,868
2012-01-09 2012-01-05 20.162 815,206 +2,306 1.77% 16,436,515
2012-01-06 2012-01-04 21.130 812,900 +7,241 1.77% 17,176,742
2012-01-05 2012-01-03 21.130 805,659 -10,018 1.75% 17,023,738
2012-01-03 2011-12-29 19.840 815,677 +4,339 1.78% 16,182,876
2011-12-30 2011-12-28 19.840 811,338 -18,350 1.77% 16,096,791
2011-12-29 2011-12-23 18.066 829,688 +2,579 1.81% 14,988,743
2011-12-28 2011-12-22 18.549 827,109 +31,965 1.80% 15,342,388
2011-12-23 2011-12-21 16.130 795,144 +3,075 1.73% 12,825,614
2011-12-22 2011-12-20 15.807 792,069 -6,224 1.72% 12,520,494
2011-12-19 2011-12-15 16.130 798,293 -1,885 1.74% 12,876,407
2011-12-12 2011-12-08 17.420 800,178 +6,100 1.74% 13,939,357
2011-12-09 2011-12-07 16.775 794,078 +2,852 1.73% 13,320,756
2011-12-08 2011-12-06 16.775 791,226 -8,679 1.72% 13,272,913
2011-12-06 2011-12-02 16.775 799,905 +7,439 1.74% 13,418,505
2011-12-05 2011-12-01 16.775 792,466 -1,041 1.72% 13,293,715
2011-12-02 2011-11-30 15.969 793,507 +23,360 1.73% 12,671,217
2011-12-01 2011-11-29 16.453 770,147 +16,789 1.68% 12,670,862
2011-11-21 2011-11-17 16.291 753,358 -25 1.64% 12,273,125
2011-11-18 2011-11-16 16.291 753,383 +496 1.64% 12,273,532
2011-11-17 2011-11-15 16.614 752,887 -1,860 1.64% 12,508,332
2011-11-11 2011-11-09 17.743 754,747 -99 1.64% 13,391,414
2011-11-10 2011-11-08 17.743 754,846 +99 1.64% 13,393,171
2011-11-08 2011-11-04 17.259 754,747 -2,034 1.64% 13,026,194
2011-11-07 2011-11-03 16.775 756,781 +2,480 1.65% 12,695,094
2011-11-04 2011-11-02 17.098 754,301 -9,051 1.64% 12,896,828
2011-11-03 2011-11-01 17.259 763,352 -21,699 1.66% 13,174,708
2011-11-01 2011-10-28 17.743 785,051 -5,133 1.71% 13,929,096
2011-10-31 2011-10-27 18.388 790,184 +2,157 1.72% 14,529,995
2011-10-28 2011-10-26 17.743 788,027 -769 1.71% 13,981,899
2011-10-27 2011-10-25 18.066 788,796 +3,943 1.72% 14,250,008
2011-10-26 2011-10-24 18.227 784,853 -1,959 1.71% 14,305,371
2011-10-25 2011-10-21 18.066 786,812 +670 1.71% 14,214,166
2011-10-24 2011-10-20 19.517 786,142 +2,108 1.71% 15,343,299
2011-10-21 2011-10-19 22.743 784,034 +1,984 1.71% 17,831,439
2011-10-19 2011-10-17 22.421 782,050 +24 1.70% 17,534,028
2011-10-18 2011-10-14 21.775 782,026 -5,182 1.70% 17,028,929
2011-10-17 2011-10-13 21.292 787,208 +13,490 1.71% 16,760,841
2011-10-13 2011-10-11 14.840 773,718 +620 1.68% 11,481,613
2011-09-23 2011-09-21 18.066 773,098 -3,100 1.68% 13,966,415
2011-09-21 2011-09-19 18.388 776,198 -1,413 1.69% 14,272,818
2011-09-20 2011-09-16 20.162 777,611 +1,190 1.69% 15,678,510
2011-09-09 2011-09-07 22.098 776,421 -1,736 1.69% 17,157,350
2011-09-08 2011-09-06 22.098 778,157 +1,736 1.69% 17,195,712
2011-08-31 2011-08-29 20.808 776,421 +174 1.69% 16,155,461
2011-08-30 2011-08-26 21.292 776,247 +297 1.69% 16,527,465
2011-08-25 2011-08-23 22.421 775,950 +2,232 1.69% 17,397,262
2011-08-23 2011-08-19 24.195 773,718 +744 1.68% 18,720,021
2011-08-18 2011-08-16 23.550 772,974 -3,968 1.68% 18,203,299
2011-08-17 2011-08-15 23.388 776,942 +5,084 1.69% 18,171,424
2011-08-12 2011-08-10 27.260 771,858 +4,860 1.68% 21,040,521
2011-08-10 2011-08-08 28.711 766,998 +3,373 1.67% 22,021,485
2011-08-09 2011-08-05 31.615 763,625 +1,240 1.66% 24,141,741
2011-08-08 2011-08-04 32.260 762,385 +1,463 1.66% 24,594,427
2011-08-05 2011-08-03 32.421 760,922 -1,240 1.66% 24,669,967
2011-07-28 2011-07-26 33.066 762,162 +1,538 1.66% 25,201,914
2011-07-22 2011-07-20 34.034 760,624 -15,499 1.66% 25,887,186
2011-07-19 2011-07-15 34.679 776,123 -199 1.69% 26,915,434
2011-07-18 2011-07-14 35.486 776,322 -620 1.69% 27,548,436
2011-07-15 2011-07-13 35.002 776,942 +347 1.69% 27,194,477
2011-07-08 2011-07-06 35.163 776,595 +199 1.69% 27,307,595
2011-07-06 2011-07-04 34.518 776,396 +3,100 1.69% 26,799,669
2011-07-04 2011-06-29 35.002 773,296 -1,216 1.68% 27,066,860
2011-06-29 2011-06-27 34.034 774,512 +720 1.69% 26,359,853
2011-06-24 2011-06-22 36.292 773,792 -695 1.68% 28,082,717
2011-06-23 2011-06-21 35.486 774,487 +496 1.69% 27,483,319
2011-06-22 2011-06-20 35.163 773,991 +695 1.68% 27,216,030
2011-06-16 2011-06-14 38.389 773,296 -1,563 1.68% 29,686,233
2011-06-14 2011-06-10 37.260 774,859 -1,116 1.69% 28,871,346
2011-06-07 2011-06-02 37.905 775,975 +1,240 1.69% 29,413,585
2011-06-03 2011-06-01 38.389 774,735 -5,331 1.69% 29,741,475
2011-06-02 2011-05-31 39.196 780,066 -4,960 1.70% 30,575,248
2011-06-01 2011-05-30 40.002 785,026 +421 1.71% 31,402,780
2011-05-31 2011-05-27 38.067 784,605 -496 1.71% 29,867,264
2011-05-30 2011-05-26 39.841 785,101 -793 1.71% 31,279,144
2011-05-27 2011-05-25 40.164 785,894 +843 1.71% 31,564,266
2011-05-26 2011-05-24 41.131 785,051 +198 1.71% 32,290,177
2011-05-24 2011-05-20 41.938 784,853 -1,413 1.71% 32,915,014
2011-05-23 2011-05-19 40.002 786,266 +2,356 1.71% 31,452,383
2011-05-20 2011-05-18 38.873 783,910 -248 1.71% 30,473,029
2011-05-19 2011-05-17 41.131 784,158 -794 1.71% 32,253,447
2011-05-18 2011-05-16 44.357 784,952 +108,172 1.71% 34,818,348
2011-05-17 2011-05-13 34.841 676,780 -1,835 1.47% 23,579,448
2011-05-16 2011-05-12 29.356 678,615 -22,815 1.48% 19,921,738
2011-05-13 2011-05-11 29.840 701,430 +9,795 1.53% 20,930,926
2011-05-09 2011-05-05 31.292 691,635 +620 1.51% 21,642,681
2011-05-06 2011-05-04 31.937 691,015 +91,135 1.51% 22,069,121
2011-05-05 2011-05-03 33.066 599,880 -1,041 1.31% 19,835,841
2011-05-04 2011-04-29 34.679 600,921 -137,633 1.31% 20,839,544
2011-05-03 2011-04-28 37.905 738,554 -6,001 1.61% 27,995,130
2011-04-29 2011-04-27 40.002 744,555 +1,686 1.62% 29,783,850
2011-04-28 2011-04-26 41.131 742,869 +100 1.62% 30,555,176
2011-04-27 2011-04-21 42.744 742,769 +2,827 1.62% 31,749,144
2011-04-26 2011-04-20 42.744 739,942 +2,579 1.61% 31,628,305
2011-04-21 2011-04-19 41.131 737,363 +3,149 1.61% 30,328,707
2011-04-20 2011-04-18 41.938 734,214 +1,240 1.60% 30,791,325
2011-04-18 2011-04-14 41.938 732,974 +992 1.60% 30,739,322
2011-04-13 2011-04-11 42.744 731,982 +1,240 1.59% 31,288,061
2011-04-12 2011-04-08 45.164 730,742 -1,513 1.59% 33,003,080
2011-04-11 2011-04-07 45.164 732,255 +1,513 1.60% 33,071,413
2011-03-31 2011-03-29 45.164 730,742 +3,819 1.59% 33,003,080
2011-03-25 2011-03-23 45.970 726,923 +5,282 1.58% 33,416,860
2011-03-24 2011-03-22 45.970 721,641 +19,715 1.57% 33,174,045
2011-03-21 2011-03-17 45.164 701,926 +50 1.53% 31,701,640
2011-03-18 2011-03-16 47.583 701,876 +620 1.53% 33,397,563
2011-03-17 2011-03-15 46.777 701,256 -2,654 1.53% 32,802,501
2011-03-15 2011-03-11 48.390 703,910 +3,770 1.53% 34,062,048
2011-03-11 2011-03-09 48.390 700,140 -4,340 1.53% 33,879,619
2011-03-04 2011-03-02 49.196 704,480 +198 1.53% 34,657,791
2011-03-02 2011-02-28 50.003 704,282 -1,116 1.53% 35,216,051
2011-03-01 2011-02-25 49.196 705,398 -570 1.54% 34,702,953
2011-02-23 2011-02-21 51.616 705,968 -223 1.54% 36,439,077
2011-02-21 2011-02-17 52.422 706,191 +620 1.54% 37,020,128
2011-02-18 2011-02-16 52.422 705,571 +3,050 1.54% 36,987,626
2011-02-16 2011-02-14 51.616 702,521 +1,116 1.53% 36,261,157
2011-02-10 2011-02-08 54.842 701,405 -248 1.53% 38,466,276
2011-02-07 2011-01-31 54.035 701,653 +471 1.53% 37,913,996
2011-02-01 2011-01-28 53.229 701,182 +198 1.53% 37,323,045
2011-01-31 2011-01-27 50.809 700,984 +12,400 1.53% 35,616,483
2011-01-28 2011-01-26 50.809 688,584 +9,299 1.50% 34,986,448
2011-01-27 2011-01-25 51.616 679,285 +12,399 1.48% 35,061,813
2011-01-26 2011-01-24 52.422 666,886 +6,200 1.45% 34,959,671
2011-01-25 2011-01-21 53.229 660,686 -49 1.44% 35,167,493
2011-01-24 2011-01-20 54.035 660,735 +743 1.44% 35,702,982
2011-01-17 2011-01-13 57.261 659,992 +695 1.44% 37,791,958
2011-01-14 2011-01-12 56.455 659,297 -992 1.44% 37,220,441
2011-01-12 2011-01-10 56.455 660,289 -6 1.44% 37,276,444
2011-01-11 2011-01-07 56.455 660,295 -496 1.44% 37,276,783
2011-01-07 2011-01-05 57.261 660,791 -248 1.44% 37,837,710
2011-01-06 2011-01-04 58.068 661,039 -3,723 1.44% 38,385,036
2011-01-04 2010-12-31 54.035 664,762 -1,438 1.45% 35,920,582
2011-01-03 2010-12-29 50.003 666,200 -1,736 1.45% 33,311,846
2010-12-30 2010-12-28 49.196 667,936 +1,240 1.46% 32,859,962
2010-12-29 2010-12-24 50.809 666,696 -1,240 1.45% 33,874,335
2010-12-28 2010-12-22 50.809 667,936 -174 1.46% 33,937,338
2010-12-23 2010-12-21 51.616 668,110 +1,488 1.46% 34,485,007
2010-12-22 2010-12-20 48.390 666,622 -1,190 1.45% 32,257,690
2010-12-21 2010-12-17 50.003 667,812 +1,190 1.46% 33,392,450
2010-12-17 2010-12-15 52.422 666,622 +992 1.45% 34,945,831
2010-12-16 2010-12-14 54.035 665,630 +273 1.45% 35,967,485
2010-12-15 2010-12-13 53.229 665,357 +1,364 1.45% 35,416,125
2010-12-14 2010-12-10 50.809 663,993 -992 1.45% 33,736,997
2010-12-13 2010-12-09 50.003 664,985 +1,364 1.45% 33,251,092
2010-12-10 2010-12-08 50.809 663,621 +4,587 1.45% 33,718,096
2010-12-08 2010-12-06 53.229 659,034 +1,042 1.44% 35,079,560
2010-12-07 2010-12-03 56.455 657,992 +1,736 1.43% 37,146,768
2010-12-06 2010-12-02 58.068 656,256 +12,746 1.43% 38,107,298
2010-12-03 2010-12-01 58.068 643,510 -1,512 1.40% 37,367,167
2010-12-02 2010-11-30 56.455 645,022 -4,018 1.41% 36,414,550
2010-12-01 2010-11-29 58.068 649,040 -11,382 1.41% 37,688,282
2010-11-30 2010-11-26 60.487 660,422 -23,286 1.44% 39,947,092
2010-11-29 2010-11-25 54.842 683,708 -14,185 1.49% 37,495,742
2010-11-26 2010-11-24 52.422 697,893 +1,537 1.52% 36,585,128
2010-11-25 2010-11-23 51.616 696,356 +5,828 1.52% 35,942,946
2010-11-24 2010-11-22 54.035 690,528 +273 1.50% 37,312,854
2010-11-23 2010-11-19 54.842 690,255 -12,697 1.50% 37,854,791
2010-11-22 2010-11-18 51.616 702,952 -3,001 1.53% 36,283,404
2010-11-19 2010-11-17 50.809 705,953 +1,141 1.54% 35,868,954
2010-11-12 2010-11-10 51.616 704,812 -1,984 1.54% 36,379,409
2010-11-10 2010-11-08 50.003 706,796 +1,984 1.54% 35,341,758
2010-11-08 2010-11-04 50.809 704,812 +1,860 1.54% 35,810,981
2010-11-04 2010-11-02 47.583 702,952 +992 1.53% 33,448,763
2010-11-03 2010-11-01 48.390 701,960 +4,290 1.53% 33,967,688
2010-11-02 2010-10-29 48.390 697,670 -5 1.52% 33,760,096
2010-11-01 2010-10-28 48.390 697,675 -1,240 1.52% 33,760,338
2010-10-29 2010-10-27 50.809 698,915 -75,760 1.52% 35,511,359
2010-10-28 2010-10-26 43.551 774,675 -695 1.69% 33,737,716
2010-10-26 2010-10-22 44.357 775,370 +695 1.69% 34,393,317
2010-10-25 2010-10-21 45.970 774,675 -9,300 1.69% 35,612,033
2010-10-20 2010-10-18 45.164 783,975 -1,041 1.71% 35,407,284
2010-10-18 2010-10-14 45.164 785,016 +248 1.71% 35,454,300
2010-10-15 2010-10-13 44.357 784,768 +11,816 1.71% 34,810,187
2010-10-14 2010-10-12 43.551 772,952 +1,637 1.68% 33,662,678
2010-10-13 2010-10-11 42.744 771,315 +2,802 1.68% 32,969,323
2010-10-12 2010-10-08 41.131 768,513 +1,116 1.67% 31,609,947
2010-10-11 2010-10-07 40.325 767,397 +3,100 1.67% 30,945,142
2010-10-06 2010-10-04 42.744 764,297 +1,240 1.67% 32,669,343
2010-10-05 2010-09-30 42.744 763,057 +3,174 1.66% 32,616,340
2010-10-04 2010-09-29 43.551 759,883 -20,979 1.66% 33,093,512
2010-09-29 2010-09-27 43.551 780,862 +619 1.70% 34,007,165
2010-09-28 2010-09-24 43.551 780,243 +20,732 1.70% 33,980,207
2010-09-27 2010-09-22 45.164 759,511 +3,100 1.66% 34,302,397
2010-09-24 2010-09-21 45.970 756,411 -3,621 1.65% 34,772,432
2010-09-20 2010-09-16 47.583 760,032 -386 1.66% 36,164,816
2010-09-13 2010-09-09 48.390 760,418 -620 1.66% 36,796,458
2010-09-07 2010-09-03 45.970 761,038 +616 1.66% 34,985,137
2010-09-06 2010-09-02 45.970 760,422 -1,563 1.66% 34,956,819
2010-09-03 2010-09-01 41.938 761,985 -4,067 1.66% 31,955,980
2010-09-02 2010-08-31 41.938 766,052 +26,461 1.67% 32,126,541
2010-09-01 2010-08-30 43.551 739,591 +10,043 1.61% 32,209,780
2010-08-31 2010-08-27 44.357 729,548 +4,811 1.59% 32,360,777
2010-08-30 2010-08-26 45.164 724,737 +12,176 1.58% 32,731,871
2010-08-27 2010-08-25 43.551 712,561 +2,728 1.55% 31,032,602
2010-08-26 2010-08-24 45.164 709,833 -6,200 1.55% 32,058,750
2010-08-23 2010-08-19 47.583 716,033 +13,813 1.56% 34,071,200
2010-08-20 2010-08-18 48.390 702,220 +3,720 1.53% 33,980,270
2010-08-19 2010-08-17 48.390 698,500 -6,324 1.52% 33,800,260
2010-08-18 2010-08-16 47.583 704,824 +248 1.54% 33,537,839
2010-08-17 2010-08-13 49.196 704,576 +10,912 1.54% 34,662,514
2010-08-16 2010-08-12 50.003 693,664 +2,083 1.51% 34,685,122
2010-08-13 2010-08-11 49.196 691,581 +5,307 1.51% 34,023,208
2010-08-12 2010-08-10 50.003 686,274 -794 1.50% 34,315,601
2010-08-10 2010-08-06 53.229 687,068 +8,060 1.50% 36,571,775
2010-08-09 2010-08-05 53.229 679,008 +7,067 1.48% 36,142,751
2010-08-06 2010-08-04 53.229 671,941 +4,340 1.46% 35,766,583
2010-08-05 2010-08-03 53.229 667,601 +27,675 1.45% 35,535,570
2010-08-04 2010-08-02 54.842 639,926 +10,044 1.39% 35,094,660
2010-07-28 2010-07-26 50.003 629,882 -2,703 1.37% 31,495,845
2010-07-22 2010-07-20 48.390 632,585 +124 1.38% 30,610,647
2010-07-21 2010-07-19 48.390 632,461 +248 1.38% 30,604,647
2010-07-14 2010-07-12 50.003 632,213 +124 1.38% 31,612,401
2010-07-13 2010-07-09 50.809 632,089 -298 1.38% 32,115,978
2010-07-12 2010-07-08 50.809 632,387 +248 1.38% 32,131,120
2010-07-06 2010-07-02 49.196 632,139 +347 1.38% 31,098,883
2010-07-05 2010-06-30 51.616 631,792 +174 1.38% 32,610,426
2010-07-02 2010-06-29 50.003 631,618 +669 1.38% 31,582,650
2010-06-24 2010-06-22 57.261 630,949 +968 1.37% 36,128,920
2010-06-22 2010-06-18 58.068 629,981 -1,637 1.37% 36,581,569
2010-06-21 2010-06-17 57.261 631,618 +4,910 1.38% 36,167,228
2010-06-18 2010-06-15 57.261 626,708 -248 1.37% 35,886,075
2010-06-08 2010-06-04 53.229 626,956 -2,852 1.37% 33,372,088
2010-06-07 2010-06-03 46.777 629,808 +1,389 1.37% 29,460,393
2010-06-03 2010-06-01 45.970 628,419 +248 1.37% 28,888,603
2010-05-28 2010-05-26 41.938 628,171 -620 1.37% 26,344,114
2010-05-27 2010-05-25 45.164 628,791 -2,207 1.37% 28,398,586
2010-05-26 2010-05-24 49.196 630,998 +917 1.37% 31,042,750
2010-05-25 2010-05-20 50.003 630,081 +1,513 1.37% 31,505,795
2010-05-24 2010-05-19 53.229 628,568 +99 1.37% 33,457,892
2010-05-20 2010-05-18 54.842 628,469 +2,083 1.37% 34,466,339
2010-05-19 2010-05-17 54.842 626,386 +4,315 1.36% 34,352,103
2010-05-18 2010-05-14 56.455 622,071 +149 1.36% 35,118,857
2010-05-17 2010-05-13 58.068 621,922 -769 1.36% 36,113,601
2010-05-14 2010-05-12 54.842 622,691 +7,043 1.36% 34,149,463
2010-05-13 2010-05-11 56.455 615,648 -11,953 1.34% 34,756,248
2010-05-12 2010-05-10 58.874 627,601 +124 1.37% 36,949,525
2010-05-11 2010-05-07 56.455 627,477 -496 1.37% 35,424,051
2010-05-10 2010-05-06 55.648 627,973 -1,636 1.37% 34,945,595
2010-05-07 2010-05-05 56.455 629,609 -620 1.37% 35,544,413
2010-05-06 2010-05-04 58.068 630,229 -546 1.37% 36,595,969
2010-05-04 2010-04-30 56.455 630,775 -273 1.37% 35,610,239
2010-05-03 2010-04-29 55.648 631,048 +4,960 1.38% 35,116,713
2010-04-30 2010-04-28 58.068 626,088 +7,688 1.36% 36,355,511
2010-04-29 2010-04-27 54.842 618,400 -1,240 1.35% 33,914,137
2010-04-28 2010-04-26 55.648 619,640 +2,058 1.35% 34,481,878
2010-04-27 2010-04-23 55.648 617,582 +3,397 1.35% 34,367,354
2010-04-26 2010-04-22 58.068 614,185 -1,116 1.34% 35,664,331
2010-04-22 2010-04-20 55.648 615,301 -892 1.34% 34,240,420
2010-04-21 2010-04-19 54.842 616,193 +719 1.34% 33,793,101
2010-04-20 2010-04-16 55.648 615,474 -7,837 1.34% 34,250,047
2010-04-19 2010-04-15 54.842 623,311 +2,480 1.36% 34,183,465
2010-04-16 2010-04-14 58.068 620,831 +1,353 1.35% 36,050,249
2010-04-15 2010-04-13 58.068 619,478 -1,860 1.35% 35,971,683
2010-04-14 2010-04-12 62.100 621,338 -6,696 1.35% 38,585,223
2010-04-13 2010-04-09 61.294 628,034 +248 1.37% 38,494,539
2010-04-12 2010-04-08 62.907 627,786 -13,242 1.37% 39,491,952
2010-04-09 2010-04-07 62.100 641,028 -1,885 1.40% 39,807,976
2010-04-08 2010-04-01 56.455 642,913 +620 1.40% 36,295,487
2010-04-07 2010-03-31 54.035 642,293 -496 1.40% 34,706,464
2010-03-29 2010-03-25 50.809 642,789 -4,736 1.40% 32,659,638
2010-03-26 2010-03-24 51.616 647,525 +992 1.41% 33,422,497
2010-03-25 2010-03-23 53.229 646,533 +372 1.41% 34,414,147
2010-03-24 2010-03-22 53.229 646,161 -6,200 1.41% 34,394,346
2010-03-23 2010-03-19 54.842 652,361 +363 1.42% 35,776,618
2010-03-22 2010-03-18 54.842 651,998 -1,041 1.42% 35,756,710
2010-03-19 2010-03-17 54.842 653,039 +1,041 1.42% 35,813,800
2010-03-18 2010-03-16 53.229 651,998 -12,399 1.42% 34,705,042
2010-03-17 2010-03-15 54.035 664,397 -2,653 1.45% 35,900,859
2010-03-16 2010-03-12 50.003 667,050 -50,614 1.45% 33,354,348
2010-03-12 2010-03-10 52.422 717,664 +198 1.56% 37,621,568
2010-03-11 2010-03-09 53.229 717,466 -195 1.56% 38,189,822
2010-03-10 2010-03-08 52.422 717,661 +1,736 1.56% 37,621,411
2010-03-09 2010-03-05 52.422 715,925 +2,972 1.56% 37,530,406
2010-03-08 2010-03-04 53.229 712,953 -1,116 1.55% 37,949,601
2010-03-05 2010-03-03 54.842 714,069 -1,261 1.56% 39,160,792
2010-03-04 2010-03-02 52.422 715,330 +19,783 1.56% 37,499,215
2010-03-03 2010-03-01 53.229 695,547 -2,628 1.52% 37,023,101
2010-03-02 2010-02-26 51.616 698,175 -992 1.52% 36,036,835
2010-03-01 2010-02-25 51.616 699,167 -273 1.52% 36,088,038
2010-02-25 2010-02-23 52.422 699,440 +2,852 1.52% 36,666,225
2010-02-24 2010-02-22 53.229 696,588 +3,571 1.52% 37,078,512
2010-02-22 2010-02-18 54.035 693,017 -5,266 1.51% 37,447,348
2010-02-18 2010-02-12 52.422 698,283 -372 1.52% 36,605,572
2010-02-12 2010-02-10 50.809 698,655 -1,934 1.52% 35,498,148
2010-02-11 2010-02-09 50.003 700,589 +1,357 1.53% 35,031,391
2010-02-10 2010-02-08 51.616 699,232 -46,768 1.52% 36,091,393
2010-02-09 2010-02-05 54.842 746,000 +5,226 1.63% 40,911,944
2010-02-08 2010-02-04 57.261 740,774 +30,056 1.61% 42,417,635
2010-02-05 2010-02-03 60.487 710,718 +1,532 1.55% 42,989,357
2010-02-04 2010-02-02 62.907 709,186 -992 1.55% 44,612,559
2010-02-03 2010-02-01 63.713 710,178 +400,766 1.55% 45,247,718
2010-02-02 2010-01-29 61.294 309,412 +5,554 0.67% 18,965,012
2010-02-01 2010-01-28 64.520 303,858 +15,524 0.66% 19,604,828
2010-01-29 2010-01-27 66.939 288,334 -545 0.63% 19,300,845
2010-01-28 2010-01-26 74.198 288,879 -5,927 0.63% 21,434,146
2010-01-27 2010-01-25 75.811 294,806 +4,637 0.64% 22,349,435
2010-01-25 2010-01-21 62.907 290,169 +1,240 0.63% 18,253,577
2010-01-22 2010-01-20 64.520 288,929 +3,993 0.63% 18,641,613
2010-01-21 2010-01-19 63.713 284,936 -4,414 0.62% 18,154,186
2010-01-19 2010-01-15 64.520 289,350 +3,075 0.63% 18,668,776
2010-01-18 2010-01-14 61.294 286,275 -2,480 0.62% 17,546,859
2010-01-14 2010-01-12 59.681 288,755 +2,480 0.63% 17,233,108
2010-01-13 2010-01-11 56.455 286,275 +49 0.62% 16,161,581
2010-01-11 2010-01-07 55.648 286,226 -223 0.62% 15,927,974
2010-01-07 2010-01-05 57.261 286,449 +50 0.62% 16,402,424
2010-01-05 2009-12-31 54.842 286,399 -571 0.62% 15,706,622
2010-01-04 2009-12-29 53.229 286,970 +1,711 0.63% 15,275,056
2009-12-30 2009-12-28 53.229 285,259 +1,637 0.62% 15,183,982
2009-12-29 2009-12-24 54.842 283,622 +1,612 0.62% 15,554,326
2009-12-28 2009-12-22 54.035 282,010 +1,736 0.61% 15,238,481
2009-12-23 2009-12-21 54.842 280,274 -2,703 0.61% 15,370,716
2009-12-16 2009-12-14 58.874 282,977 +1,736 0.62% 16,660,053
2009-12-15 2009-12-11 60.487 281,241 +2,976 0.61% 17,011,487
2009-12-14 2009-12-10 59.681 278,265 -4,315 0.61% 16,607,057
2009-12-11 2009-12-09 60.487 282,580 +5,579 0.62% 17,092,479
2009-12-10 2009-12-08 60.487 277,001 +1,042 0.60% 16,755,021
2009-12-09 2009-12-07 62.907 275,959 -1,215 0.60% 17,359,673
2009-12-08 2009-12-04 64.520 277,174 -422 0.60% 17,883,184
2009-12-07 2009-12-03 68.552 277,596 -645 0.60% 19,029,812
2009-12-04 2009-12-02 59.681 278,241 +153,752 0.61% 16,605,625
2009-12-03 2009-12-01 57.261 124,489 -223 0.27% 7,128,394
2009-12-02 2009-11-30 56.455 124,712 +1,240 0.27% 7,040,584
2009-12-01 2009-11-27 56.455 123,472 -199 0.27% 6,970,580
2009-11-27 2009-11-25 60.487 123,671 -620 0.27% 7,480,515
2009-11-26 2009-11-24 59.681 124,291 -6,819 0.27% 7,417,777
2009-11-25 2009-11-23 62.907 131,110 -1,835 0.29% 8,247,699
2009-11-24 2009-11-20 60.487 132,945 -5,779 0.29% 8,041,474
2009-11-23 2009-11-19 64.520 138,724 +1,315 0.30% 8,950,431
2009-11-20 2009-11-18 61.294 137,409 +2,752 0.30% 8,422,309
2009-11-19 2009-11-17 58.068 134,657 -1,165 0.29% 7,819,227
2009-11-18 2009-11-16 57.261 135,822 +7,440 0.30% 7,777,336
2009-11-13 2009-11-11 50.809 128,382 -571 0.28% 6,522,995
2009-10-28 2009-10-23 53.229 128,953 -248 0.28% 6,864,008
2009-10-20 2009-10-16 54.842 129,201 +645 0.28% 7,085,609
2009-10-19 2009-10-15 56.455 128,556 +4,811 0.28% 7,257,596
2009-10-16 2009-10-14 55.648 123,745 -5,332 0.27% 6,886,192
2009-10-15 2009-10-13 50.809 129,077 -620 0.28% 6,558,308
2009-10-12 2009-10-08 51.616 129,697 +1,860 0.28% 6,694,410
2009-10-08 2009-10-06 50.003 127,837 +620 0.28% 6,392,204
2009-10-06 2009-10-02 51.616 127,217 +1,488 0.28% 6,566,402
2009-09-10 2009-09-08 50.809 125,729 -620 0.27% 6,388,198
2009-09-08 2009-09-04 51.616 126,349 +620 0.28% 6,521,600
2009-09-01 2009-08-28 50.809 125,729 -620 0.27% 6,388,198
2009-08-28 2009-08-26 50.809 126,349 -198 0.28% 6,419,700
2009-08-26 2009-08-24 53.229 126,547 -3,100 0.28% 6,735,939
2009-08-20 2009-08-18 54.842 129,647 -199 0.28% 7,110,068
2009-08-19 2009-08-17 56.455 129,846 -3,223 0.28% 7,330,422
2009-08-12 2009-08-10 58.068 133,069 -2,852 0.29% 7,727,015
2009-08-07 2009-08-05 58.874 135,921 +620 0.30% 8,002,244
2009-08-05 2009-08-03 62.100 135,301 +6,819 0.29% 8,402,221
2009-07-29 2009-07-27 60.487 128,482 -1,240 0.28% 7,771,519
2009-07-24 2009-07-22 62.100 129,722 -2,579 0.28% 8,055,764
2009-07-23 2009-07-21 63.713 132,301 -1,860 0.29% 8,429,321
2009-07-22 2009-07-20 65.326 134,161 -297 0.29% 8,764,228
2009-07-21 2009-07-17 64.520 134,458 -5,654 0.29% 8,675,190
2009-07-20 2009-07-16 64.520 140,112 -1,315 0.31% 9,039,985
2009-07-17 2009-07-15 65.326 141,427 -99 0.31% 9,238,888
2009-07-16 2009-07-14 62.907 141,526 -3,422 0.31% 8,902,935
2009-07-15 2009-07-13 61.294 144,948 +670 0.32% 8,884,402
2009-07-13 2009-07-09 59.681 144,278 +1,488 0.31% 8,610,616
2009-07-10 2009-07-08 59.681 142,790 +570 0.31% 8,521,811
2009-07-09 2009-07-07 60.487 142,220 +297 0.31% 8,602,493
2009-07-08 2009-07-06 63.713 141,923 -396 0.31% 9,042,370
2009-07-07 2009-07-03 61.294 142,319 +967 0.31% 8,723,261
2009-07-03 2009-06-30 50.809 141,352 +3,844 0.31% 7,181,991
2009-07-02 2009-06-29 48.390 137,508 +3,893 0.30% 6,653,982
2009-06-05 2009-06-03 54.035 133,615 +2,232 0.29% 7,219,920
2009-06-04 2009-06-02 52.422 131,383 -50 0.29% 6,887,394
2009-06-03 2009-06-01 55.648 131,433 -967 0.29% 7,314,016
2009-06-02 2009-05-29 54.842 132,400 +1,662 0.29% 7,261,047
2009-06-01 2009-05-27 53.229 130,738 -3,795 0.28% 6,959,021
2009-05-29 2009-05-26 57.261 134,533 -620 0.29% 7,703,526
2009-05-27 2009-05-25 50.003 135,153 +645 0.29% 6,758,024
2009-05-26 2009-05-22 49.196 134,508 +1,315 0.29% 6,617,292
2009-05-25 2009-05-21 45.164 133,193 +74 0.29% 6,015,501
2009-05-19 2009-05-15 40.325 133,119 -1,240 0.29% 5,367,999
2009-05-14 2009-05-12 43.551 134,359 +6,993 0.29% 5,851,442
2009-05-08 2009-05-06 35.002 127,366 +744 0.28% 4,458,057
2009-05-07 2009-05-05 33.873 126,622 +5,580 0.28% 4,289,047
2009-05-06 2009-05-04 35.002 121,042 +496 0.26% 4,236,705
2009-04-30 2009-04-28 32.582 120,546 +1,240 0.26% 3,927,684
2009-04-27 2009-04-23 34.679 119,306 +4,092 0.26% 4,137,453
2009-04-17 2009-04-15 32.260 115,214 -25 0.25% 3,716,787
2009-04-16 2009-04-14 33.873 115,239 +3,571 0.25% 3,903,473
2009-04-08 2009-04-06 36.131 111,668 -1,067 0.24% 4,034,680
2009-04-07 2009-04-03 35.808 112,735 +2,034 0.25% 4,036,864
2009-04-06 2009-04-02 37.905 110,701 +1,240 0.24% 4,196,157
2009-04-02 2009-03-31 33.873 109,461 +3,149 0.24% 3,707,755
2009-04-01 2009-03-30 30.324 106,312 +943 0.23% 3,223,833
2008-11-07 2008-11-05 23.550 105,369 -1,860 0.23% 2,481,407
2008-11-06 2008-11-04 22.582 107,229 -3,274 0.23% 2,421,434
2008-09-23 2008-09-19 43.551 110,503 +25 0.24% 4,812,494
2008-09-18 2008-09-16 47.583 110,478 +2,232 0.24% 5,256,906
2008-09-12 2008-09-10 52.422 108,246 +74 0.24% 5,674,500
2008-09-04 2008-09-02 58.068 108,172 +6,200 0.24% 6,281,303
2008-08-29 2008-08-27 54.842 101,972 -74 0.22% 5,592,323
2008-08-27 2008-08-25 53.229 102,046 +124 0.22% 5,431,782
2008-08-25 2008-08-20 56.455 101,922 +3,099 0.22% 5,753,980
2008-08-21 2008-08-19 55.648 98,823 +3,100 0.22% 5,499,326
2008-08-20 2008-08-18 60.487 95,723 +3,869 0.21% 5,790,018
2008-08-13 2008-08-11 59.681 91,854 +3,720 0.20% 5,481,913
2008-08-12 2008-08-08 66.133 88,134 +3,100 0.19% 5,828,539
2008-08-11 2008-08-07 65.326 85,034 +2,033 0.19% 5,554,948
2008-08-08 2008-08-05 65.326 83,001 +11,581 0.18% 5,422,140
2008-08-07 2008-08-04 67.746 71,420 +471 0.16% 4,838,397
2008-08-05 2008-08-01 62.100 70,949 +24,476 0.15% 4,405,948
2008-07-17 2008-07-15 47.583 46,473 -297 0.10% 2,211,338
2008-07-07 2008-07-03 42.744 46,770 +297 0.10% 1,999,151
2008-06-16 2008-06-12 52.422 46,473 -35,772 0.10% 2,436,220
2008-05-19 2008-05-15 58.068 82,245 -24 0.18% 4,775,781
2008-05-08 2008-05-06 62.907 82,269 -372 0.18% 5,175,272
2008-04-24 2008-04-22 54.035 82,641 -1,860 0.18% 4,465,527
2008-04-07 2008-04-02 62.907 84,501 +1,860 0.18% 5,315,680
2008-03-28 2008-03-26 64.520 82,641 +545 0.18% 5,331,973
2008-03-18 2008-03-14 75.811 82,096 -496 0.17% 6,223,751
2008-03-14 2008-03-12 80.650 82,592 +248 0.18% 6,661,014
2008-03-12 2008-03-10 79.037 82,344 +223 0.17% 6,508,193
2008-03-06 2008-03-04 73.391 82,121 -1,562 0.17% 6,026,956
2008-03-05 2008-03-03 76.617 83,683 -3,100 0.18% 6,411,553
2008-03-04 2008-02-29 79.843 86,783 +3,720 0.18% 6,929,027
2008-03-03 2008-02-28 76.617 83,063 +992 0.18% 6,364,050
2008-02-29 2008-02-27 75.004 82,071 -1,240 0.17% 6,155,666
2008-02-28 2008-02-26 70.972 83,311 +25 0.18% 5,912,721
2008-02-27 2008-02-25 70.165 83,286 +620 0.18% 5,843,777
2008-02-25 2008-02-21 66.133 82,666 +1,240 0.18% 5,466,925
2008-02-18 2008-02-14 66.939 81,426 +694 0.17% 5,450,591
2008-02-12 2008-02-06 79.037 80,732 -620 0.17% 6,380,786
2008-02-11 2008-02-04 82.263 81,352 +620 0.17% 6,692,229
2008-02-04 2008-01-31 76.617 80,732 +620 0.17% 6,185,456
2008-01-24 2008-01-22 85.489 80,112 +620 0.17% 6,848,663
2008-01-17 2008-01-15 103.232 79,492 +620 0.17% 8,206,080
2008-01-15 2008-01-11 132.265 78,872 -645 0.17% 10,432,036
2008-01-07 2008-01-03 148.395 79,517 -25 0.17% 11,799,951
2008-01-04 2008-01-02 153.234 79,542 +372 0.17% 12,188,562
2008-01-03 2007-12-31 156.460 79,170 +372 0.17% 12,386,960
2007-12-18 2007-12-14 133.878 78,798 +273 0.17% 10,549,349
2007-12-06 2007-12-04 166.138 78,525 -4,960 0.17% 13,046,005
2007-12-03 2007-11-29 164.525 83,485 -4,959 0.18% 13,735,390
2007-11-30 2007-11-28 161.299 88,444 -5,580 0.19% 14,265,952
2007-11-27 2007-11-23 161.299 94,024 +50 0.20% 15,166,002
2007-11-16 2007-11-14 166.138 93,974 -174 0.20% 15,612,675
2007-11-08 2007-11-06 153.234 94,148 +124 0.20% 14,426,702
2007-11-06 2007-11-02 169.364 94,024 -99 0.20% 15,924,302
2007-11-05 2007-11-01 180.655 94,123 -2,480 0.20% 17,003,807
2007-10-31 2007-10-29 177.429 96,603 -595 0.20% 17,140,192
2007-10-30 2007-10-26 179.042 97,198 +149 0.21% 17,402,542
2007-10-26 2007-10-24 187.107 97,049 +198 0.21% 18,158,561
2007-10-25 2007-10-23 185.494 96,851 +397 0.21% 17,965,294
2007-10-24 2007-10-22 177.429 96,454 -372 0.21% 17,113,755
2007-10-22 2007-10-17 185.494 96,826 +372 0.21% 17,960,656
2007-10-18 2007-10-16 174.203 96,454 -496 0.21% 16,802,595
2007-10-17 2007-10-15 179.042 96,950 -496 0.21% 17,358,139
2007-10-16 2007-10-12 187.107 97,446 -124 0.21% 18,232,842
2007-10-15 2007-10-11 185.494 97,570 +471 0.21% 18,098,664
2007-10-11 2007-10-09 150.008 97,099 -17,954 0.21% 14,565,657
2007-10-10 2007-10-08 148.395 115,053 -7,737 0.25% 17,073,327
2007-10-09 2007-10-05 148.395 122,790 -4,216 0.26% 18,221,461
2007-10-08 2007-10-04 146.782 127,006 -1,810 0.27% 18,642,236
2007-10-04 2007-10-02 148.395 128,816 -22,344 0.28% 19,115,691
2007-10-02 2007-09-27 140.330 151,160 -1,414 0.32% 21,212,336
2007-09-28 2007-09-25 125.813 152,574 +1,538 0.33% 19,195,857
2007-09-25 2007-09-21 141.943 151,036 -893 0.32% 21,438,555
2007-09-24 2007-09-20 140.330 151,929 -2,529 0.33% 21,320,251
2007-09-21 2007-09-19 143.556 154,458 +620 0.33% 22,173,425
2007-09-20 2007-09-18 143.556 153,838 +2,281 0.33% 22,084,420
2007-09-19 2007-09-17 146.782 151,557 +25 0.33% 22,245,889
2007-09-18 2007-09-14 153.234 151,532 +546 0.33% 23,219,899
2007-09-17 2007-09-13 153.234 150,986 -5,531 0.32% 23,136,233
2007-09-12 2007-09-10 137.104 156,517 -49 0.34% 21,459,165
2007-09-11 2007-09-07 138.717 156,566 +2,480 0.34% 21,718,423
2007-09-06 2007-09-04 143.556 154,086 -1,240 0.33% 22,120,022
2007-09-05 2007-09-03 150.008 155,326 -1,240 0.33% 23,300,191
2007-09-03 2007-08-30 146.782 156,566 -11,284 0.34% 22,981,122
2007-08-30 2007-08-28 148.395 167,850 +25 0.36% 24,908,154
2007-08-28 2007-08-24 141.943 167,825 +496 0.36% 23,821,642
2007-08-23 2007-08-21 140.330 167,329 +124 0.36% 23,481,338
2007-08-22 2007-08-20 143.556 167,205 +117,047 0.36% 24,003,338
2007-08-08 2007-08-06 161.299 50,158 -150,475 0.11% 8,090,448
2007-08-07 2007-08-03 166.945 200,633 -794 0.43% 33,494,623
2007-08-06 2007-08-02 166.138 201,427 -2,480 0.43% 33,464,727
2007-08-02 2007-07-31 176.219 203,907 +744 0.44% 35,932,377
2007-07-31 2007-07-27 185.897 203,163 +2,133 0.44% 37,767,473
2007-07-30 2007-07-26 189.527 201,030 +5,654 0.43% 38,100,538
2007-07-27 2007-07-25 188.317 195,376 -50 0.42% 36,792,600
2007-07-25 2007-07-23 183.478 195,426 +50 0.42% 35,856,353
2007-07-24 2007-07-20 185.091 195,376 +5,605 0.42% 36,162,320
2007-07-23 2007-07-19 187.914 189,771 +5,257 0.41% 35,660,559
2007-07-20 2007-07-18 197.592 184,514 -5,605 0.40% 36,458,415
2007-07-19 2007-07-17 201.624 190,119 -24,302 0.41% 38,332,567
2007-07-18 2007-07-16 181.462 214,421 -19,343 0.46% 38,909,192
2007-07-17 2007-07-13 181.462 233,764 -22,319 0.50% 42,419,205
2007-07-16 2007-07-12 170.977 256,083 -1,686 0.55% 43,784,358
2007-07-13 2007-07-11 162.509 257,769 +248 0.56% 41,889,783
2007-07-12 2007-07-10 166.541 257,521 -1,935 0.56% 42,887,930
2007-07-11 2007-07-09 172.590 259,456 +298 0.56% 44,779,565
2007-07-10 2007-07-06 177.429 259,158 -6,547 0.56% 45,982,193
2007-07-09 2007-07-05 159.686 265,705 +42,059 0.57% 42,429,439
2007-07-06 2007-07-04 157.267 223,646 -4,117 0.48% 35,172,086
2007-07-05 2007-07-03 165.735 227,763 +6,200 0.49% 37,748,298
2007-07-04 2007-06-29 143.153 221,563 +2,728 0.48% 31,717,429
2007-07-03 2007-06-28 133.475 218,835 +1,587 0.47% 29,209,032
2007-06-27 2007-06-25 128.233 217,248 +6,596 0.47% 27,858,343
2007-06-26 2007-06-22 127.426 210,652 0.46% 26,842,629

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top