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: CITIC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 322,265 +0 0.21% 120,849
2025-10-13 2025-10-09 0.380 322,265 +0 0.21% 122,461
2025-10-10 2025-10-08 0.380 322,265 +0 0.21% 122,461
2025-10-09 2025-10-06 0.380 322,265 +0 0.21% 122,461
2025-10-08 2025-10-03 0.370 322,265 +0 0.21% 119,238
2025-10-06 2025-10-02 0.375 322,265 +0 0.21% 120,849
2025-10-03 2025-09-30 0.345 322,265 +0 0.21% 111,181
2025-10-02 2025-09-29 0.345 322,265 +0 0.21% 111,181
2025-09-30 2025-09-26 0.360 322,265 +0 0.21% 116,015
2025-09-29 2025-09-25 0.390 322,265 +0 0.21% 125,683
2025-09-26 2025-09-24 0.420 322,265 +0 0.21% 135,351
2025-09-25 2025-09-23 0.430 322,265 +0 0.21% 138,574
2025-09-24 2025-09-22 0.400 322,265 +0 0.21% 128,906
2025-09-23 2025-09-19 0.380 322,265 +0 0.21% 122,461
2025-09-22 2025-09-18 0.405 322,265 +0 0.21% 130,517
2025-09-19 2025-09-17 0.420 322,265 +0 0.21% 135,351
2025-09-18 2025-09-16 0.405 322,265 +0 0.21% 130,517
2025-09-17 2025-09-15 0.425 322,265 +0 0.21% 136,963
2025-09-16 2025-09-12 0.365 322,265 +0 0.21% 117,627
2025-09-15 2025-09-11 0.375 322,265 +0 0.21% 120,849
2025-09-12 2025-09-10 0.290 322,265 +0 0.21% 93,457
2025-09-11 2025-09-09 0.290 322,265 +0 0.21% 93,457
2025-09-10 2025-09-08 0.295 322,265 +0 0.21% 95,068
2025-09-09 2025-09-05 0.295 322,265 +0 0.21% 95,068
2025-09-08 2025-09-04 0.295 322,265 +0 0.21% 95,068
2025-09-05 2025-09-03 0.305 322,265 +0 0.21% 98,291
2025-09-04 2025-09-02 0.295 322,265 +0 0.21% 95,068
2025-09-03 2025-09-01 0.300 322,265 +0 0.21% 96,680
2025-09-02 2025-08-29 0.295 322,265 +0 0.21% 95,068
2025-09-01 2025-08-28 0.300 322,265 +0 0.21% 96,680
2025-08-29 2025-08-27 0.305 322,265 +0 0.21% 98,291
2025-08-28 2025-08-26 0.305 322,265 +0 0.21% 98,291
2025-08-27 2025-08-25 0.305 322,265 +0 0.21% 98,291
2025-08-26 2025-08-22 0.310 322,265 +0 0.21% 99,902
2025-08-25 2025-08-21 0.310 322,265 +40,000 0.21% 99,902
2025-08-21 2025-08-19 0.345 282,265 +20,000 0.18% 97,381
2025-08-20 2025-08-18 0.340 262,265 +30,000 0.17% 89,170
2025-07-28 2025-07-24 0.335 232,265 -90,000 0.15% 77,809
2025-07-16 2025-07-14 0.420 322,265 -50,000 0.21% 135,351
2025-07-07 2025-07-03 0.485 372,265 -20,000 0.24% 180,549
2025-07-04 2025-07-02 0.480 392,265 -30,000 0.25% 188,287
2025-06-24 2025-06-20 0.500 422,265 -70,000 0.27% 211,132
2025-06-23 2025-06-19 0.510 492,265 -2,000 0.32% 251,055
2025-06-19 2025-06-17 0.550 494,265 -10,000 0.32% 271,846
2025-06-17 2025-06-13 0.550 504,265 -240,000 0.33% 277,346
2025-06-16 2025-06-12 0.670 744,265 -90,000 0.48% 498,658
2025-06-13 2025-06-11 0.450 834,265 -490,000 0.54% 375,419
2025-05-13 2025-05-09 0.192 1,324,265 +10,000 0.86% 254,259
2025-04-11 2025-04-09 0.220 1,314,265 +20,000 0.85% 289,138
2025-04-10 2025-04-08 0.240 1,294,265 +50,000 0.84% 310,624
2025-03-28 2025-03-26 0.275 1,244,265 -20,000 0.81% 342,173
2025-03-27 2025-03-25 0.300 1,264,265 -20,000 0.82% 379,280
2025-03-26 2025-03-24 0.244 1,284,265 +60,000 0.83% 313,361
2025-03-18 2025-03-14 0.270 1,224,265 +120,000 0.79% 330,552
2025-03-14 2025-03-12 0.320 1,104,265 +80,000 0.72% 353,365
2025-03-13 2025-03-11 0.510 1,024,265 -50,000 0.66% 522,375
2025-01-06 2025-01-02 0.168 1,074,265 +20,000 0.70% 180,477
2024-11-22 2024-11-20 0.160 1,054,265 +50,000 0.68% 168,682
2024-11-21 2024-11-19 0.180 1,004,265 +20,000 0.65% 180,768
2024-11-12 2024-11-08 0.216 984,265 +70,000 0.64% 212,601
2024-11-08 2024-11-06 0.245 914,265 +20,000 0.59% 223,995
2024-11-07 2024-11-05 0.246 894,265 +20,000 0.58% 219,989
2024-10-31 2024-10-29 0.250 874,265 +10,000 0.57% 218,566
2024-10-18 2024-10-16 0.260 864,265 +10,000 0.56% 224,709
2024-10-15 2024-10-10 0.265 854,265 +110,000 0.55% 226,380
2024-10-14 2024-10-09 0.270 744,265 +30,000 0.48% 200,952
2024-10-10 2024-10-08 0.275 714,265 +50,000 0.46% 196,423
2024-10-08 2024-10-04 0.290 664,265 +60,000 0.43% 192,637
2024-10-07 2024-10-03 0.265 604,265 +40,000 0.39% 160,130
2024-10-04 2024-10-02 0.280 564,265 +30,000 0.37% 157,994
2024-10-03 2024-09-30 0.290 534,265 +30,000 0.35% 154,937
2024-10-02 2024-09-27 0.310 504,265 +70,000 0.33% 156,322
2024-09-30 2024-09-26 0.295 434,265 +10,000 0.28% 128,108
2024-09-27 2024-09-25 0.265 424,265 +50,000 0.27% 112,430
2024-09-25 2024-09-23 0.249 374,265 +20,000 0.24% 93,192
2023-02-07 2023-02-03 0.830 354,265 +13,000 0.23% 294,040
2023-02-03 2023-02-01 0.800 341,265 -10,000 0.22% 273,012
2023-01-20 2023-01-18 0.860 351,265 -6,000 0.23% 302,088
2023-01-18 2023-01-16 0.880 357,265 -3,000 0.23% 314,393
2023-01-13 2023-01-11 0.840 360,265 +9,500 0.23% 302,623
2023-01-05 2023-01-03 0.880 350,765 -500 0.23% 308,673
2022-12-23 2022-12-21 0.700 351,265 +25,000 0.23% 245,885
2022-12-19 2022-12-15 0.900 326,265 +2,300 0.21% 293,638
2022-10-13 2022-10-11 0.860 323,965 +6,500 0.21% 278,610
2022-08-10 2022-08-08 1.020 317,465 +10,000 0.21% 323,814
2022-07-26 2022-07-22 1.120 307,465 +13,500 0.20% 344,361
2022-07-25 2022-07-21 1.160 293,965 -12,500 0.19% 340,999
2022-06-10 2022-06-08 1.420 306,465 +3,000 0.20% 435,180
2022-05-16 2022-05-12 1.260 303,465 +12,500 0.20% 382,366
2022-05-11 2022-05-06 1.660 290,965 -10,500 0.19% 483,002
2022-04-29 2022-04-27 1.240 301,465 +25,000 0.20% 373,817
2021-11-24 2021-11-22 1.920 276,465 +3,000 0.18% 530,813
2021-11-23 2021-11-19 2.140 273,465 +7,500 0.18% 585,215
2021-10-27 2021-10-25 2.300 265,965 -5,500 0.17% 611,719
2021-10-18 2021-10-12 2.060 271,465 +5,500 0.18% 559,218
2021-07-29 2021-07-27 2.320 265,965 -10,000 0.17% 617,039
2021-07-20 2021-07-16 2.540 275,965 -10,000 0.18% 700,951
2021-06-18 2021-06-16 2.300 285,965 +28,000 0.19% 657,719
2021-06-11 2021-06-09 2.720 257,965 +96,380 0.17% 701,665
2021-06-08 2021-06-04 2.480 161,585 -10,000 0.31% 400,731
2021-06-03 2021-06-01 2.120 171,585 +4,500 0.33% 363,760
2021-06-02 2021-05-31 2.140 167,085 -1,000 0.32% 357,562
2021-05-28 2021-05-26 2.140 168,085 +10,000 0.33% 359,702
2021-05-12 2021-05-10 2.141 158,085 -33,876 0.31% 338,488
2021-03-30 2021-03-26 1.960 191,961 -4,857 0.31% 376,244
2021-03-24 2021-03-22 2.207 196,818 +29,143 0.31% 434,389
2021-03-10 2021-03-08 2.191 167,675 -12,143 0.27% 367,307
2021-03-08 2021-03-04 2.306 179,818 +10,322 0.29% 414,639
2021-03-05 2021-03-03 2.372 169,496 +19,428 0.27% 402,005
2021-02-22 2021-02-18 2.833 150,068 +12,143 0.24% 425,134
2021-02-19 2021-02-17 2.339 137,925 +23,679 0.22% 322,582
2020-11-20 2020-11-18 2.767 114,246 -608 0.18% 316,125
2020-10-30 2020-10-28 2.471 114,854 -607 0.18% 283,757
2020-08-12 2020-08-10 3.261 115,461 +4,857 0.18% 376,539
2020-07-16 2020-07-14 3.426 110,604 +1,822 0.18% 378,916
2020-07-13 2020-07-09 3.541 108,782 -243 0.17% 385,216
2020-07-09 2020-07-07 3.442 109,025 +1,821 0.17% 375,303
2020-06-23 2020-06-19 3.574 107,204 +4,858 0.17% 383,160
2020-06-11 2020-06-09 3.722 102,346 +9,714 0.16% 380,968
2020-06-10 2020-06-08 3.904 92,632 +2,428 0.15% 361,592
2020-06-09 2020-06-05 3.706 90,204 +608 0.14% 334,285
2020-06-04 2020-06-02 3.393 89,596 +3,642 0.14% 303,994
2020-06-01 2020-05-28 3.459 85,954 -3,642 0.14% 297,300
2020-05-29 2020-05-27 3.624 89,596 +3,400 0.14% 324,654
2020-05-27 2020-05-25 3.772 86,196 -3,036 0.14% 325,111
2020-05-26 2020-05-22 3.492 89,232 +3,036 0.14% 311,577
2020-05-25 2020-05-21 3.805 86,196 -21,250 0.14% 327,950
2020-05-22 2020-05-20 3.278 107,446 +10,928 0.17% 352,170
2020-05-21 2020-05-19 3.953 96,518 +8,500 0.15% 381,530
2020-04-06 2020-04-02 1.944 88,018 -607 0.14% 171,066
2020-03-06 2020-03-04 2.849 88,625 -2,429 0.14% 252,529
2020-02-13 2020-02-11 3.064 91,054 +608 0.15% 278,947
2020-02-04 2020-01-31 3.047 90,446 +1,214 0.14% 275,594
2020-02-03 2020-01-30 3.014 89,232 +607 0.14% 268,956
2019-11-18 2019-11-14 3.426 88,625 +8,500 0.14% 303,619
2019-11-15 2019-11-13 3.624 80,125 -5,464 0.13% 290,335
2019-11-12 2019-11-08 4.035 85,589 +5,464 0.14% 345,377
2019-11-11 2019-11-07 4.447 80,125 -2,429 0.13% 356,321
2019-10-29 2019-10-25 3.492 82,554 -485 0.13% 288,259
2019-10-22 2019-10-18 3.344 83,039 -1,822 0.13% 277,643
2019-10-09 2019-10-04 4.035 84,861 -9,107 0.14% 342,439
2019-10-03 2019-09-30 4.035 93,968 +9,107 0.15% 379,189
2019-09-27 2019-09-25 4.118 84,861 -12,143 0.14% 349,428
2019-09-24 2019-09-20 4.612 97,004 +9,108 0.16% 447,360
2019-09-20 2019-09-18 4.694 87,896 +3,035 0.14% 412,594
2019-09-19 2019-09-17 4.118 84,861 -60,957 0.14% 349,428
2019-09-18 2019-09-16 3.525 145,818 +12,143 0.24% 513,966
2019-09-16 2019-09-12 3.064 133,675 +18,214 0.22% 409,517
2019-09-11 2019-09-09 2.800 115,461 +18,215 0.19% 323,291
2019-09-10 2019-09-06 2.833 97,246 +12,507 0.16% 275,492
2019-09-03 2019-08-30 3.096 84,739 +243 0.14% 262,392
2019-08-28 2019-08-26 3.278 84,496 +1,821 0.14% 276,948
2019-07-10 2019-07-08 4.941 82,675 -364 0.14% 408,512
2019-05-23 2019-05-21 5.929 83,039 -122 0.14% 492,372
2019-04-30 2019-04-26 8.400 83,161 -874 0.14% 698,552
2019-04-26 2019-04-24 8.729 84,035 -6,436 0.14% 733,576
2019-04-23 2019-04-17 12.353 90,471 +2,429 0.15% 1,117,583
2019-03-22 2019-03-20 14.165 88,042 +121 0.15% 1,247,089
2019-03-14 2019-03-12 14.000 87,921 +243 0.15% 1,230,894
2019-03-12 2019-03-08 14.165 87,678 +1,214 0.15% 1,241,933
2019-03-04 2019-02-28 15.153 86,464 -4,614 0.14% 1,310,184
2019-03-01 2019-02-27 15.318 91,078 -4,857 0.15% 1,395,101
2019-02-28 2019-02-26 15.976 95,935 +4,371 0.16% 1,532,703
2019-02-27 2019-02-25 14.824 91,564 +3,036 0.15% 1,357,302
2019-02-25 2019-02-21 14.165 88,528 +607 0.15% 1,253,973
2019-02-22 2019-02-20 14.329 87,921 -607 0.15% 1,259,856
2018-12-13 2018-12-11 13.835 88,528 +1,457 0.15% 1,224,811
2018-11-14 2018-11-12 15.153 87,071 -1,214 0.15% 1,319,382
2018-11-12 2018-11-08 14.329 88,285 +2,429 0.15% 1,265,072
2018-08-27 2018-08-23 20.259 85,856 -365 0.14% 1,739,342
2018-08-23 2018-08-21 20.424 86,221 -364 0.15% 1,760,937
2018-08-21 2018-08-17 19.929 86,585 -607 0.15% 1,725,588
2018-08-15 2018-08-13 22.565 87,192 +1,700 0.15% 1,967,462
2018-07-16 2018-07-12 21.906 85,492 -3,279 0.14% 1,872,778
2018-07-09 2018-07-05 20.918 88,771 -121 0.15% 1,856,880
2018-06-29 2018-06-27 21.082 88,892 -243 0.15% 1,874,053
2018-06-21 2018-06-19 22.235 89,135 -1,821 0.15% 1,981,943
2018-06-20 2018-06-15 23.718 90,956 +1,821 0.15% 2,157,262
2018-05-14 2018-05-10 22.894 89,135 -10,200 0.15% 2,040,667
2018-05-11 2018-05-09 23.059 99,335 +10,200 0.17% 2,290,548
2018-04-24 2018-04-20 21.741 89,135 +364 0.17% 1,937,900
2018-04-23 2018-04-19 21.412 88,771 -10,200 0.17% 1,900,744
2018-04-20 2018-04-18 21.412 98,971 +10,200 0.19% 2,119,144
2018-04-19 2018-04-17 23.388 88,771 -607 0.17% 2,076,197
2018-04-18 2018-04-16 25.200 89,378 +607 0.17% 2,252,326
2018-03-27 2018-03-23 25.035 88,771 -2,064 0.17% 2,222,408
2018-03-01 2018-02-27 29.318 90,835 -12,143 0.17% 2,663,068
2018-02-01 2018-01-30 28.988 102,978 -6,071 0.20% 2,985,150
2018-01-25 2018-01-23 29.318 109,049 -2,065 0.21% 3,197,060
2018-01-22 2018-01-18 28.659 111,114 -121 0.21% 3,184,397
2018-01-19 2018-01-17 29.812 111,235 +1,093 0.21% 3,316,112
2018-01-17 2018-01-15 26.024 110,142 +1,214 0.21% 2,866,284
2018-01-09 2018-01-05 28.000 108,928 -243 0.21% 3,049,984
2017-12-22 2017-12-20 25.200 109,171 -1,700 0.21% 2,751,109
2017-12-19 2017-12-15 24.706 110,871 +6,072 0.21% 2,739,166
2017-12-18 2017-12-14 25.694 104,799 +6,678 0.20% 2,692,718
2017-12-11 2017-12-07 22.894 98,121 +1,700 0.19% 2,246,394
2017-11-27 2017-11-23 26.847 96,421 -243 0.19% 2,588,620
2017-11-23 2017-11-21 26.353 96,664 -5,464 0.19% 2,547,381
2017-11-21 2017-11-17 29.153 102,128 -607 0.20% 2,977,332
2017-11-17 2017-11-15 30.800 102,735 -12,143 0.20% 3,164,238
2017-11-16 2017-11-14 30.800 114,878 +6,072 0.22% 3,538,242
2017-11-13 2017-11-09 31.624 108,806 +6,071 0.21% 3,440,830
2017-11-10 2017-11-08 30.635 102,735 +364 0.20% 3,147,317
2017-11-09 2017-11-07 30.800 102,371 -6,071 0.20% 3,153,027
2017-11-07 2017-11-03 31.129 108,442 -1,822 0.21% 3,375,736
2017-11-03 2017-11-01 32.282 110,264 -6,314 0.21% 3,559,581
2017-10-23 2017-10-19 34.424 116,578 +607 0.22% 4,013,026
2017-10-19 2017-10-17 37.059 115,971 -364 0.22% 4,297,749
2017-10-18 2017-10-16 33.435 116,335 -7,286 0.22% 3,889,695
2017-10-16 2017-10-12 31.953 123,621 -607 0.24% 3,950,055
2017-10-11 2017-10-09 31.459 124,228 +5,586 0.24% 3,908,067
2017-10-10 2017-10-06 32.612 118,642 -3,643 0.23% 3,869,125
2017-10-06 2017-10-03 32.941 122,285 -971 0.24% 4,028,212
2017-10-04 2017-09-29 31.294 123,256 -1,822 0.24% 3,857,188
2017-09-29 2017-09-27 30.965 125,078 +972 0.24% 3,873,003
2017-09-27 2017-09-25 30.306 124,106 +1,821 0.24% 3,761,142
2017-09-25 2017-09-21 30.306 122,285 -6,436 0.24% 3,705,955
2017-09-15 2017-09-13 33.600 128,721 -6,071 0.25% 4,325,026
2017-09-14 2017-09-12 33.600 134,792 -2,429 0.26% 4,529,011
2017-09-13 2017-09-11 30.635 137,221 +1,215 0.26% 4,203,806
2017-09-12 2017-09-08 33.600 136,006 +3,278 0.26% 4,569,802
2017-09-11 2017-09-07 34.588 132,728 -10,443 0.26% 4,590,827
2017-09-08 2017-09-06 31.624 143,171 +1,457 0.28% 4,527,572
2017-09-06 2017-09-04 27.176 141,714 +18,336 0.27% 3,851,286
2017-09-05 2017-09-01 28.329 123,378 -607 0.24% 3,495,226
2017-09-04 2017-08-31 23.882 123,985 -1,214 0.24% 2,961,054
2017-08-31 2017-08-29 23.882 125,199 +1,214 0.24% 2,990,047
2017-08-17 2017-08-15 22.894 123,985 +1,457 0.24% 2,838,527
2017-08-15 2017-08-11 23.388 122,528 +607 0.24% 2,865,714
2017-08-02 2017-07-31 24.376 121,921 +486 0.23% 2,972,004
2017-07-26 2017-07-24 26.188 121,435 +5,707 0.23% 3,180,168
2017-07-25 2017-07-21 25.365 115,728 +5,829 0.22% 2,935,407
2017-07-24 2017-07-20 25.365 109,899 +364 0.21% 2,787,556
2017-07-19 2017-07-17 20.588 109,535 -607 0.21% 2,255,132
2017-07-18 2017-07-14 21.412 110,142 +971 0.21% 2,358,335
2017-07-17 2017-07-13 21.412 109,171 +122 0.21% 2,337,544
2017-07-11 2017-07-07 22.071 109,049 +6,071 0.21% 2,406,776
2017-06-30 2017-06-28 22.894 102,978 +364 0.20% 2,357,590
2017-06-23 2017-06-21 24.871 102,614 +12,143 0.20% 2,552,071
2017-06-22 2017-06-20 25.365 90,471 +486 0.17% 2,294,770
2017-06-20 2017-06-16 26.353 89,985 +607 0.17% 2,371,369
2017-06-15 2017-06-13 28.165 89,378 +486 0.17% 2,517,305
2017-06-02 2017-05-31 28.494 88,892 -2,429 0.17% 2,532,899
2017-05-29 2017-05-25 31.788 91,321 +607 0.18% 2,902,933
2017-05-26 2017-05-24 33.106 90,714 +3,765 0.17% 3,003,167
2017-05-19 2017-05-17 28.824 86,949 +607 0.17% 2,506,177
2017-05-18 2017-05-16 32.118 86,342 +1,214 0.17% 2,773,102
2017-05-17 2017-05-15 32.941 85,128 -364 0.16% 2,804,216
2017-05-12 2017-05-10 37.718 85,492 +121 0.16% 3,224,557
2017-04-26 2017-04-24 39.200 85,371 -1,214 0.16% 3,346,543
2017-04-19 2017-04-13 42.000 86,585 -607 0.17% 3,636,570
2017-03-21 2017-03-17 38.871 87,192 +121 0.17% 3,389,204
2017-03-20 2017-03-16 39.200 87,071 -2,793 0.17% 3,413,183
2017-03-15 2017-03-13 38.376 89,864 -121 0.17% 3,448,663
2017-03-03 2017-03-01 42.824 89,985 -607 0.17% 3,853,475
2017-03-02 2017-02-28 43.647 90,592 +607 0.17% 3,954,074
2017-02-21 2017-02-17 44.471 89,985 +364 0.17% 4,001,686
2017-02-15 2017-02-13 46.118 89,621 +607 0.17% 4,133,110
2017-02-14 2017-02-10 46.941 89,014 -607 0.17% 4,178,422
2017-02-13 2017-02-09 47.765 89,621 -181,771 0.17% 4,280,721
2017-02-10 2017-02-08 47.765 271,392 +4,250 0.52% 12,962,959
2017-02-09 2017-02-07 46.941 267,142 -1,821 0.51% 12,539,960
2017-02-08 2017-02-06 48.588 268,963 -2,915 0.52% 13,068,438
2017-02-07 2017-02-03 46.118 271,878 +607 0.52% 12,538,374
2017-01-20 2017-01-18 44.471 271,271 -607 0.52% 12,063,581
2017-01-13 2017-01-11 43.647 271,878 -1,214 0.52% 11,866,675
2017-01-12 2017-01-10 45.294 273,092 +607 0.53% 12,369,461
2016-12-22 2016-12-20 41.176 272,485 -607 0.52% 11,219,971
2016-12-21 2016-12-19 41.176 273,092 -364 0.53% 11,244,965
2016-12-20 2016-12-16 42.000 273,456 +4,857 0.53% 11,485,152
2016-12-14 2016-12-12 43.647 268,599 +1,821 0.52% 11,723,556
2016-12-02 2016-11-30 46.941 266,778 +607 0.51% 12,522,873
2016-11-29 2016-11-25 43.647 266,171 -1,214 0.51% 11,617,581
2016-11-23 2016-11-21 43.647 267,385 +3,036 0.51% 11,670,569
2016-11-22 2016-11-18 43.647 264,349 +850 0.51% 11,538,056
2016-11-18 2016-11-16 44.471 263,499 -607 0.51% 11,717,956
2016-11-17 2016-11-15 42.824 264,106 +2,428 0.51% 11,309,951
2016-11-14 2016-11-10 44.471 261,678 +3,643 0.50% 11,636,975
2016-11-10 2016-11-08 42.000 258,035 +2,429 0.50% 10,837,470
2016-11-09 2016-11-07 49.412 255,606 +607 0.49% 12,629,944
2016-11-04 2016-11-02 52.706 254,999 -1,822 0.49% 13,439,947
2016-11-03 2016-11-01 51.059 256,821 +608 0.49% 13,112,978
2016-11-02 2016-10-31 51.882 256,213 +1,821 0.49% 13,292,933
2016-10-28 2016-10-26 53.529 254,392 +6,314 0.49% 13,617,454
2016-10-27 2016-10-25 55.176 248,078 -1,335 0.48% 13,688,068
2016-10-26 2016-10-24 56.000 249,413 +2,428 0.48% 13,967,128
2016-10-25 2016-10-20 53.529 246,985 +2,429 0.48% 13,220,962
2016-10-18 2016-10-14 55.176 244,556 +2,428 0.47% 13,493,737
2016-10-13 2016-10-11 57.647 242,128 +607 0.47% 13,957,967
2016-10-11 2016-10-06 54.353 241,521 -971 0.46% 13,127,377
2016-10-07 2016-10-05 56.000 242,492 -9,957 0.47% 13,579,552
2016-10-06 2016-10-04 47.765 252,449 +3,036 0.49% 12,058,152
2016-09-29 2016-09-27 45.294 249,413 -243 0.48% 11,296,942
2016-09-26 2016-09-22 45.294 249,656 -3,765 0.48% 11,307,948
2016-09-23 2016-09-21 44.471 253,421 +972 0.49% 11,269,781
2016-09-14 2016-09-12 41.012 252,449 +1,214 0.49% 10,353,379
2016-08-22 2016-08-18 42.824 251,235 +2,186 0.48% 10,758,769
2016-08-10 2016-08-08 42.000 249,049 +607 0.48% 10,460,058
2016-08-08 2016-08-04 42.000 248,442 -18,214 0.48% 10,434,564
2016-08-04 2016-08-01 40.188 266,656 -486 0.51% 10,716,434
2016-07-28 2016-07-26 43.647 267,142 -1,336 0.51% 11,659,963
2016-07-26 2016-07-22 43.647 268,478 +243 0.52% 11,718,275
2016-07-25 2016-07-21 44.471 268,235 -486 0.52% 11,928,568
2016-07-04 2016-06-29 43.647 268,721 +4,008 0.52% 11,728,881
2016-06-23 2016-06-21 46.941 264,713 -9,715 0.51% 12,425,940
2016-06-15 2016-06-13 46.118 274,428 +243 0.53% 12,655,974
2016-06-10 2016-06-07 49.412 274,185 -607 0.53% 13,547,965
2016-06-06 2016-06-02 47.765 274,792 +607 0.53% 13,125,359
2016-06-01 2016-05-30 49.412 274,185 +607 0.53% 13,547,965
2016-05-31 2016-05-27 49.412 273,578 -607 0.53% 13,517,972
2016-05-30 2016-05-26 47.765 274,185 +2,550 0.53% 13,096,366
2016-05-20 2016-05-18 46.118 271,635 -607 0.52% 12,527,167
2016-05-19 2016-05-17 46.941 272,242 -1,214 0.52% 12,779,360
2016-05-18 2016-05-16 48.588 273,456 +607 0.53% 13,286,744
2016-05-06 2016-05-04 50.235 272,849 +607 0.53% 13,706,650
2016-05-03 2016-04-28 52.706 272,242 +486 0.52% 14,348,755
2016-04-29 2016-04-27 54.353 271,756 +1,214 0.52% 14,770,738
2016-04-27 2016-04-25 53.529 270,542 -364 0.52% 14,481,954
2016-04-25 2016-04-21 53.529 270,906 +364 0.52% 14,501,439
2016-04-20 2016-04-18 55.176 270,542 +486 0.52% 14,927,553
2016-04-19 2016-04-15 51.882 270,056 +9,107 0.52% 14,011,141
2016-04-18 2016-04-14 51.882 260,949 -364 0.50% 13,538,648
2016-04-15 2016-04-13 51.059 261,313 -3,643 0.50% 13,342,334
2016-04-14 2016-04-12 49.412 264,956 +3,643 0.51% 13,091,944
2016-04-13 2016-04-11 48.588 261,313 +607 0.50% 12,696,738
2016-04-08 2016-04-06 50.235 260,706 +607 0.50% 13,096,643
2016-04-06 2016-04-01 50.235 260,099 -4,493 0.50% 13,066,150
2016-04-05 2016-03-31 51.882 264,592 +3,279 0.51% 13,727,656
2016-03-29 2016-03-23 46.941 261,313 -3,643 0.50% 12,266,340
2016-03-24 2016-03-22 47.765 264,956 -2,186 0.51% 12,655,545
2016-03-23 2016-03-21 48.588 267,142 -1,214 0.52% 12,979,958
2016-03-22 2016-03-18 47.765 268,356 +1,214 0.52% 12,817,945
2016-03-21 2016-03-17 46.941 267,142 +4,007 0.52% 12,539,960
2016-03-17 2016-03-15 50.235 263,135 -1,214 0.51% 13,218,664
2016-03-16 2016-03-14 51.882 264,349 -12,872 0.51% 13,715,048
2016-03-15 2016-03-11 49.412 277,221 +8,379 0.54% 13,697,979
2016-03-14 2016-03-10 44.471 268,842 -607 0.52% 11,955,562
2016-03-10 2016-03-08 46.118 269,449 +1,336 0.52% 12,426,354
2016-03-09 2016-03-07 46.941 268,113 -729 0.52% 12,585,540
2016-03-08 2016-03-04 42.824 268,842 +607 0.52% 11,512,763
2016-03-04 2016-03-02 42.000 268,235 -607 0.52% 11,265,870
2016-03-03 2016-03-01 39.529 268,842 -607 0.52% 10,627,166
2016-03-02 2016-02-29 39.859 269,449 -1,214 0.52% 10,739,920
2016-03-01 2016-02-26 40.518 270,663 +1,214 0.52% 10,966,628
2016-02-29 2016-02-25 40.188 269,449 +607 0.52% 10,828,680
2016-02-26 2016-02-24 41.176 268,842 -1,214 0.52% 11,069,965
2016-02-25 2016-02-23 42.000 270,056 +1,214 0.52% 11,342,352
2016-02-24 2016-02-22 42.000 268,842 +4,857 0.52% 11,291,364
2016-02-19 2016-02-17 39.200 263,985 +850 0.51% 10,348,212
2016-02-18 2016-02-16 38.376 263,135 +1,822 0.51% 10,098,193
2016-02-15 2016-02-11 40.353 261,313 +242 0.50% 10,544,748
2016-02-05 2016-02-03 44.471 261,071 -607 0.50% 11,609,981
2016-02-03 2016-02-01 44.471 261,678 +607 0.51% 11,636,975
2016-02-02 2016-01-29 43.647 261,071 -607 0.50% 11,394,981
2016-02-01 2016-01-28 42.000 261,678 +607 0.51% 10,990,476
2016-01-29 2016-01-27 42.000 261,071 -242 0.50% 10,964,982
2016-01-27 2016-01-25 43.647 261,313 +728 0.50% 11,405,544
2016-01-19 2016-01-15 46.941 260,585 +729 0.50% 12,232,166
2016-01-18 2016-01-14 49.412 259,856 -486 0.50% 12,839,944
2016-01-15 2016-01-13 49.412 260,342 -607 0.50% 12,863,958
2016-01-14 2016-01-12 48.588 260,949 -1,822 0.50% 12,679,051
2016-01-13 2016-01-11 49.412 262,771 +486 0.51% 12,983,979
2016-01-11 2016-01-07 51.882 262,285 +364 0.51% 13,607,963
2016-01-07 2016-01-05 56.824 261,921 -121 0.51% 14,883,276
2016-01-06 2016-01-04 56.824 262,042 -1,943 0.51% 14,890,151
2016-01-04 2015-12-29 60.941 263,985 +122 0.51% 16,087,556
2015-12-30 2015-12-28 60.941 263,863 +607 0.51% 16,080,122
2015-12-29 2015-12-24 58.471 263,256 +121 0.51% 15,392,733
2015-12-15 2015-12-11 55.176 263,135 -1,700 0.51% 14,518,861
2015-12-08 2015-12-04 60.941 264,835 -364 0.51% 16,139,356
2015-12-07 2015-12-03 60.118 265,199 +971 0.51% 15,943,140
2015-12-04 2015-12-02 60.941 264,228 +729 0.51% 16,102,365
2015-12-03 2015-12-01 61.765 263,499 +243 0.51% 16,274,938
2015-11-26 2015-11-24 63.412 263,256 +1,821 0.51% 16,693,528
2015-11-25 2015-11-23 64.235 261,435 +122 0.50% 16,793,354
2015-11-23 2015-11-19 64.235 261,313 -1,215 0.50% 16,785,517
2015-11-18 2015-11-16 65.059 262,528 +243 0.51% 17,079,763
2015-11-10 2015-11-06 69.176 262,285 -607 0.51% 18,143,951
2015-11-09 2015-11-05 70.000 262,892 -486 0.51% 18,402,440
2015-11-06 2015-11-04 68.353 263,378 +1,579 0.51% 18,002,661
2015-11-05 2015-11-03 67.529 261,799 +243 0.51% 17,679,132
2015-11-04 2015-11-02 67.529 261,556 -2,672 0.50% 17,662,723
2015-11-03 2015-10-30 70.000 264,228 +122 0.51% 18,495,960
2015-11-02 2015-10-29 72.471 264,106 -122 0.51% 19,139,917
2015-10-30 2015-10-28 73.294 264,228 +4,372 0.51% 19,366,358
2015-10-29 2015-10-27 65.059 259,856 -729 0.50% 16,905,926
2015-10-28 2015-10-26 63.412 260,585 +607 0.50% 16,524,155
2015-10-27 2015-10-23 65.059 259,978 +486 0.50% 16,913,863
2015-10-26 2015-10-22 65.059 259,492 +729 0.50% 16,882,244
2015-10-23 2015-10-20 67.529 258,763 -1,215 0.50% 17,474,113
2015-10-22 2015-10-19 66.706 259,978 +1,579 0.50% 17,342,062
2015-10-19 2015-10-15 70.000 258,399 -122 0.50% 18,087,930
2015-09-30 2015-09-25 57.647 258,521 +122 0.50% 14,902,975
2015-09-15 2015-09-11 56.824 258,399 -607 0.50% 14,683,143
2015-09-11 2015-09-09 53.529 259,006 -607 0.50% 13,864,439
2015-09-10 2015-09-08 49.412 259,613 -6,072 0.50% 12,827,936
2015-09-04 2015-09-01 50.235 265,685 -1,336 0.51% 13,346,764
2015-09-02 2015-08-31 52.706 267,021 -4,857 0.52% 14,073,577
2015-09-01 2015-08-28 52.706 271,878 +1,822 0.52% 14,329,570
2015-08-31 2015-08-27 52.706 270,056 -607 0.52% 14,233,540
2015-08-28 2015-08-26 48.588 270,663 -608 0.52% 13,151,038
2015-08-27 2015-08-25 48.588 271,271 +608 0.52% 13,180,579
2015-08-26 2015-08-24 47.765 270,663 -486 0.52% 12,928,139
2015-08-25 2015-08-21 52.706 271,149 +1,336 0.52% 14,291,147
2015-08-21 2015-08-19 57.647 269,813 +1,942 0.52% 15,553,926
2015-08-19 2015-08-17 60.941 267,871 -1,214 0.52% 16,324,374
2015-08-18 2015-08-14 63.412 269,085 -2,186 0.52% 17,063,155
2015-08-17 2015-08-13 63.412 271,271 +1,215 0.52% 17,201,773
2015-08-12 2015-08-10 63.412 270,056 +971 0.52% 17,124,728
2015-08-10 2015-08-06 60.941 269,085 -364 0.52% 16,398,356
2015-08-07 2015-08-05 61.765 269,449 +607 0.52% 16,642,438
2015-08-06 2015-08-04 61.765 268,842 +1,336 0.52% 16,604,947
2015-08-05 2015-08-03 60.118 267,506 -1,822 0.52% 16,081,831
2015-08-04 2015-07-31 64.235 269,328 +607 0.52% 17,300,363
2015-08-03 2015-07-30 65.059 268,721 -607 0.52% 17,482,672
2015-07-31 2015-07-29 65.059 269,328 +607 0.52% 17,522,163
2015-07-28 2015-07-24 68.353 268,721 +608 0.52% 18,367,871
2015-07-27 2015-07-23 69.176 268,113 -1,215 0.52% 18,547,111
2015-07-21 2015-07-17 70.000 269,328 -364 0.52% 18,852,960
2015-07-20 2015-07-16 67.529 269,692 +729 0.52% 18,212,142
2015-07-17 2015-07-15 67.529 268,963 -243 0.52% 18,162,913
2015-07-16 2015-07-14 69.176 269,206 +4,250 0.52% 18,622,721
2015-07-15 2015-07-13 70.824 264,956 +1,214 0.51% 18,765,119
2015-07-14 2015-07-10 65.882 263,742 +2,064 0.51% 17,375,944
2015-07-13 2015-07-09 64.235 261,678 +3,279 0.51% 16,808,963
2015-07-10 2015-07-08 45.294 258,399 -6,694 0.50% 11,703,955
2015-07-09 2015-07-07 56.824 265,093 +7,893 0.51% 15,063,520
2015-07-08 2015-07-06 61.765 257,200 +121 0.50% 15,885,882
2015-07-07 2015-07-03 67.529 257,079 +1,822 0.50% 17,360,394
2015-07-06 2015-07-02 75.765 255,257 -3,279 0.49% 19,339,472
2015-07-03 2015-06-30 80.706 258,536 +1,215 0.50% 20,865,376
2015-07-02 2015-06-29 79.059 257,321 +5,707 0.50% 20,343,496
2015-06-30 2015-06-26 90.588 251,614 +971 0.49% 22,793,268
2015-06-29 2015-06-25 93.882 250,643 -6,436 0.48% 23,530,955
2015-06-26 2015-06-24 90.588 257,079 -1,821 0.50% 23,288,333
2015-06-25 2015-06-23 93.882 258,900 -971 0.50% 24,306,141
2015-06-24 2015-06-22 93.882 259,871 +2,064 0.50% 24,397,301
2015-06-23 2015-06-19 95.529 257,807 +850 0.50% 24,628,151
2015-06-19 2015-06-17 95.529 256,957 +607 0.50% 24,546,951
2015-06-18 2015-06-16 97.176 256,350 -486 0.50% 24,911,188
2015-06-16 2015-06-12 100.471 256,836 +12,143 0.50% 25,804,464
2015-06-15 2015-06-11 102.118 244,693 +2,672 0.47% 24,987,473
2015-06-12 2015-06-10 97.176 242,021 -4,615 0.47% 23,518,747
2015-06-11 2015-06-09 95.529 246,636 +486 0.48% 23,560,992
2015-06-10 2015-06-08 100.471 246,150 +2,064 0.48% 24,730,835
2015-06-09 2015-06-05 97.176 244,086 +5,586 0.47% 23,719,416
2015-06-08 2015-06-04 105.412 238,500 -121 0.46% 25,140,706
2015-06-05 2015-06-03 102.118 238,621 +4,492 0.46% 24,367,415
2015-06-04 2015-06-02 108.706 234,129 +6,436 0.45% 25,451,200
2015-06-03 2015-06-01 110.353 227,693 -1,700 0.44% 25,126,592
2015-06-02 2015-05-29 113.235 229,393 -1,457 0.44% 25,975,384
2015-06-01 2015-05-28 114.876 230,850 -230 0.45% 26,519,214
2015-05-29 2015-05-27 116.517 231,080 +487 0.45% 26,924,858
2015-05-28 2015-05-26 116.517 230,593 +4,997 0.45% 26,868,114
2015-05-27 2015-05-22 113.235 225,596 +4,753 0.44% 25,545,429
2015-05-26 2015-05-21 118.159 220,843 +4,265 0.43% 26,094,493
2015-05-22 2015-05-20 118.159 216,578 +3,047 0.42% 25,590,546
2015-05-21 2015-05-19 114.876 213,531 +5,119 0.41% 24,529,669
2015-05-20 2015-05-18 116.517 208,412 +12,309 0.40% 24,283,640
2015-05-19 2015-05-15 119.800 196,103 -4,266 0.38% 23,493,073
2015-05-18 2015-05-14 134.569 200,369 -1,828 0.39% 26,963,552
2015-05-15 2015-05-13 128.005 202,197 -26,568 0.39% 25,882,250
2015-05-14 2015-05-12 129.646 228,765 -975 0.44% 29,658,514
2015-05-13 2015-05-11 121.441 229,740 -31,564 0.45% 27,899,798
2015-05-11 2015-05-07 119.800 261,304 -1,097 0.51% 31,304,130
2015-05-08 2015-05-06 123.082 262,401 +244 0.51% 32,296,798
2015-05-07 2015-05-05 121.441 262,157 +3,656 0.51% 31,836,543
2015-05-05 2015-04-30 124.723 258,501 -3,534 0.50% 32,241,003
2015-05-04 2015-04-29 128.005 262,035 -122 0.51% 33,541,820
2015-04-30 2015-04-28 126.364 262,157 -1,462 0.51% 33,127,213
2015-04-29 2015-04-27 126.364 263,619 +5,118 0.51% 33,311,958
2015-04-28 2015-04-24 116.517 258,501 +731 0.50% 30,119,884
2015-04-27 2015-04-23 119.800 257,770 -2,925 0.50% 30,880,758
2015-04-24 2015-04-22 118.159 260,695 +610 0.51% 30,803,348
2015-04-23 2015-04-21 118.159 260,085 -5,972 0.50% 30,731,271
2015-04-22 2015-04-20 113.235 266,057 -1,706 0.52% 30,127,043
2015-04-21 2015-04-17 118.159 267,763 +731 0.52% 31,638,493
2015-04-20 2015-04-16 119.800 267,032 -53,257 0.52% 31,990,343
2015-04-17 2015-04-15 119.800 320,289 +2,194 0.62% 38,370,513
2015-04-16 2015-04-14 126.364 318,095 +11,090 0.62% 40,195,764
2015-04-15 2015-04-13 124.723 307,005 -16,331 0.60% 38,290,564
2015-04-14 2015-04-10 131.287 323,336 -13,820 0.63% 42,449,910
2015-04-13 2015-04-09 131.287 337,156 +61,910 0.65% 44,264,300
2015-04-10 2015-04-08 124.723 275,246 +3,412 0.53% 34,329,488
2015-04-09 2015-04-02 121.441 271,834 +2,925 0.53% 33,011,725
2015-04-08 2015-04-01 114.876 268,909 -13,283 0.52% 30,891,294
2015-04-02 2015-03-31 106.671 282,192 -247 0.55% 30,101,683
2015-04-01 2015-03-30 103.389 282,439 -366 0.55% 29,201,014
2015-03-30 2015-03-26 105.030 282,805 -2,315 0.55% 29,702,963
2015-03-27 2015-03-25 101.748 285,120 +1,096 0.55% 29,010,292
2015-03-26 2015-03-24 96.824 284,024 -243 0.55% 27,500,448
2015-03-25 2015-03-23 95.183 284,267 -732 0.55% 27,057,468
2015-03-24 2015-03-20 91.901 284,999 -2,803 0.55% 26,191,724
2015-03-23 2015-03-19 95.183 287,802 -2,071 0.56% 27,393,941
2015-03-20 2015-03-18 91.901 289,873 +122 0.56% 26,639,650
2015-03-19 2015-03-17 91.901 289,751 +2,559 0.56% 26,628,438
2015-03-18 2015-03-16 91.901 287,192 +2,681 0.56% 26,393,263
2015-03-17 2015-03-13 93.542 284,511 -122 0.55% 26,613,785
2015-03-11 2015-03-09 96.824 284,633 -366 0.55% 27,559,414
2015-03-10 2015-03-06 96.824 284,999 +488 0.55% 27,594,852
2015-03-06 2015-03-04 90.260 284,511 -122 0.55% 25,679,968
2015-03-05 2015-03-03 90.260 284,633 +3,412 0.55% 25,690,979
2015-03-04 2015-03-02 93.542 281,221 -731 0.55% 26,306,031
2015-03-02 2015-02-26 93.542 281,952 -244 0.55% 26,374,410
2015-02-27 2015-02-25 98.465 282,196 +610 0.55% 27,786,563
2015-02-25 2015-02-23 96.824 281,586 -610 0.55% 27,264,390
2015-02-24 2015-02-18 93.542 282,196 +244 0.55% 26,397,235
2015-02-23 2015-02-16 88.619 281,952 +366 0.55% 24,986,283
2015-02-17 2015-02-13 88.619 281,586 -149 0.55% 24,953,849
2015-02-16 2015-02-12 88.619 281,735 -244 0.55% 24,967,053
2015-02-13 2015-02-11 88.619 281,979 +2,315 0.55% 24,988,676
2015-02-10 2015-02-06 90.260 279,664 +366 0.54% 25,242,477
2015-02-09 2015-02-05 91.901 279,298 -3,412 0.54% 25,667,796
2015-02-06 2015-02-04 88.619 282,710 +731 0.55% 25,053,457
2015-02-05 2015-02-03 90.260 281,979 +244 0.55% 25,451,429
2015-02-04 2015-02-02 91.901 281,735 -488 0.55% 25,891,759
2015-02-03 2015-01-30 91.901 282,223 +366 0.55% 25,936,606
2015-02-02 2015-01-29 93.542 281,857 +3,656 0.55% 26,365,524
2015-01-28 2015-01-26 98.465 278,201 +8,043 0.54% 27,393,193
2015-01-27 2015-01-23 96.824 270,158 +488 0.52% 26,157,881
2015-01-22 2015-01-20 98.465 269,670 +365 0.52% 26,553,184
2015-01-21 2015-01-19 96.824 269,305 -7,678 0.52% 26,075,290
2015-01-20 2015-01-16 101.748 276,983 -365 0.54% 28,182,371
2015-01-19 2015-01-15 103.389 277,348 -366 0.54% 28,674,662
2015-01-16 2015-01-14 103.389 277,714 -243 0.54% 28,712,502
2015-01-14 2015-01-12 101.748 277,957 +121 0.54% 28,281,473
2015-01-12 2015-01-08 98.465 277,836 -121 0.54% 27,357,253
2015-01-09 2015-01-07 96.824 277,957 -366 0.54% 26,913,015
2015-01-08 2015-01-06 93.542 278,323 -1,584 0.54% 26,034,946
2015-01-07 2015-01-05 95.183 279,907 +609 0.54% 26,642,469
2015-01-06 2015-01-02 95.183 279,298 -609 0.54% 26,584,503
2015-01-05 2014-12-31 95.183 279,907 +243 0.54% 26,642,469
2015-01-02 2014-12-29 96.824 279,664 +8,044 0.54% 27,078,294
2014-12-30 2014-12-24 98.465 271,620 +1,097 0.53% 26,745,192
2014-12-29 2014-12-22 95.183 270,523 +9,749 0.53% 25,749,269
2014-12-23 2014-12-19 91.901 260,774 +2,803 0.50% 23,965,420
2014-12-22 2014-12-18 91.901 257,971 -4,509 0.50% 23,707,821
2014-12-19 2014-12-17 96.824 262,480 +7,678 0.51% 25,414,464
2014-12-18 2014-12-16 101.748 254,802 +609 0.49% 25,925,506
2014-12-16 2014-12-12 105.030 254,193 +3,900 0.49% 26,697,850
2014-12-15 2014-12-11 108.312 250,293 -5,728 0.48% 27,109,741
2014-12-12 2014-12-10 106.671 256,021 -853 0.49% 27,309,998
2014-12-11 2014-12-09 101.748 256,874 +853 0.50% 26,136,327
2014-12-10 2014-12-08 105.030 256,021 +1,219 0.49% 26,889,844
2014-12-09 2014-12-05 111.594 254,802 -975 0.49% 28,434,426
2014-12-08 2014-12-04 105.030 255,777 +3,290 0.49% 26,864,217
2014-12-05 2014-12-03 108.312 252,487 +10,359 0.49% 27,347,377
2014-12-04 2014-12-02 109.953 242,128 +12,309 0.47% 26,622,727
2014-12-03 2014-12-01 109.953 229,819 -3,534 0.44% 25,269,314
2014-12-02 2014-11-28 114.876 233,353 +731 0.45% 26,806,749
2014-12-01 2014-11-27 119.800 232,622 -2,681 0.45% 27,868,036
2014-11-28 2014-11-26 128.005 235,303 -4,753 0.45% 30,119,988
2014-11-26 2014-11-24 128.005 240,056 -3,047 0.46% 30,728,396
2014-11-25 2014-11-21 126.364 243,103 +366 0.47% 30,719,473
2014-11-24 2014-11-20 124.723 242,737 -853 0.47% 30,274,871
2014-11-21 2014-11-19 128.005 243,590 -488 0.47% 31,180,766
2014-11-20 2014-11-18 129.646 244,078 -2,437 0.47% 31,643,787
2014-11-19 2014-11-17 132.928 246,515 -4,631 0.48% 32,768,842
2014-11-18 2014-11-14 134.569 251,146 -4,509 0.49% 33,796,587
2014-11-17 2014-11-13 134.569 255,655 +731 0.49% 34,403,360
2014-11-14 2014-11-12 134.569 254,924 +122 0.49% 34,304,990
2014-11-13 2014-11-11 137.852 254,802 +4,265 0.49% 35,124,879
2014-11-12 2014-11-10 137.852 250,537 +7,434 0.48% 34,536,942
2014-11-10 2014-11-06 139.493 243,103 +1,828 0.47% 33,911,107
2014-11-07 2014-11-05 142.775 241,275 -6,581 0.47% 34,448,023
2014-11-06 2014-11-04 132.928 247,856 -5,484 0.48% 32,947,099
2014-11-05 2014-11-03 132.928 253,340 +488 0.49% 33,676,078
2014-11-04 2014-10-31 134.569 252,852 +3,534 0.49% 34,026,162
2014-11-03 2014-10-30 137.852 249,318 +366 0.52% 34,368,901
2014-10-31 2014-10-29 137.852 248,952 -2,194 0.52% 34,318,447
2014-10-30 2014-10-28 136.211 251,146 +4,022 0.52% 34,208,740
2014-10-29 2014-10-27 132.928 247,124 -17,062 0.51% 32,849,795
2014-10-27 2014-10-23 137.852 264,186 -11,822 0.55% 36,418,479
2014-10-24 2014-10-22 139.493 276,008 +7,069 0.57% 38,501,116
2014-10-23 2014-10-21 137.852 268,939 +1,340 0.56% 37,073,688
2014-10-22 2014-10-20 134.569 267,599 -1,949 0.56% 36,010,658
2014-10-21 2014-10-17 141.134 269,548 -6,094 0.56% 38,042,346
2014-10-20 2014-10-16 142.775 275,642 -12,309 0.57% 39,354,769
2014-10-15 2014-10-13 139.493 287,951 +3,656 0.60% 40,167,078
2014-10-14 2014-10-10 126.364 284,295 -3,656 0.59% 35,924,660
2014-10-13 2014-10-09 129.646 287,951 -13,406 0.60% 37,331,755
2014-10-10 2014-10-08 131.287 301,357 +1,219 0.63% 39,564,346
2014-10-09 2014-10-07 116.517 300,138 -3,047 0.62% 34,971,322
2014-10-08 2014-10-06 114.876 303,185 +1,828 0.63% 34,828,797
2014-10-07 2014-10-03 116.517 301,357 -15,111 0.63% 35,113,357
2014-10-06 2014-09-30 113.235 316,468 -854 0.66% 35,835,347
2014-10-03 2014-09-29 111.594 317,322 +975 0.66% 35,411,296
2014-09-30 2014-09-26 113.235 316,347 -487 0.66% 35,821,646
2014-09-29 2014-09-25 111.594 316,834 -7,434 0.66% 35,356,838
2014-09-25 2014-09-23 106.671 324,268 -2,438 0.67% 34,589,969
2014-09-24 2014-09-22 106.671 326,706 +975 0.68% 34,850,033
2014-09-23 2014-09-19 108.312 325,731 -7,921 0.68% 35,280,583
2014-09-22 2014-09-18 106.671 333,652 +1,828 0.69% 35,590,969
2014-09-19 2014-09-17 108.312 331,824 +8,409 0.69% 35,940,528
2014-09-18 2014-09-16 108.312 323,415 -2,559 0.67% 35,029,732
2014-09-17 2014-09-15 106.671 325,974 +122 0.68% 34,771,949
2014-09-16 2014-09-12 108.312 325,852 +1,218 0.68% 35,293,688
2014-09-15 2014-09-11 109.953 324,634 +4,266 0.68% 35,694,518
2014-09-12 2014-09-10 113.235 320,368 -488 0.67% 36,276,965
2014-09-11 2014-09-08 111.594 320,856 +5,972 0.67% 35,805,670
2014-09-10 2014-09-05 111.594 314,884 +3,412 0.66% 35,139,229
2014-09-05 2014-09-03 114.876 311,472 +3,778 0.65% 35,780,777
2014-09-04 2014-09-02 116.517 307,694 -2,315 0.64% 35,851,728
2014-09-03 2014-09-01 113.235 310,009 -7,313 0.65% 35,103,960
2014-09-02 2014-08-29 111.594 317,322 -853 0.66% 35,411,296
2014-09-01 2014-08-28 111.594 318,175 +6,216 0.66% 35,506,486
2014-08-29 2014-08-27 114.876 311,959 -5,119 0.65% 35,836,722
2014-08-28 2014-08-26 116.517 317,078 +2,925 0.66% 36,945,128
2014-08-27 2014-08-25 116.517 314,153 +853 0.65% 36,604,315
2014-08-26 2014-08-22 116.517 313,300 -10,359 0.65% 36,504,925
2014-08-25 2014-08-21 113.235 323,659 -853 0.67% 36,649,622
2014-08-22 2014-08-20 111.594 324,512 -487 0.68% 36,213,658
2014-08-21 2014-08-19 111.594 324,999 +2,803 0.68% 36,268,004
2014-08-20 2014-08-18 113.235 322,196 +4,143 0.67% 36,483,959
2014-08-19 2014-08-15 113.235 318,053 -853 0.66% 36,014,825
2014-08-18 2014-08-14 106.671 318,906 -5,728 0.66% 34,017,999
2014-08-15 2014-08-13 108.312 324,634 -4,143 0.68% 35,161,764
2014-08-14 2014-08-12 108.312 328,777 +20,108 0.68% 35,610,501
2014-08-13 2014-08-11 103.389 308,669 -1,218 0.64% 31,912,901
2014-08-12 2014-08-08 98.465 309,887 +6,946 0.64% 30,513,170
2014-08-11 2014-08-07 101.748 302,941 -1,584 0.64% 30,823,537
2014-08-08 2014-08-06 101.748 304,525 +122 0.64% 30,984,705
2014-08-06 2014-08-04 101.748 304,403 -244 0.64% 30,972,292
2014-08-05 2014-08-01 101.748 304,647 +122 0.64% 30,997,118
2014-08-04 2014-07-31 105.030 304,525 +11,090 0.64% 31,984,211
2014-08-01 2014-07-30 109.953 293,435 -9,750 0.62% 32,264,091
2014-07-30 2014-07-28 106.671 303,185 +488 0.64% 32,341,026
2014-07-29 2014-07-25 108.312 302,697 -975 0.64% 32,785,724
2014-07-28 2014-07-24 111.594 303,672 +2,194 0.64% 33,888,035
2014-07-25 2014-07-23 113.235 301,478 -19,743 0.64% 34,137,950
2014-07-24 2014-07-22 114.876 321,221 +7,434 0.68% 36,900,707
2014-07-23 2014-07-21 109.953 313,787 -610 0.66% 34,501,857
2014-07-22 2014-07-18 108.312 314,397 +4,144 0.66% 34,052,974
2014-07-18 2014-07-16 109.953 310,253 +853 0.65% 34,113,283
2014-07-17 2014-07-15 111.594 309,400 +1,219 0.65% 34,527,246
2014-07-16 2014-07-14 113.235 308,181 +1,462 0.65% 34,896,966
2014-07-15 2014-07-11 114.876 306,719 -64,104 0.65% 35,234,770
2014-07-14 2014-07-10 109.953 370,823 +1,341 0.78% 40,773,143
2014-07-11 2014-07-09 108.312 369,482 +853 0.78% 40,019,342
2014-07-09 2014-07-07 113.235 368,629 +122 0.78% 41,741,813
2014-07-08 2014-07-04 116.517 368,507 +1,950 0.78% 42,937,506
2014-07-07 2014-07-03 118.159 366,557 +123,333 0.77% 43,311,850
2014-07-03 2014-06-30 121.441 243,224 -8,288 0.51% 29,537,305
2014-07-02 2014-06-27 121.441 251,512 -2,681 0.53% 30,543,806
2014-06-30 2014-06-26 116.517 254,193 -853 0.54% 29,617,927
2014-06-27 2014-06-25 113.235 255,046 +3,656 0.54% 28,880,209
2014-06-26 2014-06-24 111.594 251,390 +2,194 0.53% 28,053,667
2014-06-25 2014-06-23 109.953 249,196 -488 0.53% 27,399,876
2014-06-23 2014-06-19 113.235 249,684 +610 0.53% 28,273,041
2014-06-20 2014-06-18 114.876 249,074 -1,463 0.53% 28,612,721
2014-06-19 2014-06-17 113.235 250,537 -5,971 0.53% 28,369,631
2014-06-18 2014-06-16 118.159 256,508 -6,825 0.54% 30,308,618
2014-06-17 2014-06-13 123.082 263,333 +4,655 0.56% 32,411,511
2014-06-16 2014-06-12 121.441 258,678 +2,194 0.55% 31,414,050
2014-06-13 2014-06-11 126.364 256,484 +6,703 0.54% 32,410,350
2014-06-12 2014-06-10 126.364 249,781 -3,291 0.53% 31,563,332
2014-06-11 2014-06-09 132.928 253,072 -2,681 0.54% 33,640,453
2014-06-10 2014-06-06 134.569 255,753 +10,724 0.54% 34,416,548
2014-06-09 2014-06-05 131.287 245,029 +10,359 0.52% 32,169,195
2014-06-06 2014-06-04 132.928 234,670 +4,753 0.50% 31,194,305
2014-06-05 2014-06-03 113.235 229,917 -57,157 0.49% 26,034,719
2014-06-04 2014-05-30 114.483 287,074 -3,046 0.61% 32,864,956
2014-06-03 2014-05-29 109.576 290,120 -2,466 0.62% 31,790,227
2014-05-30 2014-05-28 114.483 292,586 +2,446 0.62% 33,495,984
2014-05-29 2014-05-27 107.941 290,140 -1,223 0.62% 31,317,905
2014-05-28 2014-05-26 107.941 291,363 +734 0.62% 31,449,916
2014-05-27 2014-05-23 107.941 290,629 -5,014 0.62% 31,370,688
2014-05-26 2014-05-22 112.847 295,643 +856 0.63% 33,362,443
2014-05-23 2014-05-21 116.118 294,787 -1,345 0.63% 34,230,073
2014-05-22 2014-05-20 112.847 296,132 -2,569 0.63% 33,417,625
2014-05-21 2014-05-19 111.212 298,701 -3,301 0.63% 33,219,014
2014-05-20 2014-05-16 98.128 302,002 -1,101 0.64% 29,634,815
2014-05-19 2014-05-15 99.763 303,103 -245 0.64% 30,238,568
2014-05-16 2014-05-14 101.399 303,348 +1,101 0.64% 30,759,125
2014-05-15 2014-05-13 91.586 302,247 -489 0.64% 27,681,599
2014-05-14 2014-05-12 91.586 302,736 -3,546 0.65% 27,726,385
2014-05-13 2014-05-09 86.680 306,282 +6,970 0.65% 26,548,409
2014-05-12 2014-05-08 91.586 299,312 -3,180 0.64% 27,412,794
2014-05-09 2014-05-07 88.315 302,492 -122 0.64% 26,714,608
2014-05-08 2014-05-05 94.857 302,614 -4,158 0.65% 28,705,040
2014-05-07 2014-05-02 96.492 306,772 +1,346 0.65% 29,601,170
2014-05-05 2014-04-30 91.586 305,426 +1,345 0.65% 27,972,751
2014-05-02 2014-04-29 94.857 304,081 +10,027 0.65% 28,844,196
2014-04-30 2014-04-28 99.763 294,054 +9,172 0.63% 29,335,810
2014-04-29 2014-04-25 111.212 284,882 -1,834 0.61% 31,682,181
2014-04-28 2014-04-24 114.483 286,716 -2,324 0.61% 32,823,971
2014-04-25 2014-04-23 117.753 289,040 -2,812 0.62% 34,035,458
2014-04-24 2014-04-22 107.941 291,852 -7,338 0.62% 31,502,699
2014-04-23 2014-04-17 111.212 299,190 +3,791 0.64% 33,273,397
2014-04-22 2014-04-16 111.212 295,399 +612 0.63% 32,851,794
2014-04-17 2014-04-15 109.576 294,787 -8,438 0.63% 32,301,619
2014-04-16 2014-04-14 112.847 303,225 +5,992 0.65% 34,218,049
2014-04-15 2014-04-11 117.753 297,233 +465 0.63% 35,000,212
2014-04-14 2014-04-10 121.024 296,768 -123 0.63% 35,916,164
2014-04-11 2014-04-09 122.660 296,891 -2,201 0.63% 36,416,605
2014-04-10 2014-04-08 124.295 299,092 -611 0.64% 37,175,733
2014-04-09 2014-04-07 122.660 299,703 -6,115 0.64% 36,761,524
2014-04-08 2014-04-04 129.202 305,818 -1,956 0.65% 39,512,207
2014-04-07 2014-04-03 130.837 307,774 +8,560 0.66% 40,268,279
2014-04-04 2014-04-02 127.566 299,214 +1,345 0.64% 38,169,605
2014-04-03 2014-04-01 127.566 297,869 -11,251 0.64% 37,998,028
2014-04-02 2014-03-31 116.118 309,120 -1,492 0.66% 35,894,392
2014-04-01 2014-03-28 114.483 310,612 +3,669 0.66% 35,559,646
2014-03-31 2014-03-27 112.847 306,943 -1,956 0.66% 34,637,615
2014-03-28 2014-03-26 122.660 308,899 +5,992 0.66% 37,889,504
2014-03-27 2014-03-25 119.389 302,907 +9,049 0.65% 36,163,739
2014-03-26 2014-03-24 137.379 293,858 -1,467 0.63% 40,369,926
2014-03-25 2014-03-21 139.014 295,325 +3,057 0.63% 41,054,455
2014-03-24 2014-03-20 140.650 292,268 -2,446 0.63% 41,107,482
2014-03-21 2014-03-19 142.285 294,714 +2,446 0.63% 41,933,506
2014-03-20 2014-03-18 140.650 292,268 +23,846 0.63% 41,107,482
2014-03-19 2014-03-17 135.744 268,422 -4,769 0.58% 36,436,559
2014-03-18 2014-03-14 139.014 273,191 -4,280 0.59% 37,977,508
2014-03-17 2014-03-13 142.285 277,471 -6,824 0.59% 39,480,078
2014-03-14 2014-03-12 143.921 284,295 +23,113 0.61% 40,915,988
2014-03-13 2014-03-11 155.369 261,182 -8,194 0.56% 40,579,622
2014-03-12 2014-03-10 145.556 269,376 +5,626 0.58% 39,209,388
2014-03-11 2014-03-07 147.192 263,750 -28,371 0.57% 38,821,841
2014-03-10 2014-03-06 119.389 292,121 +244 0.63% 34,876,010
2014-03-07 2014-03-05 124.295 291,877 -21,890 0.63% 36,278,943
2014-03-06 2014-03-04 121.024 313,767 +3,547 0.67% 37,973,457
2014-03-05 2014-03-03 122.660 310,220 -5,381 0.66% 38,051,538
2014-03-04 2014-02-28 116.118 315,601 +14,797 0.68% 36,646,953
2014-03-03 2014-02-27 116.118 300,804 -611 0.64% 34,928,755
2014-02-28 2014-02-26 117.753 301,415 +489 0.65% 35,492,657
2014-02-27 2014-02-25 117.753 300,926 +734 0.65% 35,435,076
2014-02-26 2014-02-24 124.295 300,192 -3,547 0.64% 37,312,458
2014-02-25 2014-02-21 122.660 303,739 +9,172 0.65% 37,256,579
2014-02-24 2014-02-20 125.931 294,567 -54,871 0.63% 37,095,051
2014-02-21 2014-02-19 129.202 349,438 -14,064 0.75% 45,147,985
2014-02-20 2014-02-18 125.931 363,502 -126,936 0.78% 45,776,089
2014-02-19 2014-02-17 130.837 490,438 +187,714 1.05% 64,167,520
2014-02-18 2014-02-14 125.931 302,724 -122 0.65% 38,122,268
2014-02-17 2014-02-13 121.024 302,846 +11,495 0.65% 36,651,750
2014-02-14 2014-02-12 127.566 291,351 -12,107 0.62% 37,166,552
2014-02-13 2014-02-11 129.202 303,458 +5,014 0.65% 39,207,291
2014-02-12 2014-02-10 124.295 298,444 -4,549 0.64% 37,095,190
2014-02-11 2014-02-07 116.118 302,993 +8,927 0.65% 35,182,938
2014-02-10 2014-02-06 116.118 294,066 -37,053 0.63% 34,146,352
2014-02-07 2014-02-05 116.118 331,119 -24,948 0.71% 38,448,872
2014-02-06 2014-02-04 124.295 356,067 +9,050 0.76% 44,257,459
2014-02-05 2014-01-30 127.566 347,017 +47,204 0.74% 44,267,654
2014-02-04 2014-01-28 121.024 299,813 -5,503 0.64% 36,284,683
2014-01-29 2014-01-27 111.212 305,316 +23,235 0.66% 33,954,679
2014-01-28 2014-01-24 114.483 282,081 -14,186 0.61% 32,293,345
2014-01-27 2014-01-23 125.931 296,267 -5,014 0.64% 37,309,133
2014-01-24 2014-01-22 129.202 301,281 +9,465 0.65% 38,926,019
2014-01-23 2014-01-21 137.379 291,816 -15,775 0.63% 40,089,398
2014-01-22 2014-01-20 132.473 307,591 -60,166 0.66% 40,747,390
2014-01-21 2014-01-17 125.931 367,757 +8,438 0.79% 46,311,924
2014-01-20 2014-01-16 111.212 359,319 -16,827 0.77% 39,960,439
2014-01-17 2014-01-15 116.118 376,146 -39,744 0.81% 43,677,317
2014-01-16 2014-01-14 107.941 415,890 -98,199 0.89% 44,891,443
2014-01-15 2014-01-13 81.773 514,089 +3,302 1.10% 42,038,719
2014-01-14 2014-01-10 85.044 510,787 +4,647 1.10% 43,439,451
2014-01-13 2014-01-09 86.680 506,140 +7,789 1.09% 43,872,025
2014-01-10 2014-01-08 91.586 498,351 +155,796 1.07% 45,641,984
2014-01-09 2014-01-07 85.044 342,555 -13,084 0.74% 29,132,302
2014-01-08 2014-01-06 88.315 355,639 -2,446 0.76% 31,408,290
2014-01-07 2014-01-03 89.951 358,085 +19,688 0.77% 32,209,944
2014-01-06 2014-01-02 89.951 338,397 -6,680 0.73% 30,438,998
2014-01-03 2013-12-31 81.773 345,077 -17,194 0.74% 28,218,061
2014-01-02 2013-12-27 73.596 362,271 +32,529 0.78% 26,661,663
2013-12-30 2013-12-24 67.872 329,742 +24,454 0.71% 22,380,177
2013-12-27 2013-12-20 58.877 305,288 +2,201 0.66% 17,974,358
2013-12-23 2013-12-19 58.059 303,087 +12,107 0.65% 17,596,926
2013-12-20 2013-12-18 60.512 290,980 +101,622 0.63% 17,607,837
2013-12-19 2013-12-17 61.330 189,358 +3,592 0.41% 11,613,312
2013-12-18 2013-12-16 60.512 185,766 +440 0.40% 11,241,108
2013-12-16 2013-12-12 58.059 185,326 +10,126 0.40% 10,759,841
2013-12-13 2013-12-11 54.788 175,200 -10,126 0.38% 9,598,869
2013-12-12 2013-12-10 53.970 185,326 -856 0.40% 10,002,106
2013-12-11 2013-12-09 53.153 186,182 +2,935 0.40% 9,896,057
2013-12-10 2013-12-06 53.153 183,247 +1,834 0.39% 9,740,055
2013-12-09 2013-12-05 53.970 181,413 -24,482 0.39% 9,790,920
2013-12-06 2013-12-04 52.335 205,895 +4,280 0.44% 10,775,488
2013-12-05 2013-12-03 49.064 201,615 -2,855 0.43% 9,892,026
2013-12-04 2013-12-02 57.241 204,470 -1,101 0.44% 11,704,121
2013-12-03 2013-11-29 53.970 205,571 +14,063 0.44% 11,094,735
2013-12-02 2013-11-28 46.611 191,508 -2,690 0.41% 8,926,330
2013-11-29 2013-11-27 45.793 194,198 -9,049 0.42% 8,892,911
2013-11-28 2013-11-26 46.611 203,247 +6,576 0.44% 9,473,493
2013-11-27 2013-11-25 48.246 196,671 +17,243 0.42% 9,488,630
2013-11-26 2013-11-22 46.611 179,428 -16,509 0.39% 8,363,272
2013-11-25 2013-11-21 44.975 195,937 -10,884 0.42% 8,812,321
2013-11-22 2013-11-20 45.793 206,821 -489 0.45% 9,470,956
2013-11-21 2013-11-19 49.064 207,310 +16,753 0.45% 10,171,445
2013-11-20 2013-11-18 44.158 190,557 -3,668 0.41% 8,414,529
2013-11-19 2013-11-15 46.611 194,225 +9,876 0.42% 9,052,971
2013-11-18 2013-11-14 40.232 184,349 -9,171 0.40% 7,416,808
2013-11-15 2013-11-13 35.817 193,520 -1,590 0.42% 6,931,243
2013-11-14 2013-11-12 36.144 195,110 +8,682 0.43% 7,052,011
2013-11-12 2013-11-08 31.892 186,428 -6,481 0.41% 5,945,480
2013-11-11 2013-11-07 32.219 192,909 +318 0.42% 6,215,268
2013-11-08 2013-11-06 32.709 192,591 -245 0.42% 6,299,515
2013-11-07 2013-11-05 32.709 192,836 +612 0.42% 6,307,529
2013-11-06 2013-11-04 32.219 192,224 -856 0.42% 6,193,198
2013-11-04 2013-10-31 32.219 193,080 +1,223 0.42% 6,220,778
2013-11-01 2013-10-30 32.382 191,857 +1,223 0.42% 6,212,752
2013-10-31 2013-10-29 31.892 190,634 -18,344 0.42% 6,079,616
2013-10-30 2013-10-28 32.709 208,978 -440 0.46% 6,835,523
2013-10-29 2013-10-25 33.527 209,418 +1,187 0.46% 7,021,162
2013-10-28 2013-10-24 32.055 208,231 +4,892 0.46% 6,674,867
2013-10-25 2013-10-23 30.583 203,339 -3,669 0.45% 6,218,755
2013-10-24 2013-10-22 30.256 207,008 +3,058 0.45% 6,263,254
2013-10-22 2013-10-18 28.457 203,950 -4,550 0.45% 5,803,822
2013-10-21 2013-10-17 30.256 208,500 +2,813 0.46% 6,308,396
2013-10-18 2013-10-16 31.728 205,687 +3,449 0.45% 6,526,040
2013-10-17 2013-10-15 33.363 202,238 +29,716 0.44% 6,747,363
2013-10-16 2013-10-11 31.728 172,522 +4,402 0.38% 5,473,780
2013-10-11 2013-10-09 30.910 168,120 -5,136 0.37% 5,196,636
2013-10-10 2013-10-08 32.055 173,256 -11,568 0.38% 5,553,740
2013-10-09 2013-10-07 29.765 184,824 -52,194 0.41% 5,501,371
2013-10-08 2013-10-04 20.280 237,018 +1,223 0.52% 4,806,668
2013-10-07 2013-10-03 19.953 235,795 +8,194 0.52% 4,704,739
2013-10-03 2013-09-30 19.789 227,601 -306 0.50% 4,504,024
2013-09-26 2013-09-24 19.789 227,907 +881 0.50% 4,510,079
2013-09-24 2013-09-19 19.626 227,026 +11,006 0.50% 4,455,516
2013-09-23 2013-09-18 18.808 216,020 -1,810 0.47% 4,062,870
2013-09-19 2013-09-17 18.481 217,830 -17,390 0.48% 4,025,662
2013-09-18 2013-09-16 18.317 235,220 -3,473 0.52% 4,308,573
2013-09-17 2013-09-13 18.808 238,693 +36,626 0.52% 4,489,301
2013-09-16 2013-09-12 17.990 202,067 -1,835 0.44% 3,635,208
2013-09-13 2013-09-11 17.499 203,902 -2,739 0.45% 3,568,177
2013-09-10 2013-09-06 16.845 206,641 +4,280 0.45% 3,480,927
2013-09-09 2013-09-05 16.845 202,361 +612 0.44% 3,408,829
2013-09-02 2013-08-29 16.845 201,749 -10,517 0.44% 3,398,520
2013-08-30 2013-08-28 16.682 212,266 -3,057 0.47% 3,540,966
2013-08-29 2013-08-27 16.845 215,323 -1,835 0.47% 3,627,177
2013-08-28 2013-08-26 17.172 217,158 +2,446 0.48% 3,729,119
2013-08-27 2013-08-23 17.336 214,712 +5,772 0.47% 3,722,231
2013-08-26 2013-08-22 17.990 208,940 +4,623 0.46% 3,758,854
2013-08-23 2013-08-21 17.499 204,317 -1,835 0.45% 3,575,440
2013-08-22 2013-08-20 16.355 206,152 +7,338 0.45% 3,371,543
2013-08-21 2013-08-19 16.682 198,814 +2,445 0.44% 3,316,563
2013-08-19 2013-08-15 16.682 196,369 +12,034 0.43% 3,275,776
2013-08-16 2013-08-13 17.009 184,335 +1,223 0.40% 3,135,323
2013-08-15 2013-08-12 16.518 183,112 -612 0.40% 3,024,679
2013-08-13 2013-08-09 16.682 183,724 +2,446 0.40% 3,064,836
2013-08-07 2013-08-05 18.481 181,278 -1,712 0.40% 3,350,153
2013-08-06 2013-08-02 17.827 182,990 +3,057 0.40% 3,262,083
2013-07-30 2013-07-26 17.990 179,933 +4,892 0.39% 3,237,015
2013-07-29 2013-07-25 17.336 175,041 -612 0.38% 3,034,498
2013-07-15 2013-07-11 18.644 175,653 +2,935 0.39% 3,274,927
2013-07-11 2013-07-09 19.135 172,718 -41,823 0.38% 3,304,948
2013-06-19 2013-06-17 19.626 214,541 +2,079 0.47% 4,210,491
2013-06-05 2013-06-03 20.280 212,462 +2,446 0.47% 4,308,679
2013-06-04 2013-05-31 20.280 210,016 +245 0.46% 4,259,074
2013-05-31 2013-05-29 20.280 209,771 +244 0.46% 4,254,106
2013-05-24 2013-05-22 19.789 209,527 -1,834 0.46% 4,146,355
2013-05-22 2013-05-20 20.934 211,361 +1,834 0.46% 4,424,620
2013-05-16 2013-05-14 21.292 209,527 -2,919 0.46% 4,461,145
2013-05-14 2013-05-10 21.130 212,446 +2,976 0.46% 4,489,027
2013-05-10 2013-05-08 21.453 209,470 +2,480 0.45% 4,493,718
2013-05-09 2013-05-07 21.614 206,990 -2,902 0.45% 4,473,903
2013-05-07 2013-05-03 21.292 209,892 +4,960 0.45% 4,468,916
2013-04-30 2013-04-26 20.969 204,932 +716 0.44% 4,297,199
2013-04-29 2013-04-25 20.969 204,216 +3,720 0.44% 4,282,186
2013-04-26 2013-04-24 21.292 200,496 -942 0.43% 4,268,861
2013-04-23 2013-04-19 21.775 201,438 -1,612 0.44% 4,386,393
2013-04-11 2013-04-09 20.646 203,050 +3,099 0.44% 4,192,232
2013-04-08 2013-04-03 21.130 199,951 -998 0.43% 4,225,005
2013-04-03 2013-03-28 21.292 200,949 -620 0.43% 4,278,506
2013-03-27 2013-03-25 20.324 201,569 -4,959 0.44% 4,096,629
2013-03-26 2013-03-22 20.324 206,528 +2,479 0.45% 4,197,414
2013-03-25 2013-03-21 20.646 204,049 +3,100 0.44% 4,212,858
2013-03-18 2013-03-14 20.162 200,949 +1,240 0.43% 4,051,616
2013-03-14 2013-03-12 20.324 199,709 -3,100 0.43% 4,058,827
2013-03-13 2013-03-11 20.969 202,809 -25,046 0.44% 4,252,682
2013-03-12 2013-03-08 21.453 227,855 +13,019 0.49% 4,888,128
2013-03-11 2013-03-07 21.292 214,836 -8,431 0.46% 4,574,181
2013-03-07 2013-03-05 20.646 223,267 +1,859 0.48% 4,609,639
2013-03-06 2013-03-04 20.485 221,408 +1,860 0.48% 4,535,544
2013-03-05 2013-03-01 20.324 219,548 +1,860 0.48% 4,462,029
2013-02-28 2013-02-26 19.195 217,688 +3,100 0.47% 4,178,437
2013-02-25 2013-02-21 20.324 214,588 -620 0.46% 4,361,224
2013-02-18 2013-02-14 19.840 215,208 -2,728 0.47% 4,269,686
2013-02-14 2013-02-07 19.195 217,936 +2,728 0.47% 4,183,197
2013-02-06 2013-02-04 19.033 215,208 +3,100 0.47% 4,096,121
2013-02-04 2013-01-31 19.195 212,108 -620 0.46% 4,071,331
2013-01-31 2013-01-29 19.517 212,728 -6,200 0.46% 4,151,857
2013-01-30 2013-01-28 20.162 218,928 -1,860 0.47% 4,414,116
2013-01-25 2013-01-23 21.130 220,788 +12,400 0.48% 4,665,295
2013-01-24 2013-01-22 21.130 208,388 +620 0.45% 4,403,281
2013-01-23 2013-01-21 21.292 207,768 +3,223 0.45% 4,423,693
2013-01-22 2013-01-18 21.292 204,545 +1,240 0.44% 4,355,070
2013-01-16 2013-01-14 20.808 203,305 +1,860 0.44% 4,230,290
2013-01-14 2013-01-10 20.485 201,445 -1,140 0.44% 4,126,602
2013-01-11 2013-01-09 20.646 202,585 +1,140 0.44% 4,182,632
2013-01-09 2013-01-07 19.840 201,445 +620 0.44% 3,996,630
2013-01-08 2013-01-04 20.162 200,825 -223 0.43% 4,049,115
2012-12-28 2012-12-24 19.840 201,048 -3,100 0.44% 3,988,754
2012-12-27 2012-12-20 19.679 204,148 -1,612 0.44% 4,017,328
2012-12-21 2012-12-19 19.195 205,760 +620 0.45% 3,949,483
2012-12-17 2012-12-13 18.711 205,140 +224 0.44% 3,838,316
2012-12-14 2012-12-12 19.033 204,916 -372 0.44% 3,900,230
2012-12-07 2012-12-05 18.388 205,288 +3,099 0.44% 3,774,859
2012-12-03 2012-11-29 18.549 202,189 -6,323 0.44% 3,750,488
2012-11-26 2012-11-22 18.711 208,512 -2,480 0.45% 3,901,408
2012-11-14 2012-11-12 18.066 210,992 +273 0.46% 3,811,680
2012-11-09 2012-11-07 15.969 210,719 -2,480 0.46% 3,364,893
2012-11-06 2012-11-02 15.323 213,199 +809 0.46% 3,266,940
2012-11-02 2012-10-31 15.001 212,390 +1,860 0.46% 3,186,027
2012-10-26 2012-10-24 14.678 210,530 +992 0.46% 3,090,208
2012-10-25 2012-10-22 15.001 209,538 +3,100 0.45% 3,143,244
2012-10-16 2012-10-12 15.323 206,438 +1,859 0.45% 3,163,338
2012-09-18 2012-09-14 14.517 204,579 -124 0.44% 2,969,860
2012-09-07 2012-09-05 13.872 204,703 -620 0.44% 2,839,586
2012-07-31 2012-07-27 13.710 205,323 -620 0.44% 2,815,068
2012-07-30 2012-07-26 13.549 205,943 -13 0.45% 2,790,350
2012-07-19 2012-07-17 14.356 205,956 -1,240 0.45% 2,956,629
2012-07-18 2012-07-16 14.356 207,196 -694 0.45% 2,974,430
2012-06-08 2012-06-06 14.517 207,890 -1,860 0.45% 3,017,925
2012-06-07 2012-06-05 13.872 209,750 +1,860 0.45% 2,909,597
2012-06-04 2012-05-31 14.033 207,890 +3,100 0.45% 2,917,328
2012-06-01 2012-05-30 14.840 204,790 -99 0.44% 3,038,988
2012-05-31 2012-05-29 14.840 204,889 -2,304 0.44% 3,040,457
2012-05-29 2012-05-25 15.162 207,193 +99 0.45% 3,141,487
2012-05-24 2012-05-22 15.323 207,094 +3,100 0.45% 3,173,390
2012-05-21 2012-05-17 15.807 203,994 -372 0.44% 3,224,600
2012-05-17 2012-05-15 16.453 204,366 +25 0.44% 3,362,337
2012-05-09 2012-05-07 16.130 204,341 -1,860 0.44% 3,296,005
2012-05-04 2012-05-02 16.614 206,201 +1,860 0.45% 3,425,787
2012-05-03 2012-04-30 16.614 204,341 -372 0.44% 3,394,885
2012-05-02 2012-04-27 16.775 204,713 -992 0.44% 3,434,086
2012-04-30 2012-04-26 16.453 205,705 -6,200 0.45% 3,384,367
2012-04-27 2012-04-25 15.485 211,905 -868 0.46% 3,281,291
2012-04-24 2012-04-20 16.614 212,773 -1,215 0.46% 3,534,973
2012-04-23 2012-04-19 15.807 213,988 -25 0.46% 3,382,578
2012-04-19 2012-04-17 15.323 214,013 +372 0.46% 3,279,413
2012-04-18 2012-04-16 14.840 213,641 -620 0.46% 3,170,332
2012-04-16 2012-04-12 14.840 214,261 +4,340 0.46% 3,179,533
2012-04-12 2012-04-10 17.743 209,921 -2,480 0.45% 3,724,611
2012-04-11 2012-04-05 18.227 212,401 -2,133 0.46% 3,871,394
2012-04-10 2012-04-03 18.227 214,534 -619 0.46% 3,910,272
2012-04-05 2012-04-02 18.066 215,153 -3,100 0.47% 3,886,850
2012-04-02 2012-03-29 17.420 218,253 +992 0.47% 3,802,037
2012-03-29 2012-03-27 18.711 217,261 -620 0.47% 4,065,108
2012-03-28 2012-03-26 18.066 217,881 +1,736 0.47% 3,936,133
2012-03-27 2012-03-23 18.227 216,145 +1,983 0.47% 3,939,635
2012-03-22 2012-03-20 20.162 214,162 +2,108 0.47% 4,318,021
2012-03-21 2012-03-19 20.646 212,054 +5,952 0.46% 4,378,132
2012-03-16 2012-03-14 21.453 206,102 -471 0.45% 4,421,465
2012-03-15 2012-03-13 21.130 206,573 -2,009 0.45% 4,364,929
2012-03-14 2012-03-12 21.130 208,582 +2,480 0.45% 4,407,380
2012-03-09 2012-03-07 20.324 206,102 +6,200 0.45% 4,188,757
2012-03-07 2012-03-05 20.969 199,902 +917 0.44% 4,191,726
2012-03-02 2012-02-29 21.614 198,985 -4,340 0.43% 4,300,882
2012-03-01 2012-02-28 21.292 203,325 +4,340 0.44% 4,329,095
2012-02-29 2012-02-27 21.292 198,985 +6,200 0.43% 4,236,690
2012-02-28 2012-02-24 21.937 192,785 +223 0.42% 4,229,067
2012-02-24 2012-02-22 22.582 192,562 -1,488 0.42% 4,348,415
2012-02-23 2012-02-21 21.937 194,050 +1,860 0.42% 4,256,816
2012-02-22 2012-02-20 21.130 192,190 +4,340 0.42% 4,061,014
2012-02-21 2012-02-17 21.937 187,850 -571 0.41% 4,120,809
2012-02-16 2012-02-14 20.162 188,421 -6,199 0.41% 3,799,021
2012-02-14 2012-02-10 21.130 194,620 +1,612 0.42% 4,112,360
2012-02-13 2012-02-09 20.485 193,008 +6,075 0.42% 3,953,770
2012-02-10 2012-02-08 23.227 186,933 -248 0.41% 4,341,910
2012-02-09 2012-02-07 22.259 187,181 +620 0.41% 4,166,518
2012-02-08 2012-02-06 23.872 186,561 -620 0.41% 4,453,638
2012-02-03 2012-02-01 23.227 187,181 -9 0.41% 4,347,671
2012-02-02 2012-01-31 22.098 187,190 -4,960 0.41% 4,136,524
2012-02-01 2012-01-30 21.453 192,150 +2,183 0.42% 4,122,156
2012-01-31 2012-01-27 21.937 189,967 -1,736 0.41% 4,167,249
2012-01-20 2012-01-18 20.162 191,703 +1,984 0.42% 3,865,194
2012-01-17 2012-01-13 20.324 189,719 -1,116 0.41% 3,855,793
2012-01-16 2012-01-12 20.324 190,835 +49 0.42% 3,878,475
2012-01-10 2012-01-06 19.033 190,786 -1,240 0.42% 3,631,290
2012-01-09 2012-01-05 20.162 192,026 +2,480 0.42% 3,871,706
2012-01-06 2012-01-04 21.130 189,546 -3,100 0.41% 4,005,145
2012-01-05 2012-01-03 21.130 192,646 -6,819 0.42% 4,070,649
2012-01-04 2011-12-30 20.808 199,465 +6,199 0.43% 4,150,389
2012-01-03 2011-12-29 19.840 193,266 +298 0.42% 3,834,360
2011-12-30 2011-12-28 19.840 192,968 -6,398 0.42% 3,828,448
2011-12-29 2011-12-23 18.066 199,366 +11,110 0.43% 3,601,650
2011-12-28 2011-12-22 18.549 188,256 +1,364 0.41% 3,492,039
2011-12-15 2011-12-13 16.614 186,892 -1,439 0.41% 3,104,991
2011-12-12 2011-12-08 17.420 188,331 -497 0.41% 3,280,786
2011-12-06 2011-12-02 16.775 188,828 +496 0.41% 3,167,613
2011-12-02 2011-11-30 15.969 188,332 -1,661 0.41% 3,007,403
2011-11-29 2011-11-25 15.485 189,993 +124 0.41% 2,941,990
2011-11-23 2011-11-21 15.646 189,869 -372 0.41% 2,970,696
2011-11-21 2011-11-17 16.291 190,241 +6,819 0.41% 3,099,259
2011-11-10 2011-11-08 17.743 183,422 -1,860 0.40% 3,254,442
2011-11-09 2011-11-07 17.582 185,282 +1,588 0.40% 3,257,558
2011-11-08 2011-11-04 17.259 183,694 -1,860 0.40% 3,170,379
2011-11-07 2011-11-03 16.775 185,554 +7,439 0.40% 3,112,691
2011-11-03 2011-11-01 17.259 178,115 +4,960 0.39% 3,074,090
2011-11-02 2011-10-31 17.904 173,155 +7,861 0.38% 3,100,205
2011-11-01 2011-10-28 17.743 165,294 +1,860 0.36% 2,932,798
2011-10-31 2011-10-27 18.388 163,434 +595 0.36% 3,005,243
2011-10-27 2011-10-25 18.066 162,839 +1,067 0.35% 2,941,771
2011-10-26 2011-10-24 18.227 161,772 -1,364 0.35% 2,948,589
2011-10-25 2011-10-21 18.066 163,136 +1,984 0.36% 2,947,136
2011-10-24 2011-10-20 19.517 161,152 +619 0.35% 3,145,237
2011-10-21 2011-10-19 22.743 160,533 +1,984 0.35% 3,651,033
2011-10-20 2011-10-18 21.937 158,549 -3,719 0.35% 3,478,042
2011-10-19 2011-10-17 22.421 162,268 -1,860 0.35% 3,638,145
2011-10-18 2011-10-14 21.775 164,128 -1,860 0.36% 3,573,953
2011-10-17 2011-10-13 21.292 165,988 +4,761 0.36% 3,534,134
2011-10-12 2011-10-10 14.840 161,227 +124 0.35% 2,392,533
2011-09-30 2011-09-27 16.453 161,103 -3,100 0.35% 2,650,551
2011-09-28 2011-09-26 15.807 164,203 -3,100 0.36% 2,595,611
2011-09-27 2011-09-23 17.098 167,303 -620 0.36% 2,860,500
2011-09-22 2011-09-20 18.066 167,923 +1,860 0.37% 3,033,616
2011-09-20 2011-09-16 20.162 166,063 -620 0.36% 3,348,230
2011-09-16 2011-09-14 20.485 166,683 -1,240 0.36% 3,414,502
2011-09-15 2011-09-12 21.775 167,923 -743 0.37% 3,656,590
2011-09-14 2011-09-09 22.421 168,666 -1,488 0.37% 3,781,592
2011-09-12 2011-09-08 22.259 170,154 -1,240 0.37% 3,787,509
2011-09-09 2011-09-07 22.098 171,394 -620 0.37% 3,787,464
2011-09-06 2011-09-02 22.421 172,014 -1,736 0.37% 3,856,657
2011-09-05 2011-09-01 22.098 173,750 +822 0.38% 3,839,527
2011-09-02 2011-08-31 22.421 172,928 +2,356 0.38% 3,877,149
2011-08-31 2011-08-29 20.808 170,572 -1,116 0.37% 3,549,195
2011-08-24 2011-08-22 23.066 171,688 -496 0.37% 3,960,120
2011-08-19 2011-08-17 24.679 172,184 +2,480 0.37% 4,249,292
2011-08-18 2011-08-16 23.550 169,704 +2,108 0.37% 3,996,477
2011-08-17 2011-08-15 23.388 167,596 +1,488 0.36% 3,919,801
2011-08-16 2011-08-12 24.679 166,108 +1,239 0.36% 4,099,344
2011-08-15 2011-08-11 25.808 164,869 -1,239 0.36% 4,254,920
2011-08-12 2011-08-10 27.260 166,108 -9,300 0.36% 4,528,033
2011-08-11 2011-08-09 29.034 175,408 +620 0.38% 5,092,772
2011-08-10 2011-08-08 28.711 174,788 +1,860 0.38% 5,018,385
2011-08-09 2011-08-05 31.615 172,928 -2,480 0.38% 5,467,059
2011-08-08 2011-08-04 32.260 175,408 -620 0.38% 5,658,636
2011-08-05 2011-08-03 32.421 176,028 -1,860 0.38% 5,707,030
2011-08-04 2011-08-02 32.744 177,888 -1,860 0.39% 5,824,720
2011-08-03 2011-08-01 32.905 179,748 +620 0.39% 5,914,617
2011-08-01 2011-07-28 32.260 179,128 -1,240 0.39% 5,778,643
2011-07-28 2011-07-26 33.066 180,368 +3,720 0.39% 5,964,111
2011-07-27 2011-07-25 32.905 176,648 +4,960 0.38% 5,812,611
2011-07-26 2011-07-22 33.550 171,688 +3,100 0.37% 5,760,175
2011-07-25 2011-07-21 34.034 168,588 -620 0.37% 5,737,748
2011-07-21 2011-07-19 33.873 169,208 +1,240 0.37% 5,731,556
2011-07-19 2011-07-15 34.679 167,968 +620 0.37% 5,825,019
2011-07-18 2011-07-14 35.486 167,348 -397 0.36% 5,938,484
2011-07-15 2011-07-13 35.002 167,745 -4,340 0.37% 5,871,400
2011-07-12 2011-07-08 36.938 172,085 +1,240 0.37% 6,356,395
2011-07-11 2011-07-07 35.808 170,845 -496 0.37% 6,117,692
2011-07-08 2011-07-06 35.163 171,341 -620 0.37% 6,024,904
2011-07-06 2011-07-04 34.518 171,961 +1,860 0.37% 5,935,757
2011-06-27 2011-06-23 34.679 170,101 +3,720 0.37% 5,898,991
2011-06-24 2011-06-22 36.292 166,381 +273 0.36% 6,038,355
2011-06-20 2011-06-16 37.099 166,108 +1,239 0.36% 6,162,412
2011-06-16 2011-06-14 38.389 164,869 -3,099 0.36% 6,329,193
2011-06-15 2011-06-13 36.615 167,968 -2,480 0.37% 6,150,137
2011-06-14 2011-06-10 37.260 170,448 +620 0.37% 6,350,914
2011-06-10 2011-06-08 38.873 169,828 -223 0.37% 6,601,744
2011-06-09 2011-06-07 39.034 170,051 +1,239 0.37% 6,637,842
2011-06-08 2011-06-03 38.712 168,812 -4,339 0.37% 6,535,020
2011-06-03 2011-06-01 38.389 173,151 +4,290 0.38% 6,647,132
2011-06-02 2011-05-31 39.196 168,861 +620 0.37% 6,618,628
2011-05-31 2011-05-27 38.067 168,241 -744 0.37% 6,404,367
2011-05-30 2011-05-26 39.841 168,985 +917 0.37% 6,732,517
2011-05-27 2011-05-25 40.164 168,068 -5,753 0.37% 6,750,202
2011-05-26 2011-05-24 41.131 173,821 +3,100 0.38% 7,149,486
2011-05-24 2011-05-20 41.938 170,721 -5,257 0.37% 7,159,664
2011-05-23 2011-05-19 40.002 175,978 -1,888 0.38% 7,039,510
2011-05-20 2011-05-18 38.873 177,866 +4,017 0.39% 6,914,207
2011-05-19 2011-05-17 41.131 173,849 +6,324 0.38% 7,150,637
2011-05-18 2011-05-16 44.357 167,525 -5,753 0.36% 7,430,956
2011-05-17 2011-05-13 34.841 173,278 +7,390 0.38% 6,037,116
2011-05-16 2011-05-12 29.356 165,888 +322 0.36% 4,869,885
2011-05-13 2011-05-11 29.840 165,566 -843 0.36% 4,940,550
2011-05-12 2011-05-09 31.453 166,409 -2,827 0.36% 5,234,121
2011-05-11 2011-05-06 31.131 169,236 +620 0.37% 5,268,445
2011-05-09 2011-05-05 31.292 168,616 +9,076 0.37% 5,276,341
2011-05-06 2011-05-04 31.937 159,540 +1,042 0.35% 5,095,269
2011-05-05 2011-05-03 33.066 158,498 -7,291 0.35% 5,240,950
2011-05-04 2011-04-29 34.679 165,789 +198 0.36% 5,749,453
2011-05-03 2011-04-28 37.905 165,591 -2,108 0.36% 6,276,781
2011-04-29 2011-04-27 40.002 167,699 +7,192 0.37% 6,708,332
2011-04-27 2011-04-21 42.744 160,507 -1,364 0.35% 6,860,760
2011-04-21 2011-04-19 41.131 161,871 +4,092 0.35% 6,657,966
2011-04-11 2011-04-07 45.164 157,779 -4,836 0.34% 7,125,898
2011-03-31 2011-03-29 45.164 162,615 -248 0.35% 7,344,310
2011-03-30 2011-03-28 45.164 162,863 -620 0.35% 7,355,511
2011-03-29 2011-03-25 45.164 163,483 +141 0.36% 7,383,512
2011-03-28 2011-03-24 44.357 163,342 +620 0.36% 7,245,409
2011-03-24 2011-03-22 45.970 162,722 +1,240 0.35% 7,480,377
2011-03-23 2011-03-21 45.164 161,482 +3,224 0.35% 7,293,140
2011-03-22 2011-03-18 45.164 158,258 -992 0.34% 7,147,531
2011-03-21 2011-03-17 45.164 159,250 -2,480 0.35% 7,192,334
2011-03-18 2011-03-16 47.583 161,730 -892 0.35% 7,695,644
2011-03-17 2011-03-15 46.777 162,622 -2,654 0.35% 7,606,934
2011-03-16 2011-03-14 48.390 165,276 +4,464 0.36% 7,997,669
2011-03-15 2011-03-11 48.390 160,812 +1,017 0.35% 7,781,657
2011-03-14 2011-03-10 47.583 159,795 +248 0.35% 7,603,570
2011-03-10 2011-03-08 48.390 159,547 +2,231 0.35% 7,720,444
2011-03-09 2011-03-07 49.196 157,316 +1,240 0.34% 7,739,361
2011-03-08 2011-03-04 50.003 156,076 +1,736 0.34% 7,804,232
2011-03-07 2011-03-03 50.003 154,340 -372 0.34% 7,717,428
2011-03-04 2011-03-02 49.196 154,712 -148 0.34% 7,611,254
2011-03-03 2011-03-01 49.196 154,860 +1,562 0.34% 7,618,535
2011-02-28 2011-02-24 49.196 153,298 +1,240 0.33% 7,541,690
2011-02-25 2011-02-23 50.003 152,058 -422 0.33% 7,603,321
2011-02-23 2011-02-21 51.616 152,480 +273 0.33% 7,870,372
2011-02-22 2011-02-18 51.616 152,207 +2,852 0.33% 7,856,280
2011-02-21 2011-02-17 52.422 149,355 -6 0.33% 7,829,527
2011-02-18 2011-02-16 52.422 149,361 -620 0.33% 7,829,841
2011-02-17 2011-02-15 51.616 149,981 +1,637 0.33% 7,741,384
2011-02-16 2011-02-14 51.616 148,344 +5,704 0.32% 7,656,889
2011-02-15 2011-02-11 53.229 142,640 +992 0.31% 7,592,550
2011-02-14 2011-02-10 53.229 141,648 +868 0.31% 7,539,747
2011-02-11 2011-02-09 54.035 140,780 +3,050 0.31% 7,607,083
2011-02-10 2011-02-08 54.842 137,730 +2,628 0.30% 7,553,354
2011-02-09 2011-02-07 54.842 135,102 +372 0.29% 7,409,230
2011-02-08 2011-02-02 54.842 134,730 +620 0.29% 7,388,829
2011-02-07 2011-01-31 54.035 134,110 -1,388 0.29% 7,246,668
2011-02-01 2011-01-28 53.229 135,498 +744 0.30% 7,212,390
2011-01-31 2011-01-27 50.809 134,754 +818 0.29% 6,846,752
2011-01-28 2011-01-26 50.809 133,936 -3,596 0.29% 6,805,190
2011-01-26 2011-01-24 52.422 137,532 +1,042 0.30% 7,209,738
2011-01-25 2011-01-21 53.229 136,490 -2,679 0.30% 7,265,193
2011-01-24 2011-01-20 54.035 139,169 -3,719 0.30% 7,520,032
2011-01-21 2011-01-19 55.648 142,888 -1,736 0.31% 7,951,466
2011-01-20 2011-01-18 55.648 144,624 +620 0.32% 8,048,072
2011-01-19 2011-01-17 55.648 144,004 -1,240 0.31% 8,013,570
2011-01-18 2011-01-14 56.455 145,244 +1,339 0.32% 8,199,712
2011-01-17 2011-01-13 57.261 143,905 +2,083 0.31% 8,240,178
2011-01-14 2011-01-12 56.455 141,822 -1,042 0.31% 8,006,524
2011-01-13 2011-01-11 57.261 142,864 -1,859 0.31% 8,180,569
2011-01-12 2011-01-10 56.455 144,723 +1,488 0.32% 8,170,299
2011-01-11 2011-01-07 56.455 143,235 -819 0.31% 8,086,295
2011-01-10 2011-01-06 56.455 144,054 +620 0.31% 8,132,531
2011-01-07 2011-01-05 57.261 143,434 +2,852 0.31% 8,213,208
2011-01-06 2011-01-04 58.068 140,582 +9,051 0.31% 8,163,278
2011-01-05 2011-01-03 54.842 131,531 +1,860 0.29% 7,213,390
2011-01-04 2010-12-31 54.035 129,671 +943 0.28% 7,006,805
2011-01-03 2010-12-29 50.003 128,728 -1,240 0.28% 6,436,757
2010-12-30 2010-12-28 49.196 129,968 +1,240 0.28% 6,393,941
2010-12-29 2010-12-24 50.809 128,728 +1,562 0.28% 6,540,575
2010-12-28 2010-12-22 50.809 127,166 -2,802 0.28% 6,461,211
2010-12-23 2010-12-21 51.616 129,968 +2,706 0.28% 6,708,397
2010-12-22 2010-12-20 48.390 127,262 +1,240 0.28% 6,158,180
2010-12-21 2010-12-17 50.003 126,022 +2,157 0.27% 6,301,449
2010-12-20 2010-12-16 50.003 123,865 +1,835 0.27% 6,193,593
2010-12-17 2010-12-15 52.422 122,030 +844 0.27% 6,397,088
2010-12-16 2010-12-14 54.035 121,186 +248 0.26% 6,548,316
2010-12-15 2010-12-13 53.229 120,938 -472 0.26% 6,437,379
2010-12-14 2010-12-10 50.809 121,410 -471 0.26% 6,168,753
2010-12-13 2010-12-09 50.003 121,881 +422 0.27% 6,094,388
2010-12-10 2010-12-08 50.809 121,459 +248 0.26% 6,171,243
2010-12-08 2010-12-06 53.229 121,211 +570 0.26% 6,451,911
2010-12-07 2010-12-03 56.455 120,641 -3,273 0.26% 6,810,756
2010-12-06 2010-12-02 58.068 123,914 +1,785 0.27% 7,195,405
2010-12-03 2010-12-01 58.068 122,129 -1,860 0.27% 7,091,754
2010-12-02 2010-11-30 56.455 123,989 -12,399 0.27% 6,999,767
2010-12-01 2010-11-29 58.068 136,388 -794 0.30% 7,919,742
2010-11-30 2010-11-26 60.487 137,182 +8,962 0.30% 8,297,758
2010-11-29 2010-11-25 54.842 128,220 +4,389 0.28% 7,031,809
2010-11-26 2010-11-24 52.422 123,831 +769 0.27% 6,491,501
2010-11-25 2010-11-23 51.616 123,062 -5,579 0.27% 6,351,939
2010-11-24 2010-11-22 54.035 128,641 +5,207 0.28% 6,951,149
2010-11-23 2010-11-19 54.842 123,434 -17,235 0.27% 6,769,336
2010-11-22 2010-11-18 51.616 140,669 +248 0.31% 7,260,738
2010-11-19 2010-11-17 50.809 140,421 -570 0.31% 7,134,688
2010-11-18 2010-11-16 50.809 140,991 -248 0.31% 7,163,649
2010-11-17 2010-11-15 51.616 141,239 -3,348 0.31% 7,290,159
2010-11-16 2010-11-12 53.229 144,587 +5,456 0.32% 7,696,186
2010-11-15 2010-11-11 54.842 139,131 -5,952 0.30% 7,630,187
2010-11-12 2010-11-10 51.616 145,083 -5,580 0.32% 7,488,570
2010-11-11 2010-11-09 49.196 150,663 -496 0.33% 7,412,058
2010-11-09 2010-11-05 50.003 151,159 +1,563 0.33% 7,558,369
2010-11-08 2010-11-04 50.809 149,596 +2,033 0.33% 7,600,863
2010-11-05 2010-11-03 49.196 147,563 -1,711 0.32% 7,259,550
2010-11-03 2010-11-01 48.390 149,274 -471 0.33% 7,223,336
2010-11-02 2010-10-29 48.390 149,745 +6,522 0.33% 7,246,127
2010-11-01 2010-10-28 48.390 143,223 +7,068 0.31% 6,930,529
2010-10-29 2010-10-27 50.809 136,155 -29,278 0.30% 6,917,936
2010-10-27 2010-10-25 43.551 165,433 +644 0.36% 7,204,739
2010-10-25 2010-10-21 45.970 164,789 -74 0.36% 7,575,398
2010-10-21 2010-10-19 45.970 164,863 -620 0.36% 7,578,800
2010-10-20 2010-10-18 45.164 165,483 -1,017 0.36% 7,473,840
2010-10-19 2010-10-15 45.164 166,500 -322 0.36% 7,519,771
2010-10-15 2010-10-13 44.357 166,822 -843 0.36% 7,399,773
2010-10-14 2010-10-12 43.551 167,665 -1,191 0.37% 7,301,945
2010-10-13 2010-10-11 42.744 168,856 -620 0.37% 7,217,632
2010-10-12 2010-10-08 41.131 169,476 -1,363 0.37% 6,970,770
2010-10-11 2010-10-07 40.325 170,839 +1,909 0.37% 6,889,051
2010-10-08 2010-10-06 41.938 168,930 +744 0.37% 7,084,554
2010-10-07 2010-10-05 42.744 168,186 +1,786 0.37% 7,188,993
2010-10-06 2010-10-04 42.744 166,400 -75 0.36% 7,112,652
2010-10-05 2010-09-30 42.744 166,475 +546 0.36% 7,115,858
2010-10-04 2010-09-29 43.551 165,929 -1,935 0.36% 7,226,341
2010-09-30 2010-09-28 43.551 167,864 -74 0.37% 7,310,611
2010-09-29 2010-09-27 43.551 167,938 +546 0.37% 7,313,834
2010-09-28 2010-09-24 43.551 167,392 +1,859 0.36% 7,290,055
2010-09-24 2010-09-21 45.970 165,533 -2,306 0.36% 7,609,600
2010-09-21 2010-09-17 47.583 167,839 +4,960 0.37% 7,986,330
2010-09-20 2010-09-16 47.583 162,879 -620 0.35% 7,750,317
2010-09-17 2010-09-15 48.390 163,499 -620 0.36% 7,911,680
2010-09-16 2010-09-14 47.583 164,119 -620 0.36% 7,809,321
2010-09-13 2010-09-09 48.390 164,739 +1,240 0.36% 7,971,684
2010-09-10 2010-09-08 46.777 163,499 -1,240 0.36% 7,647,958
2010-09-09 2010-09-07 45.970 164,739 +620 0.36% 7,573,099
2010-09-08 2010-09-06 45.970 164,119 +2,356 0.36% 7,544,598
2010-09-07 2010-09-03 45.970 161,763 +124 0.35% 7,436,292
2010-09-06 2010-09-02 45.970 161,639 -620 0.35% 7,430,592
2010-09-03 2010-09-01 41.938 162,259 +620 0.35% 6,804,787
2010-09-02 2010-08-31 41.938 161,639 +322 0.35% 6,778,785
2010-09-01 2010-08-30 43.551 161,317 +620 0.35% 7,025,484
2010-08-24 2010-08-20 47.583 160,697 -3,100 0.35% 7,646,491
2010-08-23 2010-08-19 47.583 163,797 -620 0.36% 7,793,999
2010-08-19 2010-08-17 48.390 164,417 -148 0.36% 7,956,102
2010-08-18 2010-08-16 47.583 164,565 +2,554 0.36% 7,830,543
2010-08-17 2010-08-13 49.196 162,011 +868 0.35% 7,970,338
2010-08-16 2010-08-12 50.003 161,143 -1,612 0.35% 8,057,596
2010-08-13 2010-08-11 49.196 162,755 +1,240 0.35% 8,006,940
2010-08-12 2010-08-10 50.003 161,515 -1,240 0.35% 8,076,197
2010-08-10 2010-08-06 53.229 162,755 -372 0.35% 8,663,246
2010-08-09 2010-08-05 53.229 163,127 -2,232 0.36% 8,683,047
2010-08-06 2010-08-04 53.229 165,359 -1,909 0.36% 8,801,854
2010-08-05 2010-08-03 53.229 167,268 -3,894 0.36% 8,903,467
2010-08-04 2010-08-02 54.842 171,162 -1,984 0.37% 9,386,823
2010-08-03 2010-07-30 51.616 173,146 +1,240 0.38% 8,937,063
2010-08-02 2010-07-29 50.809 171,906 +620 0.37% 8,734,418
2010-07-30 2010-07-28 50.003 171,286 -124 0.37% 8,564,774
2010-07-29 2010-07-27 50.003 171,410 +1,240 0.37% 8,570,975
2010-07-27 2010-07-23 48.390 170,170 -620 0.37% 8,234,488
2010-07-23 2010-07-21 48.390 170,790 -645 0.37% 8,264,490
2010-07-22 2010-07-20 48.390 171,435 +100 0.37% 8,295,702
2010-07-21 2010-07-19 48.390 171,335 -769 0.37% 8,290,863
2010-07-19 2010-07-15 50.003 172,104 +2,604 0.38% 8,605,677
2010-07-16 2010-07-14 51.616 169,500 -496 0.37% 8,748,872
2010-07-15 2010-07-13 50.809 169,996 +49 0.37% 8,637,372
2010-07-14 2010-07-12 50.003 169,947 +3,918 0.37% 8,497,821
2010-07-13 2010-07-09 50.809 166,029 -892 0.36% 8,435,812
2010-07-12 2010-07-08 50.809 166,921 +1,810 0.36% 8,481,134
2010-07-09 2010-07-07 51.616 165,111 +2,282 0.36% 8,522,330
2010-07-08 2010-07-06 52.422 162,829 -397 0.35% 8,535,864
2010-07-07 2010-07-05 49.196 163,226 -918 0.36% 8,030,111
2010-07-06 2010-07-02 49.196 164,144 +1,116 0.36% 8,075,273
2010-06-30 2010-06-28 53.229 163,028 +397 0.36% 8,677,778
2010-06-29 2010-06-25 54.035 162,631 -50 0.35% 8,787,807
2010-06-25 2010-06-23 56.455 162,681 +372 0.35% 9,184,114
2010-06-24 2010-06-22 57.261 162,309 +125 0.35% 9,294,014
2010-06-23 2010-06-21 56.455 162,184 +2,232 0.35% 9,156,056
2010-06-22 2010-06-18 58.068 159,952 +619 0.35% 9,288,050
2010-06-21 2010-06-17 57.261 159,333 -1,983 0.35% 9,123,605
2010-06-18 2010-06-15 57.261 161,316 +620 0.35% 9,237,154
2010-06-15 2010-06-11 54.842 160,696 -3,075 0.35% 8,812,850
2010-06-14 2010-06-10 54.035 163,771 -1,860 0.36% 8,849,407
2010-06-11 2010-06-09 54.035 165,631 +3,124 0.36% 8,949,913
2010-06-10 2010-06-08 50.809 162,507 -3,100 0.35% 8,256,861
2010-06-09 2010-06-07 50.003 165,607 +1,612 0.36% 8,280,809
2010-06-08 2010-06-04 53.229 163,995 +1,612 0.36% 8,729,250
2010-06-07 2010-06-03 46.777 162,383 -1,438 0.35% 7,595,755
2010-06-04 2010-06-02 45.970 163,821 -1,786 0.36% 7,530,899
2010-06-03 2010-06-01 45.970 165,607 -372 0.36% 7,613,002
2010-06-01 2010-05-28 45.164 165,979 +1,116 0.36% 7,496,241
2010-05-31 2010-05-27 45.970 164,863 -1,091 0.36% 7,578,800
2010-05-28 2010-05-26 41.938 165,954 +1,240 0.36% 6,959,747
2010-05-27 2010-05-25 45.164 164,714 +298 0.36% 7,439,109
2010-05-25 2010-05-20 50.003 164,416 -11,383 0.36% 8,221,255
2010-05-24 2010-05-19 53.229 175,799 +868 0.38% 9,357,562
2010-05-20 2010-05-18 54.842 174,931 -744 0.38% 9,593,522
2010-05-19 2010-05-17 54.842 175,675 +3,100 0.38% 9,634,324
2010-05-18 2010-05-14 56.455 172,575 +1,860 0.38% 9,742,677
2010-05-17 2010-05-13 58.068 170,715 -1,364 0.37% 9,913,033
2010-05-14 2010-05-12 54.842 172,079 +1,835 0.37% 9,437,113
2010-05-13 2010-05-11 56.455 170,244 +3,273 0.37% 9,611,081
2010-05-12 2010-05-10 58.874 166,971 +124 0.36% 9,830,289
2010-05-11 2010-05-07 56.455 166,847 -1,860 0.36% 9,419,304
2010-05-10 2010-05-06 55.648 168,707 -7,191 0.37% 9,388,248
2010-05-07 2010-05-05 56.455 175,898 +1,240 0.38% 9,930,276
2010-05-06 2010-05-04 58.068 174,658 +4,389 0.38% 10,141,994
2010-05-05 2010-05-03 56.455 170,269 -1,798 0.37% 9,612,492
2010-05-04 2010-04-30 56.455 172,067 -3,100 0.37% 9,713,998
2010-05-03 2010-04-29 55.648 175,167 -2,480 0.38% 9,747,736
2010-04-30 2010-04-28 58.068 177,647 -39,058 0.39% 10,315,559
2010-04-29 2010-04-27 54.842 216,705 -3,099 0.47% 11,884,481
2010-04-28 2010-04-26 55.648 219,804 +124 0.48% 12,231,707
2010-04-27 2010-04-23 55.648 219,680 +3,135 0.48% 12,224,806
2010-04-26 2010-04-22 58.068 216,545 -31,494 0.47% 12,574,277
2010-04-23 2010-04-21 56.455 248,039 +992 0.54% 14,002,977
2010-04-22 2010-04-20 55.648 247,047 -1,240 0.54% 13,747,732
2010-04-20 2010-04-16 55.648 248,287 -2,554 0.54% 13,816,736
2010-04-19 2010-04-15 54.842 250,841 +4,092 0.55% 13,756,559
2010-04-16 2010-04-14 58.068 246,749 -4,092 0.54% 14,328,155
2010-04-15 2010-04-13 58.068 250,841 +1,289 0.55% 14,565,768
2010-04-14 2010-04-12 62.100 249,552 -13,069 0.54% 15,497,233
2010-04-13 2010-04-09 61.294 262,621 +298 0.57% 16,097,018
2010-04-12 2010-04-08 62.907 262,323 -34,389 0.57% 16,501,877
2010-04-09 2010-04-07 62.100 296,712 -1,491 0.65% 18,425,879
2010-04-08 2010-04-01 56.455 298,203 -42,177 0.65% 16,834,973
2010-04-07 2010-03-31 54.035 340,380 +868 0.74% 18,392,519
2010-03-31 2010-03-29 54.035 339,512 -1,085 0.74% 18,345,616
2010-03-30 2010-03-26 50.809 340,597 +199 0.74% 17,305,484
2010-03-29 2010-03-25 50.809 340,398 +1,240 0.74% 17,295,373
2010-03-26 2010-03-24 51.616 339,158 +617 0.74% 17,505,899
2010-03-24 2010-03-22 53.229 338,541 -279 0.74% 18,020,116
2010-03-23 2010-03-19 54.842 338,820 -6,770 0.74% 18,581,481
2010-03-19 2010-03-17 54.842 345,590 -5,579 0.75% 18,952,760
2010-03-18 2010-03-16 53.229 351,169 -1,017 0.77% 18,692,289
2010-03-17 2010-03-15 54.035 352,186 +1,379 0.77% 19,030,459
2010-03-16 2010-03-12 50.003 350,807 -11,035 0.76% 17,541,322
2010-03-12 2010-03-10 52.422 361,842 -719 0.79% 18,968,575
2010-03-11 2010-03-09 53.229 362,561 +1,199 0.79% 19,298,671
2010-03-10 2010-03-08 52.422 361,362 -83 0.79% 18,943,412
2010-03-09 2010-03-05 52.422 361,445 +1,240 0.79% 18,947,763
2010-03-08 2010-03-04 53.229 360,205 -12,400 0.78% 19,173,264
2010-03-05 2010-03-03 54.842 372,605 -248 0.81% 20,434,310
2010-03-04 2010-03-02 52.422 372,853 -672 0.81% 19,545,797
2010-03-01 2010-02-25 51.616 373,525 -2,703 0.81% 19,279,778
2010-02-26 2010-02-24 51.616 376,228 -8,060 0.82% 19,419,295
2010-02-25 2010-02-23 52.422 384,288 -10,564 0.84% 20,145,245
2010-02-24 2010-02-22 53.229 394,852 -1,116 0.86% 21,017,481
2010-02-23 2010-02-19 54.035 395,968 -11,284 0.86% 21,396,231
2010-02-18 2010-02-12 52.422 407,252 -24 0.89% 21,349,070
2010-02-17 2010-02-11 51.616 407,276 -7,383 0.89% 21,021,861
2010-02-12 2010-02-10 50.809 414,659 +372 0.90% 21,068,520
2010-02-11 2010-02-09 50.003 414,287 -2,728 0.90% 20,715,498
2010-02-09 2010-02-05 54.842 417,015 +223 0.91% 22,869,832
2010-02-08 2010-02-04 57.261 416,792 +5,173 0.91% 23,866,025
2010-02-05 2010-02-03 60.487 411,619 -155 0.90% 24,897,690
2010-02-03 2010-02-01 63.713 411,774 +333,705 0.90% 26,235,442
2010-02-01 2010-01-28 64.520 78,069 -2,554 0.17% 5,036,989
2010-01-29 2010-01-27 66.939 80,623 -23,856 0.18% 5,396,839
2010-01-28 2010-01-26 74.198 104,479 -23,807 0.23% 7,752,097
2010-01-27 2010-01-25 75.811 128,286 -8,357 0.28% 9,725,445
2010-01-25 2010-01-21 62.907 136,643 -1,240 0.30% 8,595,762
2010-01-22 2010-01-20 64.520 137,883 +1,240 0.30% 8,896,170
2010-01-20 2010-01-18 64.520 136,643 -1,364 0.30% 8,816,166
2010-01-19 2010-01-15 64.520 138,007 +1,686 0.30% 8,904,171
2010-01-18 2010-01-14 61.294 136,321 -1,264 0.30% 8,355,621
2010-01-15 2010-01-13 58.874 137,585 -546 0.30% 8,100,211
2010-01-14 2010-01-12 59.681 138,131 +2,976 0.30% 8,243,758
2010-01-11 2010-01-07 55.648 135,155 -4,092 0.29% 7,521,138
2010-01-08 2010-01-06 57.261 139,247 -12,697 0.30% 7,973,455
2010-01-06 2010-01-04 54.035 151,944 -6,199 0.33% 8,210,332
2010-01-05 2009-12-31 54.842 158,143 -7,465 0.34% 8,672,839
2009-12-30 2009-12-28 53.229 165,608 -4,439 0.36% 8,815,108
2009-12-22 2009-12-18 52.422 170,047 -620 0.37% 8,914,248
2009-12-18 2009-12-16 56.455 170,667 -2,405 0.37% 9,634,961
2009-12-16 2009-12-14 58.874 173,072 +6,820 0.38% 10,189,481
2009-12-15 2009-12-11 60.487 166,252 +12,324 0.36% 10,056,122
2009-12-11 2009-12-09 60.487 153,928 +1,960 0.34% 9,310,677
2009-12-09 2009-12-07 62.907 151,968 +198 0.33% 9,559,807
2009-12-08 2009-12-04 64.520 151,770 -620 0.33% 9,792,155
2009-12-07 2009-12-03 68.552 152,390 -3,100 0.33% 10,446,667
2009-12-03 2009-12-01 57.261 155,490 -198 0.34% 8,903,550
2009-11-25 2009-11-23 62.907 155,688 +3,100 0.34% 9,793,820
2009-11-24 2009-11-20 60.487 152,588 +6,199 0.33% 9,229,624
2009-11-23 2009-11-19 64.520 146,389 -620 0.32% 9,444,975
2009-11-20 2009-11-18 61.294 147,009 -3,720 0.32% 9,010,728
2009-11-19 2009-11-17 58.068 150,729 +6,200 0.33% 8,752,491
2009-11-05 2009-11-03 47.583 144,529 -620 0.31% 6,877,164
2009-11-04 2009-11-02 50.003 145,149 -1,240 0.32% 7,257,852
2009-11-03 2009-10-30 50.003 146,389 +1,860 0.32% 7,319,856
2009-10-29 2009-10-27 52.422 144,529 -1,364 0.31% 7,576,537
2009-10-22 2009-10-20 54.842 145,893 +620 0.32% 8,001,027
2009-10-20 2009-10-16 54.842 145,273 -2,356 0.32% 7,967,025
2009-10-19 2009-10-15 56.455 147,629 -6,943 0.32% 8,334,357
2009-10-16 2009-10-14 55.648 154,572 -1,116 0.34% 8,601,660
2009-10-13 2009-10-09 50.809 155,688 -372 0.34% 7,910,393
2009-10-12 2009-10-08 51.616 156,060 -1,959 0.34% 8,055,156
2009-10-08 2009-10-06 50.003 158,019 -298 0.34% 7,901,388
2009-10-07 2009-10-05 51.616 158,317 +6,001 0.34% 8,171,653
2009-10-06 2009-10-02 51.616 152,316 +918 0.33% 7,861,907
2009-10-05 2009-09-30 50.003 151,398 -496 0.33% 7,570,319
2009-09-28 2009-09-24 48.390 151,894 +496 0.33% 7,350,117
2009-09-24 2009-09-22 53.229 151,398 -496 0.33% 8,058,727
2009-09-22 2009-09-18 47.583 151,894 +496 0.33% 7,227,615
2009-09-17 2009-09-15 46.777 151,398 -372 0.33% 7,081,912
2009-09-07 2009-09-03 50.003 151,770 +620 0.33% 7,588,920
2009-09-02 2009-08-31 48.390 151,150 -4,712 0.33% 7,314,115
2009-08-25 2009-08-21 54.035 155,862 -74 0.34% 8,422,042
2009-08-24 2009-08-20 53.229 155,936 -620 0.34% 8,300,279
2009-08-19 2009-08-17 56.455 156,556 -50 0.34% 8,838,328
2009-08-18 2009-08-14 58.874 156,606 +620 0.34% 9,220,058
2009-08-10 2009-08-06 58.874 155,986 +1,860 0.34% 9,183,556
2009-08-04 2009-07-31 62.100 154,126 +50 0.34% 9,571,258
2009-08-03 2009-07-30 62.100 154,076 +1,041 0.34% 9,568,153
2009-07-31 2009-07-29 61.294 153,035 +75 0.33% 9,380,084
2009-07-29 2009-07-27 60.487 152,960 +2,479 0.33% 9,252,125
2009-07-24 2009-07-22 62.100 150,481 +3,720 0.33% 9,344,902
2009-07-16 2009-07-14 62.907 146,761 -620 0.32% 9,232,252
2009-07-15 2009-07-13 61.294 147,381 +620 0.32% 9,033,530
2009-07-08 2009-07-06 63.713 146,761 -620 0.32% 9,350,614
2009-06-26 2009-06-24 49.196 147,381 -24,798 0.32% 7,250,596
2009-06-24 2009-06-22 46.777 172,179 +620 0.38% 8,053,980
2009-06-17 2009-06-15 49.196 171,559 -844 0.37% 8,440,064
2009-06-12 2009-06-10 50.809 172,403 +620 0.38% 8,759,670
2009-06-11 2009-06-09 50.809 171,783 +620 0.37% 8,728,168
2009-06-09 2009-06-05 54.035 171,163 +620 0.37% 9,248,836
2009-06-08 2009-06-04 55.648 170,543 +1,240 0.37% 9,490,419
2009-06-04 2009-06-02 52.422 169,303 +620 0.37% 8,875,246
2009-06-03 2009-06-01 55.648 168,683 -620 0.37% 9,386,913
2009-06-01 2009-05-27 53.229 169,303 +620 0.37% 9,011,788
2009-05-29 2009-05-26 57.261 168,683 +223 0.37% 9,658,997
2009-05-11 2009-05-07 35.486 168,460 -248 0.37% 5,977,944
2009-04-02 2009-03-31 33.873 168,708 -124 0.37% 5,714,620
2009-03-12 2009-03-10 23.550 168,832 -198 0.37% 3,975,942
2009-02-27 2009-02-25 25.485 169,030 -496 0.37% 4,307,777
2009-02-12 2009-02-10 20.162 169,526 -124 0.37% 3,418,052
2008-12-18 2008-12-16 22.421 169,650 +620 0.37% 3,803,654
2008-10-29 2008-10-27 15.969 169,030 -30,998 0.37% 2,699,177
2008-10-28 2008-10-24 15.485 200,028 -1,860 0.44% 3,097,379
2008-10-23 2008-10-21 22.743 201,888 +124 0.44% 4,591,578
2008-10-16 2008-10-14 27.905 201,764 +124 0.44% 5,630,178
2008-10-10 2008-10-08 36.292 201,640 -347 0.44% 7,317,986
2008-09-22 2008-09-18 43.551 201,987 -12,400 0.44% 8,796,695
2008-09-01 2008-08-28 56.455 214,387 -74 0.47% 12,103,162
2008-08-29 2008-08-27 54.842 214,461 -99 0.47% 11,761,416
2008-08-19 2008-08-15 61.294 214,560 -248 0.47% 13,151,180
2008-08-14 2008-08-12 54.842 214,808 +744 0.47% 11,780,446
2008-08-13 2008-08-11 59.681 214,064 -19,839 0.47% 12,775,495
2008-08-11 2008-08-07 65.326 233,903 -5,555 0.51% 15,279,994
2008-08-08 2008-08-05 65.326 239,458 -16,119 0.52% 15,642,881
2008-08-07 2008-08-04 67.746 255,577 -27,899 0.56% 17,314,240
2008-08-05 2008-08-01 62.100 283,476 -24,798 0.62% 17,603,920
2008-07-30 2008-07-28 58.068 308,274 +1,240 0.67% 17,900,772
2008-07-22 2008-07-18 43.551 307,034 +9,299 0.67% 13,371,576
2008-07-21 2008-07-17 46.777 297,735 +719 0.65% 13,927,086
2008-07-15 2008-07-11 45.970 297,016 +6,200 0.65% 13,653,911
2008-07-11 2008-07-09 43.551 290,816 +9,300 0.63% 12,665,269
2008-07-04 2008-07-02 44.357 281,516 +620 0.61% 12,487,289
2008-07-03 2008-06-30 48.390 280,896 +21,946 0.61% 13,592,495
2008-07-02 2008-06-27 45.164 258,950 +8,729 0.56% 11,695,164
2008-06-30 2008-06-26 50.003 250,221 -2,727 0.55% 12,511,743
2008-06-27 2008-06-25 50.809 252,948 -124 0.55% 12,852,102
2008-06-26 2008-06-24 50.809 253,072 -3,100 0.55% 12,858,403
2008-06-25 2008-06-23 53.229 256,172 -9,920 0.56% 13,635,717
2008-06-23 2008-06-19 53.229 266,092 -2,480 0.58% 14,163,746
2008-06-17 2008-06-13 51.616 268,572 +2,232 0.59% 13,862,549
2008-06-13 2008-06-11 53.229 266,340 +1,860 0.58% 14,176,947
2008-06-10 2008-06-05 54.842 264,480 +1,860 0.58% 14,504,546
2008-06-06 2008-06-04 55.648 262,620 -50 0.57% 14,614,342
2008-06-03 2008-05-30 59.681 262,670 -520 0.57% 15,676,336
2008-06-02 2008-05-29 54.842 263,190 +644 0.57% 14,433,800
2008-05-27 2008-05-23 58.874 262,546 -124 0.57% 15,457,193
2008-05-23 2008-05-21 60.487 262,670 -11,630 0.57% 15,888,179
2008-05-20 2008-05-16 58.068 274,300 -3,720 0.60% 15,927,979
2008-05-15 2008-05-13 55.648 278,020 -9,547 0.61% 15,471,325
2008-05-14 2008-05-09 62.100 287,567 -6,572 0.63% 17,857,972
2008-05-09 2008-05-07 62.100 294,139 -72,908 0.64% 18,266,095
2008-05-08 2008-05-06 62.907 367,047 -868 0.80% 23,089,720
2008-05-07 2008-05-05 58.068 367,915 +620 0.80% 21,363,990
2008-05-06 2008-05-02 58.068 367,295 -3,100 0.80% 21,327,988
2008-05-05 2008-04-30 57.261 370,395 +3,348 0.81% 21,209,276
2008-04-30 2008-04-28 53.229 367,047 -322 0.80% 19,537,455
2008-04-29 2008-04-25 53.229 367,369 -50 0.79% 19,554,595
2008-04-28 2008-04-24 53.229 367,419 +620 0.79% 19,557,256
2008-04-25 2008-04-23 51.616 366,799 -496 0.79% 18,932,610
2008-04-24 2008-04-22 54.035 367,295 +620 0.79% 19,846,878
2008-04-18 2008-04-16 58.874 366,675 -248 0.79% 21,587,708
2008-04-17 2008-04-15 58.068 366,923 +992 0.79% 21,306,387
2008-04-16 2008-04-14 61.294 365,931 -347 0.79% 22,429,272
2008-04-14 2008-04-10 62.100 366,278 +124 0.79% 22,745,942
2008-04-11 2008-04-09 62.907 366,154 -110,701 0.79% 23,033,544
2008-04-10 2008-04-08 65.326 476,855 +21,451 1.03% 31,151,125
2008-04-09 2008-04-07 64.520 455,404 +2,479 0.98% 29,382,531
2008-04-08 2008-04-03 65.326 452,925 +124 0.98% 29,587,869
2008-04-07 2008-04-02 62.907 452,801 +3,844 0.98% 28,484,222
2008-04-03 2008-04-01 65.326 448,957 +4,613 0.97% 29,328,655
2008-04-02 2008-03-31 70.165 444,344 +74,495 0.96% 31,177,476
2008-04-01 2008-03-28 64.520 369,849 -2,182 0.80% 23,862,548
2008-03-31 2008-03-27 63.713 372,031 -56,095 0.80% 23,703,288
2008-03-28 2008-03-26 64.520 428,126 +719 0.91% 27,622,563
2008-03-27 2008-03-25 65.326 427,407 +3,026 0.91% 27,920,875
2008-03-26 2008-03-20 61.294 424,381 +23,757 0.90% 26,011,889
2008-03-25 2008-03-19 60.487 400,624 +14,383 0.85% 24,232,633
2008-03-20 2008-03-18 60.487 386,241 +15,846 0.82% 23,362,645
2008-03-19 2008-03-17 62.907 370,395 -60,211 0.79% 23,300,331
2008-03-18 2008-03-14 75.811 430,606 -116,330 0.91% 32,644,521
2008-03-17 2008-03-13 77.424 546,936 +28,047 1.16% 42,345,778
2008-03-14 2008-03-12 80.650 518,889 +4,761 1.10% 41,848,206
2008-03-13 2008-03-11 79.037 514,128 +22,418 1.09% 40,634,948
2008-03-12 2008-03-10 79.037 491,710 +56,591 1.04% 38,863,105
2008-03-11 2008-03-07 73.391 435,119 +2,157 0.92% 31,933,889
2008-03-10 2008-03-06 78.230 432,962 -130,614 0.92% 33,870,678
2008-03-07 2008-03-05 73.391 563,576 +47,142 1.20% 41,361,498
2008-03-06 2008-03-04 73.391 516,434 -14,259 1.10% 37,901,692
2008-03-05 2008-03-03 76.617 530,693 +79,008 1.13% 40,660,184
2008-03-04 2008-02-29 79.843 451,685 +670 0.96% 36,063,946
2008-03-03 2008-02-28 76.617 451,015 +10,837 0.96% 34,555,483
2008-02-29 2008-02-27 75.004 440,178 +72,090 0.93% 33,015,179
2008-02-28 2008-02-26 70.972 368,088 +26,906 0.78% 26,123,821
2008-02-27 2008-02-25 70.165 341,182 +3,025 0.72% 23,939,096
2008-02-25 2008-02-21 66.133 338,157 +18,599 0.72% 22,363,234
2008-02-22 2008-02-20 72.585 319,558 -67,080 0.68% 23,195,011
2008-02-21 2008-02-19 64.520 386,638 +1,587 0.82% 24,945,769
2008-02-20 2008-02-18 64.520 385,051 -22,790 0.82% 24,843,376
2008-02-19 2008-02-15 68.552 407,841 -68,692 0.87% 27,958,392
2008-02-18 2008-02-14 66.939 476,533 +161,340 1.01% 31,898,734
2008-02-15 2008-02-13 78.230 315,193 -9,299 0.67% 24,657,593
2008-02-12 2008-02-06 79.037 324,492 -22,939 0.69% 25,646,756
2008-02-05 2008-02-01 82.263 347,431 -11,234 0.74% 28,580,585
2008-02-04 2008-01-31 76.617 358,665 +12,697 0.76% 27,479,889
2008-01-30 2008-01-28 95.167 345,968 -4,340 0.73% 32,924,585
2008-01-28 2008-01-24 90.328 350,308 -10,837 0.74% 31,642,476
2008-01-24 2008-01-22 85.489 361,145 -16,193 0.76% 30,873,783
2008-01-23 2008-01-21 88.715 377,338 -2,976 0.79% 33,475,387
2008-01-22 2008-01-18 95.167 380,314 +620 0.80% 36,193,176
2008-01-17 2008-01-15 103.232 379,694 -2,356 0.80% 39,196,391
2008-01-16 2008-01-14 124.200 382,050 -6,150 0.80% 47,450,774
2008-01-15 2008-01-11 132.265 388,200 +273 0.82% 51,345,425
2008-01-11 2008-01-09 133.878 387,927 -5 0.82% 51,935,040
2008-01-09 2008-01-07 138.717 387,932 -98,748 0.82% 53,812,904
2007-12-28 2007-12-24 146.782 486,680 -12,325 1.03% 71,436,022
2007-12-17 2007-12-13 137.104 499,005 +620 1.05% 68,415,766
2007-11-30 2007-11-28 161.299 498,385 -50 1.05% 80,389,131
2007-11-28 2007-11-26 164.525 498,435 -496 1.05% 82,005,140
2007-11-19 2007-11-15 161.299 498,931 +74 1.05% 80,477,200
2007-11-16 2007-11-14 166.138 498,857 -1,859 1.05% 82,879,222
2007-11-15 2007-11-13 150.008 500,716 -3,398 1.06% 75,111,561
2007-11-14 2007-11-12 151.621 504,114 -198 1.06% 76,434,422
2007-11-13 2007-11-09 156.460 504,312 +297 1.06% 78,904,797
2007-11-12 2007-11-08 154.847 504,015 +3,100 1.06% 78,045,356
2007-11-08 2007-11-06 153.234 500,915 -372 1.06% 76,757,357
2007-11-07 2007-11-05 158.073 501,287 -1,736 1.06% 79,240,077
2007-10-30 2007-10-26 179.042 503,023 -3,100 1.08% 90,062,333
2007-10-29 2007-10-25 188.720 506,123 -297 1.09% 95,515,600
2007-10-25 2007-10-23 185.494 506,420 -49,796 1.09% 93,937,946
2007-10-24 2007-10-22 177.429 556,216 -154,991 1.19% 98,688,951
2007-10-23 2007-10-18 185.494 711,207 +620 1.53% 131,924,736
2007-10-16 2007-10-12 187.107 710,587 +1,835 1.52% 132,955,901
2007-10-15 2007-10-11 185.494 708,752 +4,612 1.52% 131,469,348
2007-10-05 2007-10-03 148.395 704,140 +6,200 1.51% 104,491,079
2007-10-04 2007-10-02 148.395 697,940 -74 1.50% 103,571,028
2007-10-03 2007-09-28 143.556 698,014 -248 1.50% 100,204,335
2007-10-02 2007-09-27 140.330 698,262 +248 1.50% 97,987,354
2007-09-28 2007-09-25 125.813 698,014 -100 1.50% 87,819,530
2007-09-24 2007-09-20 140.330 698,114 -24 1.50% 97,966,586
2007-09-19 2007-09-17 146.782 698,138 -496 1.50% 102,474,319
2007-09-17 2007-09-13 153.234 698,634 -248 1.50% 107,054,689
2007-09-12 2007-09-10 137.104 698,882 -620 1.50% 95,819,776
2007-09-10 2007-09-06 140.330 699,502 +2,579 1.50% 98,161,364
2007-09-07 2007-09-05 138.717 696,923 -6,175 1.50% 96,675,320
2007-09-06 2007-09-04 143.556 703,098 -13,367 1.51% 100,934,176
2007-09-05 2007-09-03 150.008 716,465 -12,647 1.54% 107,475,704
2007-09-04 2007-08-31 161.299 729,112 -446 1.56% 117,605,225
2007-09-03 2007-08-30 146.782 729,558 +124 1.57% 107,086,220
2007-08-31 2007-08-29 141.943 729,434 +818 1.56% 103,538,304
2007-08-30 2007-08-28 148.395 728,616 +298 1.56% 108,123,203
2007-08-29 2007-08-27 156.460 728,318 +124 1.56% 113,952,839
2007-08-28 2007-08-24 141.943 728,194 +2,244 1.56% 103,362,294
2007-08-27 2007-08-23 146.782 725,950 +707 1.56% 106,556,629
2007-08-24 2007-08-22 140.330 725,243 +297 1.56% 101,773,608
2007-08-23 2007-08-21 140.330 724,946 -446 1.56% 101,731,930
2007-08-22 2007-08-20 143.556 725,392 +543,424 1.56% 104,134,621
2007-08-08 2007-08-06 161.299 181,968 -545,904 0.39% 29,351,304
2007-08-06 2007-08-02 166.138 727,872 -12,399 1.57% 120,927,370
2007-08-03 2007-08-01 173.397 740,271 -744 1.60% 128,360,551
2007-08-02 2007-07-31 176.219 741,015 -794 1.60% 130,581,248
2007-08-01 2007-07-30 179.849 741,809 +347 1.60% 133,413,365
2007-07-31 2007-07-27 185.897 741,462 -396 1.60% 137,835,855
2007-07-30 2007-07-26 189.527 741,858 -496 1.60% 140,601,846
2007-07-25 2007-07-23 183.478 742,354 +149 1.60% 136,205,558
2007-07-24 2007-07-20 185.091 742,205 +4,860 1.60% 137,375,391
2007-07-23 2007-07-19 187.914 737,345 -744 1.59% 138,557,180
2007-07-20 2007-07-18 197.592 738,089 +50 1.59% 145,840,181
2007-07-19 2007-07-17 201.624 738,039 -4,712 1.59% 148,806,430
2007-07-18 2007-07-16 181.462 742,751 +942 1.60% 134,780,834
2007-07-17 2007-07-13 181.462 741,809 -2,480 1.60% 134,609,897
2007-07-16 2007-07-12 170.977 744,289 -1,735 1.61% 127,256,460
2007-07-13 2007-07-11 162.509 746,024 -4,911 1.61% 121,235,617
2007-07-12 2007-07-10 166.541 750,935 -2,479 1.62% 125,061,830
2007-07-11 2007-07-09 172.590 753,414 -4,365 1.63% 130,031,878
2007-07-10 2007-07-06 177.429 757,779 +37,843 1.64% 134,452,110
2007-07-09 2007-07-05 159.686 719,936 -50 1.55% 114,963,892
2007-07-06 2007-07-04 157.267 719,986 -24,600 1.55% 113,229,878
2007-07-05 2007-07-03 165.735 744,586 +18,500 1.61% 123,403,952
2007-07-04 2007-06-29 143.153 726,086 -7,242 1.57% 103,941,456
2007-07-03 2007-06-28 133.475 733,328 +496 1.58% 97,881,055
2007-06-28 2007-06-26 130.249 732,832 -19,839 1.58% 95,450,746
2007-06-26 2007-06-22 127.426 752,671 1.63% 95,910,167

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top