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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.375 758,060 +0 0.49% 284,272
2025-10-13 2025-10-09 0.380 758,060 +0 0.49% 288,063
2025-10-10 2025-10-08 0.380 758,060 +0 0.49% 288,063
2025-10-09 2025-10-06 0.380 758,060 +0 0.49% 288,063
2025-10-08 2025-10-03 0.370 758,060 +0 0.49% 280,482
2025-10-06 2025-10-02 0.375 758,060 +0 0.49% 284,272
2025-10-03 2025-09-30 0.345 758,060 +0 0.49% 261,531
2025-10-02 2025-09-29 0.345 758,060 +0 0.49% 261,531
2025-09-30 2025-09-26 0.360 758,060 +0 0.49% 272,902
2025-09-29 2025-09-25 0.390 758,060 +0 0.49% 295,643
2025-09-26 2025-09-24 0.420 758,060 +0 0.49% 318,385
2025-09-25 2025-09-23 0.430 758,060 +0 0.49% 325,966
2025-09-24 2025-09-22 0.400 758,060 +0 0.49% 303,224
2025-09-23 2025-09-19 0.380 758,060 +0 0.49% 288,063
2025-09-22 2025-09-18 0.405 758,060 +0 0.49% 307,014
2025-09-19 2025-09-17 0.420 758,060 +0 0.49% 318,385
2025-09-18 2025-09-16 0.405 758,060 +30,000 0.49% 307,014
2025-09-17 2025-09-15 0.425 728,060 +10,000 0.47% 309,426
2025-07-31 2025-07-29 0.340 718,060 +3,000 0.46% 244,140
2025-07-28 2025-07-24 0.335 715,060 -1,000 0.46% 239,545
2025-06-17 2025-06-13 0.550 716,060 +4,435 0.46% 393,833
2025-06-16 2025-06-12 0.670 711,625 -11,500 0.46% 476,789
2025-03-31 2025-03-27 0.310 723,125 +20,000 0.47% 224,169
2025-03-17 2025-03-13 0.340 703,125 -300 0.46% 239,063
2025-03-12 2025-03-10 0.234 703,425 -500 0.46% 164,601
2025-01-15 2025-01-13 0.170 703,925 -1,000 0.46% 119,667
2024-11-25 2024-11-21 0.170 704,925 +140,000 0.46% 119,837
2024-11-21 2024-11-19 0.180 564,925 +30,000 0.37% 101,686
2024-05-23 2024-05-21 0.246 534,925 -400 0.35% 131,592
2024-03-08 2024-03-06 0.230 535,325 -200,000 0.35% 123,125
2023-07-06 2023-07-04 0.600 735,325 -100 0.48% 441,195
2023-07-03 2023-06-29 0.620 735,425 -7 0.48% 455,964
2023-04-27 2023-04-25 0.680 735,432 -29,500 0.48% 500,094
2023-04-12 2023-04-06 0.690 764,932 -500 0.50% 527,803
2023-02-20 2023-02-16 0.790 765,432 -3,600 0.50% 604,691
2023-02-03 2023-02-01 0.800 769,032 -10,500 0.50% 615,226
2023-02-02 2023-01-31 0.720 779,532 +10,500 0.50% 561,263
2023-01-30 2023-01-26 0.950 769,032 +29,500 0.50% 730,580
2023-01-26 2023-01-19 0.780 739,532 -1 0.48% 576,835
2023-01-03 2022-12-29 0.740 739,533 -7,900 0.48% 547,254
2022-12-16 2022-12-14 0.860 747,433 -10,000 0.48% 642,792
2022-12-09 2022-12-07 0.920 757,433 +15,000 0.49% 696,838
2022-07-18 2022-07-14 1.200 742,433 +45 0.48% 890,920
2022-06-13 2022-06-09 1.420 742,388 +1,000 0.48% 1,054,191
2022-04-26 2022-04-22 1.440 741,388 -100 0.48% 1,067,599
2022-04-07 2022-04-04 1.460 741,488 -400 0.48% 1,082,572
2022-01-25 2022-01-21 1.700 741,888 -7,000 0.48% 1,261,210
2021-11-01 2021-10-28 2.200 748,888 -200 0.48% 1,647,554
2021-09-17 2021-09-15 2.060 749,088 +60,000 0.49% 1,543,121
2021-08-02 2021-07-29 2.320 689,088 -5,000 0.45% 1,598,684
2021-07-28 2021-07-26 2.420 694,088 -1,000 0.45% 1,679,693
2021-06-11 2021-06-09 2.720 695,088 +348,303 0.45% 1,890,639
2021-06-10 2021-06-08 2.760 346,785 -5,000 0.22% 957,127
2021-06-08 2021-06-04 2.480 351,785 -3,000 0.68% 872,427
2021-06-07 2021-06-03 2.420 354,785 -3,600 0.69% 858,580
2021-06-02 2021-05-31 2.140 358,385 +2,000 0.70% 766,944
2021-06-01 2021-05-28 2.140 356,385 -8,500 0.69% 762,664
2021-05-28 2021-05-26 2.140 364,885 -31,500 0.71% 780,854
2021-05-27 2021-05-25 2.160 396,385 -44,500 0.77% 856,192
2021-05-24 2021-05-20 2.200 440,885 -33,900 0.86% 969,947
2021-05-12 2021-05-10 2.141 474,785 -124,204 0.92% 1,016,598
2021-05-10 2021-05-06 2.108 598,989 -7,893 0.96% 1,262,810
2021-05-06 2021-05-04 2.108 606,882 -30,357 0.97% 1,279,450
2021-05-05 2021-05-03 2.125 637,239 -60,714 1.02% 1,353,945
2021-05-03 2021-04-29 2.092 697,953 +4,627 1.12% 1,459,953
2021-04-21 2021-04-19 2.092 693,326 -6,072 1.11% 1,450,275
2021-03-30 2021-03-26 1.960 699,398 +9,107 1.12% 1,370,820
2021-03-26 2021-03-24 2.108 690,291 +486 1.10% 1,455,296
2021-03-24 2021-03-22 2.207 689,805 -6,071 1.10% 1,522,440
2021-03-23 2021-03-19 2.059 695,876 +6,071 1.11% 1,432,686
2021-03-12 2021-03-10 2.092 689,805 +84 1.10% 1,442,910
2021-03-10 2021-03-08 2.191 689,721 +6,072 1.10% 1,510,895
2021-03-08 2021-03-04 2.306 683,649 -486 1.09% 1,576,414
2021-02-26 2021-02-24 2.454 684,135 +6,071 1.09% 1,678,948
2021-02-25 2021-02-23 2.471 678,064 -3,035 1.08% 1,675,217
2021-02-22 2021-02-18 2.833 681,099 -18,215 1.09% 1,929,513
2021-02-19 2021-02-17 2.339 699,314 +72,736 1.12% 1,635,572
2021-01-20 2021-01-18 3.162 626,578 +1,214 1.00% 1,981,461
2021-01-04 2020-12-29 2.882 625,364 -242 1.00% 1,802,520
2020-11-16 2020-11-12 2.718 625,606 -98 1.00% 1,700,176
2020-08-28 2020-08-26 3.278 625,704 -2,428 1.00% 2,050,837
2020-08-14 2020-08-12 3.146 628,132 -4,857 1.00% 1,976,029
2020-08-04 2020-07-31 3.064 632,989 +3,035 1.01% 1,939,180
2020-07-22 2020-07-20 3.327 629,954 +7,893 1.01% 2,095,894
2020-07-20 2020-07-16 3.294 622,061 +4,857 1.00% 2,049,142
2020-07-15 2020-07-13 3.459 617,204 +6,072 0.99% 2,134,800
2020-07-08 2020-07-06 3.525 611,132 -2,429 0.98% 2,154,061
2020-07-06 2020-07-02 3.607 613,561 -14,571 0.98% 2,213,151
2020-06-29 2020-06-24 3.591 628,132 -1,822 1.00% 2,255,363
2020-06-26 2020-06-23 3.558 629,954 +3,036 1.01% 2,241,154
2020-06-24 2020-06-22 3.525 626,918 -607 1.00% 2,209,702
2020-06-23 2020-06-19 3.574 627,525 -1,214 1.00% 2,242,848
2020-06-19 2020-06-17 3.656 628,739 +45,535 1.01% 2,298,966
2020-06-18 2020-06-16 3.656 583,204 -607 0.93% 2,132,468
2020-06-17 2020-06-15 3.624 583,811 -3,035 0.93% 2,115,456
2020-06-16 2020-06-12 3.656 586,846 -3,036 0.94% 2,145,785
2020-06-15 2020-06-11 3.541 589,882 +7,893 0.94% 2,088,876
2020-06-11 2020-06-09 3.722 581,989 -1,822 0.93% 2,166,368
2020-06-10 2020-06-08 3.904 583,811 +3,036 0.93% 2,278,923
2020-06-05 2020-06-03 3.393 580,775 +1,821 0.93% 1,970,535
2020-06-04 2020-06-02 3.393 578,954 -485 0.93% 1,964,357
2020-06-01 2020-05-28 3.459 579,439 +3,035 0.93% 2,004,177
2020-05-27 2020-05-25 3.772 576,404 -3,035 0.92% 2,174,060
2020-05-26 2020-05-22 3.492 579,439 -21,250 0.93% 2,023,265
2020-05-25 2020-05-21 3.805 600,689 -17,243 0.96% 2,285,445
2020-05-22 2020-05-20 3.278 617,932 +32,786 0.99% 2,025,363
2020-05-21 2020-05-19 3.953 585,146 -1,822 0.94% 2,313,048
2020-05-19 2020-05-15 2.009 586,968 +6,072 0.94% 1,179,460
2020-05-08 2020-05-06 1.927 580,896 +5,950 0.93% 1,119,421
2020-04-14 2020-04-08 2.256 574,946 -24,286 0.92% 1,297,349
2020-04-03 2020-04-01 1.960 599,232 -4,857 0.96% 1,174,495
2020-04-02 2020-03-31 2.026 604,089 -7,286 0.97% 1,223,813
2020-03-26 2020-03-24 2.256 611,375 -6,071 0.98% 1,379,550
2020-03-25 2020-03-23 2.141 617,446 -122 0.99% 1,322,061
2020-03-16 2020-03-12 2.784 617,568 -48 0.99% 1,719,019
2020-02-12 2020-02-10 3.031 617,616 -4,250 0.99% 1,871,740
2020-02-11 2020-02-07 3.212 621,866 -3,036 0.99% 1,997,287
2020-01-07 2020-01-03 3.195 624,902 +3,036 1.00% 1,996,746
2019-12-17 2019-12-13 3.195 621,866 -4,372 0.99% 1,987,045
2019-11-19 2019-11-15 3.442 626,238 +607 1.00% 2,155,732
2019-11-11 2019-11-07 4.447 625,631 +74,679 1.00% 2,782,218
2019-11-05 2019-11-01 3.459 550,952 +607 0.88% 1,905,646
2019-10-23 2019-10-21 3.459 550,345 -364 0.89% 1,903,546
2019-10-09 2019-10-04 4.035 550,709 +1,214 0.89% 2,222,273
2019-10-03 2019-09-30 4.035 549,495 -7,286 0.89% 2,217,374
2019-10-02 2019-09-27 3.887 556,781 +13,357 0.90% 2,164,240
2019-09-26 2019-09-24 4.085 543,424 -12,142 0.89% 2,219,727
2019-09-24 2019-09-20 4.612 555,566 -1,215 0.91% 2,562,140
2019-09-20 2019-09-18 4.694 556,781 -10,685 0.91% 2,613,596
2019-09-19 2019-09-17 4.118 567,466 -65,936 0.93% 2,336,625
2019-09-18 2019-09-16 3.525 633,402 -26,714 1.04% 2,232,556
2019-09-17 2019-09-13 2.981 660,116 +4,857 1.08% 1,967,922
2019-09-16 2019-09-12 3.064 655,259 +9,714 1.08% 2,007,405
2019-09-11 2019-09-09 2.800 645,545 +3,643 1.06% 1,807,526
2019-09-10 2019-09-06 2.833 641,902 +6,071 1.05% 1,818,471
2019-09-05 2019-09-03 2.849 635,831 +12,143 1.04% 1,811,744
2019-09-04 2019-09-02 2.932 623,688 +9,714 1.02% 1,828,506
2019-09-02 2019-08-29 3.162 613,974 +10,322 1.01% 1,941,602
2019-08-30 2019-08-28 3.129 603,652 +16,393 0.99% 1,889,076
2019-08-27 2019-08-23 3.360 587,259 +3,643 0.96% 1,973,190
2019-08-21 2019-08-19 3.525 583,616 -6,679 0.96% 2,057,075
2019-08-20 2019-08-16 3.393 590,295 +1,821 0.97% 2,002,836
2019-08-19 2019-08-15 3.475 588,474 +6,072 0.97% 2,045,120
2019-08-16 2019-08-14 3.508 582,402 +5,464 0.96% 2,043,203
2019-08-15 2019-08-13 3.624 576,938 -19,428 0.95% 2,090,552
2019-08-13 2019-08-09 3.788 596,366 +1,821 0.98% 2,259,175
2019-08-09 2019-08-07 3.755 594,545 -607 0.98% 2,232,691
2019-08-08 2019-08-06 3.871 595,152 +607 0.98% 2,303,588
2019-08-07 2019-08-05 3.953 594,545 +1,821 0.98% 2,350,201
2019-08-06 2019-08-02 4.200 592,724 +608 0.97% 2,489,441
2019-08-02 2019-07-31 4.447 592,116 +607 0.97% 2,633,175
2019-08-01 2019-07-30 4.282 591,509 +19,428 0.97% 2,533,050
2019-07-29 2019-07-25 4.365 572,081 +6,072 0.94% 2,496,965
2019-07-26 2019-07-24 4.529 566,009 +3,643 0.93% 2,563,688
2019-07-25 2019-07-23 4.529 562,366 +1,821 0.92% 2,547,187
2019-07-24 2019-07-22 4.612 560,545 +1,821 0.92% 2,585,102
2019-07-23 2019-07-19 4.694 558,724 +8,500 0.92% 2,622,716
2019-07-19 2019-07-17 4.859 550,224 +2,429 0.90% 2,673,441
2019-07-18 2019-07-16 4.941 547,795 -1,214 0.90% 2,706,752
2019-07-16 2019-07-12 4.859 549,009 -607 0.90% 2,667,538
2019-07-15 2019-07-11 4.859 549,616 -1,215 0.90% 2,670,487
2019-07-11 2019-07-09 4.941 550,831 +2,429 0.91% 2,721,753
2019-07-10 2019-07-08 4.941 548,402 +3,643 0.90% 2,709,751
2019-07-09 2019-07-05 4.941 544,759 +2,428 0.90% 2,691,750
2019-07-05 2019-07-03 5.024 542,331 +607 0.89% 2,724,416
2019-07-04 2019-07-02 5.271 541,724 +1,215 0.89% 2,855,204
2019-07-03 2019-06-28 5.106 540,509 -365 0.89% 2,759,775
2019-07-02 2019-06-27 5.106 540,874 +67,033 0.89% 2,761,639
2019-06-27 2019-06-25 4.941 473,841 -608 0.79% 2,341,332
2019-06-17 2019-06-13 5.106 474,449 -6,071 0.79% 2,422,481
2019-06-12 2019-06-10 5.435 480,520 -364 0.80% 2,611,768
2019-06-11 2019-06-06 5.600 480,884 -7,165 0.80% 2,692,950
2019-06-04 2019-05-31 5.600 488,049 +3,886 0.81% 2,733,074
2019-05-30 2019-05-28 6.094 484,163 -243 0.80% 2,950,546
2019-05-23 2019-05-21 5.929 484,406 -1,214 0.80% 2,872,243
2019-05-22 2019-05-20 5.929 485,620 -607 0.81% 2,879,441
2019-05-21 2019-05-17 6.094 486,227 +121 0.81% 2,963,125
2019-05-16 2019-05-14 6.259 486,106 -121 0.81% 3,042,452
2019-05-14 2019-05-09 6.424 486,227 +3,157 0.81% 3,123,293
2019-05-10 2019-05-08 6.753 483,070 -121 0.80% 3,262,143
2019-05-08 2019-05-06 6.753 483,191 +121 0.80% 3,262,960
2019-05-03 2019-04-30 7.906 483,070 -9,107 0.80% 3,819,095
2019-05-02 2019-04-29 8.071 492,177 -243 0.82% 3,972,158
2019-04-29 2019-04-25 8.565 492,420 +1,700 0.82% 4,217,432
2019-04-26 2019-04-24 8.729 490,720 +3,279 0.81% 4,283,697
2019-04-25 2019-04-23 10.047 487,441 +3,764 0.81% 4,897,348
2019-04-16 2019-04-12 12.353 483,677 -4,857 0.80% 5,974,834
2019-04-12 2019-04-10 12.682 488,534 +3,035 0.81% 6,195,761
2019-04-10 2019-04-08 13.341 485,499 -121 0.81% 6,477,128
2019-04-03 2019-04-01 13.506 485,620 -971 0.81% 6,558,727
2019-04-01 2019-03-28 13.671 486,591 +3,035 0.81% 6,651,985
2019-03-28 2019-03-26 13.506 483,556 +6,072 0.81% 6,530,850
2019-03-27 2019-03-25 13.835 477,484 -607 0.80% 6,606,132
2019-03-21 2019-03-19 14.329 478,091 -608 0.80% 6,850,763
2019-03-20 2019-03-18 14.165 478,699 -607 0.80% 6,780,631
2019-03-19 2019-03-15 14.165 479,306 +1,215 0.80% 6,789,229
2019-03-15 2019-03-13 14.494 478,091 -1,215 0.80% 6,929,507
2019-03-14 2019-03-12 14.000 479,306 -4,857 0.80% 6,710,284
2019-03-13 2019-03-11 14.165 484,163 +243 0.81% 6,858,026
2019-03-12 2019-03-08 14.165 483,920 -607 0.81% 6,854,584
2019-03-11 2019-03-07 15.153 484,527 +4,250 0.81% 7,342,009
2019-03-08 2019-03-06 14.659 480,277 +3,157 0.80% 7,040,296
2019-03-05 2019-03-01 15.647 477,120 -10,321 0.80% 7,465,525
2019-03-04 2019-02-28 15.153 487,441 +7,285 0.82% 7,386,165
2019-03-01 2019-02-27 15.318 480,156 +3,643 0.80% 7,354,860
2019-02-28 2019-02-26 15.976 476,513 -6,193 0.80% 7,612,996
2019-02-27 2019-02-25 14.824 482,706 -1,821 0.81% 7,155,407
2019-02-26 2019-02-22 14.165 484,527 +1,821 0.81% 6,863,182
2019-02-25 2019-02-21 14.165 482,706 +5,100 0.81% 6,837,389
2019-02-22 2019-02-20 14.329 477,606 +3,036 0.80% 6,843,813
2019-02-21 2019-02-19 13.176 474,570 +7,043 0.79% 6,253,158
2019-02-18 2019-02-14 13.176 467,527 +1,214 0.78% 6,160,356
2019-02-13 2019-02-11 13.012 466,313 +3,036 0.78% 6,067,555
2019-02-11 2019-02-04 13.012 463,277 +1,578 0.77% 6,028,051
2019-01-31 2019-01-29 12.847 461,699 +3,036 0.77% 5,931,474
2019-01-29 2019-01-25 12.847 458,663 +850 0.77% 5,892,471
2019-01-04 2019-01-02 13.176 457,813 +3,036 0.77% 6,032,360
2019-01-03 2018-12-31 13.176 454,777 -2,429 0.77% 5,992,356
2018-12-27 2018-12-20 13.506 457,206 +1,215 0.77% 6,174,970
2018-12-21 2018-12-19 13.506 455,991 +2,428 0.77% 6,158,561
2018-12-19 2018-12-17 13.341 453,563 +3,036 0.77% 6,051,064
2018-12-17 2018-12-13 13.835 450,527 +3,036 0.76% 6,233,174
2018-12-12 2018-12-10 13.671 447,491 -4,008 0.76% 6,117,465
2018-12-11 2018-12-07 13.671 451,499 -7,892 0.76% 6,172,257
2018-12-07 2018-12-05 13.835 459,391 +1,214 0.78% 6,355,810
2018-12-04 2018-11-30 14.165 458,177 +1,578 0.77% 6,489,942
2018-12-03 2018-11-29 14.659 456,599 +1,458 0.77% 6,693,204
2018-11-30 2018-11-28 14.329 455,141 -1,530 0.77% 6,521,903
2018-11-28 2018-11-26 14.659 456,671 -3,036 0.77% 6,694,260
2018-11-21 2018-11-19 14.659 459,707 +2,428 0.78% 6,738,764
2018-11-15 2018-11-13 14.659 457,279 +5,586 0.77% 6,703,172
2018-11-14 2018-11-12 15.153 451,693 -5,586 0.76% 6,844,477
2018-11-13 2018-11-09 14.824 457,279 -121 0.77% 6,778,489
2018-11-02 2018-10-31 13.835 457,400 -850 0.77% 6,328,264
2018-11-01 2018-10-30 13.671 458,250 +850 0.77% 6,264,547
2018-10-29 2018-10-25 13.671 457,400 +1,821 0.77% 6,252,927
2018-10-23 2018-10-19 14.000 455,579 +729 0.77% 6,378,106
2018-10-19 2018-10-16 13.671 454,850 +607 0.77% 6,218,067
2018-10-12 2018-10-10 15.318 454,243 +243 0.77% 6,957,934
2018-10-11 2018-10-09 15.812 454,000 +2,429 0.77% 7,178,541
2018-10-10 2018-10-08 16.306 451,571 -2,429 0.76% 7,363,264
2018-10-09 2018-10-05 16.800 454,000 -243 0.77% 7,627,200
2018-10-08 2018-10-04 16.800 454,243 +6,679 0.77% 7,631,282
2018-09-21 2018-09-19 19.271 447,564 -607 0.76% 8,624,822
2018-09-14 2018-09-12 18.447 448,171 -4,250 0.76% 8,267,437
2018-09-12 2018-09-10 18.941 452,421 +3,035 0.76% 8,569,386
2018-09-07 2018-09-05 19.435 449,386 -1,214 0.76% 8,733,949
2018-09-05 2018-09-03 19.765 450,600 +4,614 0.76% 8,905,976
2018-08-31 2018-08-29 19.600 445,986 +6,315 0.75% 8,741,326
2018-08-29 2018-08-27 20.094 439,671 +607 0.74% 8,834,801
2018-08-28 2018-08-24 19.929 439,064 +607 0.74% 8,750,287
2018-08-24 2018-08-22 20.424 438,457 -850 0.74% 8,954,839
2018-08-23 2018-08-21 20.424 439,307 -1,579 0.74% 8,972,199
2018-08-22 2018-08-20 19.929 440,886 +1,822 0.74% 8,786,599
2018-08-21 2018-08-17 19.929 439,064 +13,235 0.74% 8,750,287
2018-08-20 2018-08-16 20.424 425,829 -121 0.72% 8,696,931
2018-08-17 2018-08-15 20.424 425,950 +11,657 0.72% 8,699,402
2018-08-16 2018-08-14 21.576 414,293 +729 0.70% 8,938,981
2018-08-15 2018-08-13 22.565 413,564 -31,815 0.70% 9,331,950
2018-08-14 2018-08-10 20.588 445,379 -2,428 0.75% 9,169,568
2018-08-13 2018-08-09 20.094 447,807 +1,214 0.76% 8,998,287
2018-08-09 2018-08-07 20.259 446,593 +4,007 0.75% 9,047,449
2018-08-08 2018-08-06 20.259 442,586 -364 0.75% 8,966,272
2018-08-03 2018-08-01 21.082 442,950 -971 0.75% 9,338,428
2018-08-02 2018-07-31 21.082 443,921 +607 0.75% 9,358,899
2018-07-30 2018-07-26 21.412 443,314 -6,072 0.75% 9,492,135
2018-07-25 2018-07-23 21.247 449,386 +3,036 0.76% 9,548,131
2018-07-23 2018-07-19 21.412 446,350 -1,821 0.75% 9,557,141
2018-07-17 2018-07-13 22.071 448,171 -1,579 0.76% 9,891,398
2018-07-16 2018-07-12 21.906 449,750 +364 0.76% 9,852,171
2018-07-13 2018-07-11 21.741 449,386 +2,793 0.76% 9,770,180
2018-07-12 2018-07-10 22.235 446,593 -4,007 0.75% 9,930,127
2018-07-11 2018-07-09 21.741 450,600 +3,643 0.76% 9,796,574
2018-07-10 2018-07-06 21.082 446,957 -2,429 0.75% 9,422,905
2018-07-09 2018-07-05 20.918 449,386 -12,750 0.76% 9,400,098
2018-07-06 2018-07-04 20.094 462,136 +3,036 0.78% 9,286,215
2018-07-05 2018-07-03 20.424 459,100 +3,036 0.77% 9,376,442
2018-07-04 2018-06-29 20.918 456,064 -6,072 0.77% 9,539,786
2018-07-03 2018-06-28 20.424 462,136 +6,072 0.78% 9,438,448
2018-06-29 2018-06-27 21.082 456,064 -6,072 0.77% 9,614,902
2018-06-28 2018-06-26 20.424 462,136 +5,465 0.78% 9,438,448
2018-06-22 2018-06-20 21.576 456,671 +1,214 0.77% 9,853,348
2018-06-21 2018-06-19 22.235 455,457 -3,036 0.77% 10,127,220
2018-06-20 2018-06-15 23.718 458,493 -243 0.77% 10,874,375
2018-06-14 2018-06-12 23.059 458,736 -1,335 0.77% 10,577,912
2018-06-13 2018-06-11 23.059 460,071 -1,093 0.78% 10,608,696
2018-06-12 2018-06-08 23.388 461,164 +1,821 0.78% 10,785,812
2018-06-11 2018-06-07 24.047 459,343 -607 0.78% 11,045,848
2018-06-05 2018-06-01 22.894 459,950 +1,214 0.78% 10,530,149
2018-05-25 2018-05-23 23.388 458,736 +8,986 0.77% 10,729,026
2018-05-24 2018-05-21 24.212 449,750 -8,986 0.76% 10,889,241
2018-05-23 2018-05-18 22.894 458,736 -1,214 0.77% 10,502,356
2018-05-18 2018-05-16 22.894 459,950 +5,221 0.78% 10,530,149
2018-05-17 2018-05-15 23.059 454,729 +3,279 0.77% 10,485,516
2018-05-16 2018-05-14 23.224 451,450 -4,857 0.76% 10,484,262
2018-05-15 2018-05-11 23.059 456,307 -1,943 0.77% 10,521,903
2018-05-14 2018-05-10 22.894 458,250 +1,821 0.77% 10,491,229
2018-05-11 2018-05-09 23.059 456,429 -242 0.77% 10,524,716
2018-05-10 2018-05-08 23.059 456,671 -3,279 0.77% 10,530,296
2018-05-07 2018-05-03 23.388 459,950 -243 0.78% 10,757,419
2018-05-04 2018-05-02 23.388 460,193 -3,036 0.78% 10,763,102
2018-05-03 2018-04-30 23.388 463,229 +2,308 0.78% 10,834,109
2018-04-25 2018-04-23 21.741 460,921 +1,214 0.87% 10,020,965
2018-04-24 2018-04-20 21.741 459,707 -607 0.87% 9,994,571
2018-04-23 2018-04-19 21.412 460,314 +243 0.87% 9,856,135
2018-04-20 2018-04-18 21.412 460,071 +9,957 0.87% 9,850,932
2018-04-19 2018-04-17 23.388 450,114 +2,914 0.85% 10,527,372
2018-04-18 2018-04-16 25.200 447,200 -2,064 0.84% 11,269,440
2018-04-16 2018-04-12 23.553 449,264 +1,093 0.85% 10,581,489
2018-04-06 2018-04-03 24.047 448,171 -365 0.85% 10,777,194
2018-04-04 2018-03-29 24.212 448,536 +1,215 0.85% 10,859,848
2018-04-03 2018-03-28 24.212 447,321 +3,642 0.84% 10,830,431
2018-03-29 2018-03-27 24.706 443,679 +608 0.85% 10,961,481
2018-03-28 2018-03-26 25.035 443,071 +6,071 0.84% 11,092,413
2018-03-27 2018-03-23 25.035 437,000 +1,821 0.83% 10,940,424
2018-03-26 2018-03-22 27.506 435,179 +1,215 0.83% 11,969,982
2018-03-23 2018-03-21 27.835 433,964 -1,822 0.83% 12,079,516
2018-03-22 2018-03-20 27.671 435,786 +3,765 0.83% 12,058,455
2018-03-20 2018-03-16 27.835 432,021 +4,614 0.82% 12,025,432
2018-03-19 2018-03-15 27.671 427,407 +2,671 0.81% 11,826,603
2018-03-14 2018-03-12 28.329 424,736 +2,429 0.81% 12,032,521
2018-03-13 2018-03-09 28.329 422,307 -4,857 0.81% 11,963,709
2018-03-09 2018-03-07 28.329 427,164 +3,035 0.81% 12,101,305
2018-03-08 2018-03-06 27.835 424,129 +608 0.81% 11,805,755
2018-03-06 2018-03-02 28.329 423,521 +2,914 0.81% 11,998,101
2018-03-02 2018-02-28 28.659 420,607 +5,707 0.80% 12,054,102
2018-03-01 2018-02-27 29.318 414,900 +1,336 0.79% 12,163,892
2018-02-28 2018-02-26 29.153 413,564 -5,465 0.79% 12,056,607
2018-02-27 2018-02-23 28.988 419,029 -3,400 0.81% 12,146,911
2018-02-20 2018-02-13 27.506 422,429 -3,642 0.81% 11,619,282
2018-02-13 2018-02-09 26.353 426,071 +5,707 0.82% 11,228,224
2018-02-12 2018-02-08 27.671 420,364 -3,157 0.81% 11,631,719
2018-02-08 2018-02-06 26.518 423,521 +9,957 0.82% 11,230,780
2018-02-07 2018-02-05 28.988 413,564 +607 0.80% 11,988,491
2018-02-06 2018-02-02 29.647 412,957 -3,643 0.80% 12,242,960
2018-02-05 2018-02-01 28.659 416,600 -243 0.80% 11,939,266
2018-02-02 2018-01-31 29.153 416,843 +1,214 0.80% 12,152,199
2018-01-31 2018-01-29 29.647 415,629 -6,678 0.80% 12,322,177
2018-01-30 2018-01-26 30.306 422,307 +6,071 0.81% 12,798,386
2018-01-29 2018-01-25 28.988 416,236 +972 0.80% 12,065,947
2018-01-26 2018-01-24 28.988 415,264 +1,821 0.80% 12,037,771
2018-01-25 2018-01-23 29.318 413,443 -607 0.80% 12,121,176
2018-01-24 2018-01-22 28.988 414,050 +5,464 0.80% 12,002,579
2018-01-19 2018-01-17 29.812 408,586 -13,964 0.79% 12,180,670
2018-01-18 2018-01-16 29.647 422,550 +225 0.81% 12,527,365
2018-01-17 2018-01-15 26.024 422,325 +1,092 0.81% 10,990,387
2018-01-16 2018-01-12 26.847 421,233 +5,586 0.81% 11,308,867
2018-01-15 2018-01-11 27.012 415,647 +486 0.80% 11,227,359
2018-01-10 2018-01-08 27.671 415,161 -6,072 0.80% 11,487,749
2018-01-08 2018-01-04 28.329 421,233 -3,885 0.81% 11,933,283
2018-01-05 2018-01-03 25.365 425,118 -1,215 0.82% 10,782,993
2018-01-04 2018-01-02 25.200 426,333 -242 0.82% 10,743,592
2017-12-21 2017-12-19 24.871 426,575 -60,715 0.82% 10,609,171
2017-12-13 2017-12-11 22.729 487,290 +365 0.94% 11,075,815
2017-12-12 2017-12-08 23.059 486,925 +1,214 0.94% 11,227,918
2017-12-08 2017-12-06 23.059 485,711 +2,428 0.94% 11,199,924
2017-12-05 2017-12-01 24.871 483,283 +608 0.93% 12,019,532
2017-12-04 2017-11-30 24.212 482,675 +242 0.93% 11,686,414
2017-11-30 2017-11-28 25.529 482,433 +63,750 0.93% 12,316,231
2017-11-24 2017-11-22 26.847 418,683 +365 0.81% 11,240,407
2017-11-23 2017-11-21 26.353 418,318 +5,585 0.81% 11,023,910
2017-11-22 2017-11-20 27.671 412,733 +6,072 0.79% 11,420,565
2017-11-21 2017-11-17 29.153 406,661 +3,643 0.78% 11,855,364
2017-11-20 2017-11-16 30.471 403,018 +121 0.78% 12,280,196
2017-11-17 2017-11-15 30.800 402,897 +1,214 0.78% 12,409,228
2017-11-08 2017-11-06 31.129 401,683 -121 0.77% 12,504,156
2017-11-07 2017-11-03 31.129 401,804 +1,214 0.77% 12,507,922
2017-11-03 2017-11-01 32.282 400,590 +1,215 0.77% 12,931,988
2017-10-26 2017-10-24 33.435 399,375 -4,858 0.77% 13,353,221
2017-10-25 2017-10-23 34.424 404,233 +2,429 0.78% 13,915,127
2017-10-24 2017-10-20 34.918 401,804 +3,036 0.77% 14,030,050
2017-10-23 2017-10-19 34.424 398,768 +1,214 0.77% 13,727,002
2017-10-20 2017-10-18 36.400 397,554 -1,214 0.77% 14,470,966
2017-10-19 2017-10-17 37.059 398,768 +2,914 0.77% 14,777,873
2017-10-18 2017-10-16 33.435 395,854 +607 0.76% 13,235,495
2017-10-13 2017-10-11 32.118 395,247 +972 0.76% 12,694,404
2017-10-12 2017-10-10 31.624 394,275 +242 0.76% 12,468,367
2017-10-10 2017-10-06 32.612 394,033 -121 0.76% 12,850,111
2017-10-09 2017-10-04 33.435 394,154 +4,371 0.76% 13,178,655
2017-09-28 2017-09-26 30.800 389,783 -121 0.75% 12,005,316
2017-09-26 2017-09-22 31.624 389,904 -3,036 0.75% 12,330,141
2017-09-22 2017-09-20 30.635 392,940 +1,579 0.76% 12,037,832
2017-09-15 2017-09-13 33.600 391,361 -5,343 0.75% 13,149,730
2017-09-14 2017-09-12 33.600 396,704 +850 0.76% 13,329,254
2017-09-13 2017-09-11 30.635 395,854 +6,314 0.76% 12,127,104
2017-09-12 2017-09-08 33.600 389,540 -1,700 0.75% 13,088,544
2017-09-11 2017-09-07 34.588 391,240 -9,835 0.75% 13,532,301
2017-09-08 2017-09-06 31.624 401,075 -17,486 0.77% 12,683,407
2017-09-07 2017-09-05 30.141 418,561 +6,314 0.81% 12,615,921
2017-09-06 2017-09-04 27.176 412,247 -7,528 0.79% 11,203,418
2017-09-05 2017-09-01 28.329 419,775 -3,522 0.81% 11,891,979
2017-09-04 2017-08-31 23.882 423,297 -3,460 0.81% 10,109,328
2017-08-25 2017-08-22 23.553 426,757 +365 0.82% 10,051,383
2017-08-22 2017-08-18 22.894 426,392 +243 0.82% 9,761,869
2017-08-18 2017-08-16 23.059 426,149 +3,035 0.82% 9,826,495
2017-08-15 2017-08-11 23.388 423,114 +2,550 0.81% 9,895,890
2017-08-14 2017-08-10 24.047 420,564 +3,036 0.81% 10,113,327
2017-08-10 2017-08-08 25.200 417,528 -607 0.80% 10,521,706
2017-08-09 2017-08-07 26.353 418,135 -8,045 0.80% 11,019,087
2017-08-02 2017-07-31 24.376 426,180 -2,793 0.82% 10,388,764
2017-07-31 2017-07-27 24.541 428,973 -4,250 0.83% 10,527,502
2017-07-28 2017-07-26 24.706 433,223 -364 0.83% 10,703,156
2017-07-27 2017-07-25 25.529 433,587 -3,036 0.83% 11,069,221
2017-07-26 2017-07-24 26.188 436,623 +365 0.84% 11,434,386
2017-07-24 2017-07-20 25.365 436,258 +22,707 0.84% 11,065,556
2017-07-21 2017-07-19 24.212 413,551 +1,214 0.80% 10,012,800
2017-07-17 2017-07-13 21.412 412,337 +364 0.79% 8,828,863
2017-07-07 2017-07-05 23.059 411,973 -1,214 0.79% 9,499,613
2017-07-05 2017-07-03 23.718 413,187 -3,036 0.80% 9,799,823
2017-07-03 2017-06-29 22.565 416,223 +3,036 0.80% 9,391,950
2017-06-29 2017-06-27 23.718 413,187 +607 0.80% 9,799,823
2017-06-27 2017-06-23 25.200 412,580 +3,036 0.79% 10,397,016
2017-06-26 2017-06-22 25.035 409,544 +364 0.79% 10,253,054
2017-06-23 2017-06-21 24.871 409,180 +1,215 0.79% 10,176,547
2017-06-21 2017-06-19 25.859 407,965 -22,460 0.79% 10,549,495
2017-06-20 2017-06-16 26.353 430,425 +4,857 0.83% 11,342,965
2017-06-16 2017-06-14 27.341 425,568 -8,500 0.82% 11,635,530
2017-06-15 2017-06-13 28.165 434,068 -7,286 0.84% 12,225,398
2017-06-14 2017-06-12 28.165 441,354 -47,843 0.85% 12,430,606
2017-06-08 2017-06-06 28.824 489,197 -5,950 0.94% 14,100,384
2017-06-06 2017-06-02 29.153 495,147 -121 0.95% 14,434,991
2017-06-05 2017-06-01 28.988 495,268 +607 0.95% 14,356,945
2017-06-02 2017-05-31 28.494 494,661 +5,343 0.95% 14,094,929
2017-06-01 2017-05-29 29.647 489,318 +3,036 0.94% 14,506,840
2017-05-31 2017-05-26 30.635 486,282 +607 0.94% 14,897,392
2017-05-29 2017-05-25 31.788 485,675 -6,072 0.94% 15,438,751
2017-05-26 2017-05-24 33.106 491,747 +1,822 0.95% 16,279,718
2017-05-25 2017-05-23 32.776 489,925 -6,922 0.94% 16,058,012
2017-05-24 2017-05-22 33.435 496,847 +12,629 0.96% 16,612,226
2017-05-23 2017-05-19 29.318 484,218 +364 0.93% 14,196,132
2017-05-22 2017-05-18 28.988 483,854 +1,215 0.93% 14,026,074
2017-05-19 2017-05-17 28.824 482,639 +1,214 0.93% 13,911,359
2017-05-18 2017-05-16 32.118 481,425 +3,643 0.93% 15,462,238
2017-05-17 2017-05-15 32.941 477,782 -1,215 0.92% 15,738,701
2017-05-16 2017-05-12 33.929 478,997 +3,036 0.92% 16,252,086
2017-05-15 2017-05-11 36.400 475,961 +607 0.92% 17,324,980
2017-05-09 2017-05-05 37.718 475,354 +1,215 0.92% 17,929,234
2017-05-04 2017-04-28 38.541 474,139 +1,214 0.91% 18,273,875
2017-05-02 2017-04-27 38.871 472,925 +3,036 0.91% 18,382,873
2017-04-27 2017-04-25 40.188 469,889 -608 0.90% 18,884,010
2017-04-26 2017-04-24 39.200 470,497 +1,215 0.91% 18,443,482
2017-04-25 2017-04-21 40.024 469,282 +6,071 0.90% 18,782,322
2017-04-20 2017-04-18 42.000 463,211 -2,307 0.89% 19,454,862
2017-04-19 2017-04-13 42.000 465,518 -729 0.90% 19,551,756
2017-04-18 2017-04-12 42.000 466,247 -2,064 0.90% 19,582,374
2017-04-12 2017-04-10 42.000 468,311 -364 0.90% 19,669,062
2017-04-11 2017-04-07 42.000 468,675 +1,821 0.90% 19,684,350
2017-04-07 2017-04-05 40.518 466,854 -850 0.90% 18,915,826
2017-04-06 2017-04-03 38.706 467,704 -315 0.90% 18,102,896
2017-04-03 2017-03-30 38.047 468,019 -850 0.90% 17,806,746
2017-03-28 2017-03-24 39.529 468,869 +971 0.90% 18,534,116
2017-03-27 2017-03-23 40.024 467,898 -850 0.90% 18,726,929
2017-03-24 2017-03-22 39.694 468,748 +486 0.90% 18,606,538
2017-03-23 2017-03-21 39.859 468,262 +1,578 0.90% 18,664,372
2017-03-22 2017-03-20 39.200 466,684 +1,700 0.90% 18,294,013
2017-03-20 2017-03-16 39.200 464,984 -243 0.90% 18,227,373
2017-03-17 2017-03-15 38.541 465,227 +1,822 0.90% 17,930,396
2017-03-16 2017-03-14 38.706 463,405 -607 0.89% 17,936,499
2017-03-15 2017-03-13 38.376 464,012 +3,035 0.89% 17,807,143
2017-03-13 2017-03-09 40.188 460,977 -242 0.89% 18,525,852
2017-03-07 2017-03-03 41.176 461,219 +607 0.89% 18,991,371
2017-03-03 2017-03-01 42.824 460,612 -607 0.89% 19,725,032
2017-03-01 2017-02-27 42.824 461,219 +1,821 0.89% 19,751,025
2017-02-22 2017-02-20 43.647 459,398 -364 0.88% 20,051,372
2017-02-21 2017-02-17 44.471 459,762 +1,214 0.89% 20,445,887
2017-02-20 2017-02-16 44.471 458,548 +1,336 0.88% 20,391,899
2017-02-17 2017-02-15 44.471 457,212 +2,064 0.88% 20,332,487
2017-02-16 2017-02-14 46.118 455,148 +850 0.88% 20,990,355
2017-02-15 2017-02-13 46.118 454,298 -1,214 0.87% 20,951,155
2017-02-13 2017-02-09 47.765 455,512 -1,093 0.88% 21,757,397
2017-02-10 2017-02-08 47.765 456,605 +944 0.88% 21,809,604
2017-02-09 2017-02-07 46.941 455,661 +1,214 0.88% 21,389,263
2017-02-08 2017-02-06 48.588 454,447 +2,429 0.87% 22,080,778
2017-02-07 2017-02-03 46.118 452,018 +850 0.87% 20,846,007
2017-02-06 2017-02-02 42.824 451,168 +1,943 0.87% 19,320,606
2017-02-02 2017-01-27 43.647 449,225 -486 0.86% 19,607,350
2017-01-25 2017-01-23 42.824 449,711 -1,214 0.87% 19,258,212
2017-01-20 2017-01-18 44.471 450,925 -365 0.87% 20,052,900
2017-01-18 2017-01-16 42.824 451,290 +1,215 0.87% 19,325,831
2017-01-12 2017-01-10 45.294 450,075 -7,893 0.87% 20,385,750
2017-01-06 2017-01-04 42.000 457,968 -607 0.88% 19,234,656
2017-01-05 2017-01-03 41.176 458,575 -607 0.88% 18,882,500
2016-12-29 2016-12-23 41.176 459,182 -1,215 0.88% 18,907,494
2016-12-21 2016-12-19 41.176 460,397 +607 0.89% 18,957,524
2016-12-20 2016-12-16 42.000 459,790 +8,865 0.89% 19,311,180
2016-12-12 2016-12-08 46.118 450,925 +5,464 0.87% 20,795,600
2016-12-08 2016-12-06 46.941 445,461 -9,350 0.86% 20,910,463
2016-12-07 2016-12-05 47.765 454,811 -1,214 0.88% 21,723,914
2016-12-05 2016-12-01 48.588 456,025 -3,036 0.88% 22,157,450
2016-12-02 2016-11-30 46.941 459,061 -3,157 0.88% 21,548,863
2016-11-29 2016-11-25 43.647 462,218 -486 0.89% 20,174,456
2016-11-28 2016-11-24 44.471 462,704 -607 0.89% 20,576,719
2016-11-24 2016-11-22 45.294 463,311 -1,093 0.89% 20,985,263
2016-11-23 2016-11-21 43.647 464,404 +1,093 0.89% 20,269,869
2016-11-22 2016-11-18 43.647 463,311 -607 0.89% 20,222,162
2016-11-21 2016-11-17 44.471 463,918 +607 0.89% 20,630,706
2016-11-17 2016-11-15 42.824 463,311 +1,336 0.89% 19,840,612
2016-11-16 2016-11-14 43.647 461,975 +1,335 0.89% 20,163,850
2016-11-15 2016-11-11 42.824 460,640 -607 0.89% 19,726,231
2016-11-14 2016-11-10 44.471 461,247 -3,035 0.89% 20,511,925
2016-11-11 2016-11-09 44.471 464,282 +1,457 0.89% 20,646,894
2016-11-10 2016-11-08 42.000 462,825 +4,007 0.89% 19,438,650
2016-11-09 2016-11-07 49.412 458,818 +486 0.88% 22,671,007
2016-11-07 2016-11-03 51.882 458,332 -7,286 0.88% 23,779,343
2016-10-31 2016-10-27 52.706 465,618 +1,214 0.90% 24,540,808
2016-10-28 2016-10-26 53.529 464,404 -607 0.89% 24,859,273
2016-10-27 2016-10-25 55.176 465,011 -1,214 0.90% 25,657,666
2016-10-26 2016-10-24 56.000 466,225 +3,521 0.90% 26,108,600
2016-10-24 2016-10-19 53.529 462,704 +607 0.89% 24,768,273
2016-10-20 2016-10-18 55.176 462,097 +2,065 0.89% 25,496,882
2016-10-19 2016-10-17 54.353 460,032 +1,214 0.89% 25,004,092
2016-10-14 2016-10-12 55.176 458,818 -364 0.88% 25,315,958
2016-10-13 2016-10-11 57.647 459,182 -1,822 0.88% 26,470,492
2016-10-12 2016-10-07 52.706 461,004 +607 0.89% 24,297,623
2016-10-11 2016-10-06 54.353 460,397 +8,865 0.89% 25,023,931
2016-10-07 2016-10-05 56.000 451,532 -16,272 0.87% 25,285,792
2016-10-06 2016-10-04 47.765 467,804 -2,307 0.90% 22,344,520
2016-09-29 2016-09-27 45.294 470,111 -850 0.91% 21,293,263
2016-09-28 2016-09-26 43.647 470,961 +2,064 0.91% 20,556,062
2016-09-27 2016-09-23 44.471 468,897 +365 0.90% 20,852,125
2016-09-26 2016-09-22 45.294 468,532 -13,965 0.90% 21,221,744
2016-09-23 2016-09-21 44.471 482,497 +1,822 0.93% 21,456,925
2016-09-20 2016-09-15 39.859 480,675 +243 0.93% 19,159,140
2016-09-15 2016-09-13 40.518 480,432 -10,443 0.92% 19,465,974
2016-09-14 2016-09-12 41.012 490,875 -243 0.95% 20,131,650
2016-09-13 2016-09-09 42.824 491,118 -243 0.95% 21,031,406
2016-09-09 2016-09-07 42.000 491,361 +3,157 0.95% 20,637,162
2016-09-08 2016-09-06 42.824 488,204 -1,943 0.94% 20,906,618
2016-09-07 2016-09-05 37.553 490,147 +2,429 0.94% 18,406,461
2016-09-06 2016-09-02 37.882 487,718 +2,914 0.94% 18,475,905
2016-09-05 2016-09-01 39.859 484,804 -1,457 0.93% 19,323,717
2016-08-29 2016-08-25 41.176 486,261 +1,214 0.94% 20,022,512
2016-08-17 2016-08-15 42.824 485,047 -850 0.93% 20,771,424
2016-08-12 2016-08-10 42.000 485,897 -607 0.94% 20,407,674
2016-08-05 2016-08-03 39.859 486,504 +5,464 0.94% 19,391,477
2016-08-04 2016-08-01 40.188 481,040 +608 0.93% 19,332,149
2016-07-25 2016-07-21 44.471 480,432 -365 0.92% 21,365,094
2016-07-18 2016-07-14 43.647 480,797 -607 0.93% 20,985,375
2016-07-14 2016-07-12 42.824 481,404 +5,222 0.93% 20,615,418
2016-07-12 2016-07-08 43.647 476,182 +607 0.92% 20,783,944
2016-07-11 2016-07-07 43.647 475,575 +607 0.92% 20,757,450
2016-07-05 2016-06-30 43.647 474,968 +1,214 0.91% 20,730,956
2016-06-30 2016-06-28 43.647 473,754 -1,093 0.91% 20,677,969
2016-06-28 2016-06-24 44.471 474,847 -3,035 0.91% 21,116,725
2016-06-27 2016-06-23 46.118 477,882 -15,179 0.92% 22,038,793
2016-06-16 2016-06-14 46.118 493,061 +971 0.95% 22,738,813
2016-06-15 2016-06-13 46.118 492,090 +1,215 0.95% 22,694,033
2016-05-31 2016-05-27 49.412 490,875 -486 0.95% 24,255,000
2016-05-19 2016-05-17 46.941 491,361 +971 0.95% 23,065,063
2016-05-17 2016-05-13 48.588 490,390 +1,215 0.94% 23,827,185
2016-05-11 2016-05-09 51.882 489,175 +607 0.94% 25,379,550
2016-05-10 2016-05-06 51.882 488,568 -243 0.94% 25,348,057
2016-05-06 2016-05-04 50.235 488,811 +607 0.94% 24,555,564
2016-05-04 2016-04-29 52.706 488,204 +243 0.94% 25,731,223
2016-05-03 2016-04-28 52.706 487,961 +5,586 0.94% 25,718,415
2016-04-28 2016-04-26 55.176 482,375 -607 0.93% 26,615,750
2016-04-26 2016-04-22 52.706 482,982 -122 0.93% 25,455,992
2016-04-25 2016-04-21 53.529 483,104 +2,672 0.93% 25,860,273
2016-04-22 2016-04-20 52.706 480,432 -3,036 0.93% 25,321,592
2016-04-21 2016-04-19 54.353 483,468 -6,072 0.93% 26,277,908
2016-04-20 2016-04-18 55.176 489,540 +3,400 0.94% 27,011,089
2016-04-19 2016-04-15 51.882 486,140 -4,492 0.94% 25,222,087
2016-04-18 2016-04-14 51.882 490,632 +242 0.95% 25,455,143
2016-04-15 2016-04-13 51.059 490,390 -1,214 0.95% 25,038,736
2016-04-12 2016-04-08 48.588 491,604 -1,214 0.95% 23,886,171
2016-04-11 2016-04-07 48.588 492,818 +607 0.95% 23,945,157
2016-04-08 2016-04-06 50.235 492,211 +121 0.95% 24,726,364
2016-04-07 2016-04-05 49.412 492,090 +7,555 0.95% 24,315,035
2016-04-01 2016-03-30 51.059 484,535 -243 0.94% 24,739,787
2016-03-30 2016-03-24 49.412 484,778 -4,979 0.94% 23,953,736
2016-03-23 2016-03-21 48.588 489,757 +3,886 0.95% 23,796,428
2016-03-22 2016-03-18 47.765 485,871 +2,307 0.94% 23,207,485
2016-03-21 2016-03-17 46.941 483,564 -2,186 0.93% 22,699,063
2016-03-18 2016-03-16 48.588 485,750 -728 0.94% 23,601,735
2016-03-17 2016-03-15 50.235 486,478 -1,822 0.94% 24,438,365
2016-03-16 2016-03-14 51.882 488,300 -4,614 0.94% 25,334,153
2016-03-15 2016-03-11 49.412 492,914 +1,457 0.95% 24,355,751
2016-03-11 2016-03-09 45.294 491,457 +1,214 0.95% 22,260,111
2016-03-10 2016-03-08 46.118 490,243 -2,155 0.95% 22,608,854
2016-03-09 2016-03-07 46.941 492,398 +8,500 0.95% 23,113,741
2016-03-04 2016-03-02 42.000 483,898 -1,821 0.93% 20,323,716
2016-03-03 2016-03-01 39.529 485,719 +1,821 0.94% 19,200,186
2016-02-29 2016-02-25 40.188 483,898 -243 0.93% 19,447,007
2016-02-22 2016-02-18 41.176 484,141 -2,428 0.93% 19,935,218
2016-02-19 2016-02-17 39.200 486,569 +1,821 0.94% 19,073,505
2016-02-16 2016-02-12 38.706 484,748 +1,214 0.94% 18,762,599
2016-02-15 2016-02-11 40.353 483,534 +365 0.93% 19,512,019
2016-02-12 2016-02-05 42.000 483,169 +1,457 0.93% 20,293,098
2016-02-05 2016-02-03 44.471 481,712 +121 0.93% 21,422,016
2016-02-04 2016-02-02 44.471 481,591 +122 0.93% 21,416,635
2016-02-03 2016-02-01 44.471 481,469 -2,186 0.93% 21,411,210
2016-01-29 2016-01-27 42.000 483,655 -243 0.93% 20,313,510
2016-01-26 2016-01-22 42.000 483,898 +607 0.93% 20,323,716
2016-01-25 2016-01-21 39.529 483,291 -243 0.93% 19,104,209
2016-01-22 2016-01-20 42.824 483,534 +4,857 0.93% 20,706,632
2016-01-20 2016-01-18 44.471 478,677 -8,621 0.92% 21,287,048
2016-01-19 2016-01-15 46.941 487,298 -607 0.94% 22,874,341
2016-01-18 2016-01-14 49.412 487,905 -1,214 0.94% 24,108,247
2016-01-15 2016-01-13 49.412 489,119 -122 0.94% 24,168,233
2016-01-14 2016-01-12 48.588 489,241 -1,700 0.94% 23,771,357
2016-01-13 2016-01-11 49.412 490,941 -13,114 0.95% 24,258,261
2016-01-12 2016-01-08 52.706 504,055 +121 0.97% 26,566,664
2016-01-11 2016-01-07 51.882 503,934 +4,372 0.97% 26,145,282
2016-01-08 2016-01-06 56.824 499,562 -486 0.96% 28,386,876
2016-01-07 2016-01-05 56.824 500,048 -971 0.97% 28,414,492
2016-01-06 2016-01-04 56.824 501,019 -2,429 0.97% 28,469,668
2016-01-05 2015-12-31 60.118 503,448 -121 0.97% 30,266,109
2015-12-30 2015-12-28 60.941 503,569 -608 0.97% 30,688,087
2015-12-29 2015-12-24 58.471 504,177 +1,822 0.97% 29,479,526
2015-12-23 2015-12-21 55.176 502,355 +1,214 0.97% 27,718,176
2015-12-17 2015-12-15 56.000 501,141 -3,837 0.97% 28,063,896
2015-12-16 2015-12-14 54.353 504,978 +2,429 0.97% 27,447,040
2015-12-14 2015-12-10 56.000 502,549 -365 0.97% 28,142,744
2015-12-11 2015-12-09 58.471 502,914 -3,643 0.97% 29,405,677
2015-12-10 2015-12-08 59.294 506,557 +243 0.98% 30,035,850
2015-12-07 2015-12-03 60.118 506,314 +1,336 0.98% 30,438,406
2015-12-04 2015-12-02 60.941 504,978 +5,464 0.97% 30,773,953
2015-12-03 2015-12-01 61.765 499,514 -8,014 0.96% 30,852,335
2015-12-02 2015-11-30 61.765 507,528 -1,336 0.98% 31,347,318
2015-12-01 2015-11-27 60.118 508,864 +243 0.98% 30,591,706
2015-11-30 2015-11-26 61.765 508,621 +607 0.98% 31,414,826
2015-11-27 2015-11-25 62.588 508,014 -1,700 0.98% 31,795,700
2015-11-26 2015-11-24 63.412 509,714 +5,586 0.98% 32,321,864
2015-11-23 2015-11-19 64.235 504,128 +607 0.97% 32,382,810
2015-11-17 2015-11-13 67.529 503,521 +486 0.97% 34,002,477
2015-11-16 2015-11-12 69.176 503,035 +1,457 0.97% 34,798,186
2015-11-13 2015-11-11 69.176 501,578 +607 0.97% 34,697,396
2015-11-12 2015-11-10 69.176 500,971 +1,214 0.97% 34,655,406
2015-11-10 2015-11-06 69.176 499,757 +4,858 0.96% 34,571,425
2015-11-09 2015-11-05 70.000 494,899 +2,671 0.96% 34,642,930
2015-11-06 2015-11-04 68.353 492,228 -607 0.95% 33,645,232
2015-11-05 2015-11-03 67.529 492,835 +1,943 0.95% 33,280,858
2015-11-04 2015-11-02 67.529 490,892 +364 0.95% 33,149,648
2015-11-03 2015-10-30 70.000 490,528 +1,093 0.95% 34,336,960
2015-11-02 2015-10-29 72.471 489,435 +6,678 0.94% 35,469,642
2015-10-30 2015-10-28 73.294 482,757 +972 0.93% 35,383,248
2015-10-28 2015-10-26 63.412 481,785 +1,214 0.93% 30,550,837
2015-10-26 2015-10-22 65.059 480,571 +607 0.93% 31,265,384
2015-10-22 2015-10-19 66.706 479,964 +972 0.93% 32,016,422
2015-10-20 2015-10-16 67.529 478,992 -3,643 0.92% 32,346,048
2015-10-19 2015-10-15 70.000 482,635 +35,821 0.93% 33,784,450
2015-10-16 2015-10-14 60.941 446,814 +243 0.86% 27,229,371
2015-10-15 2015-10-13 61.765 446,571 +607 0.86% 27,582,326
2015-10-14 2015-10-12 61.765 445,964 +3,036 0.86% 27,544,835
2015-10-13 2015-10-09 61.765 442,928 +121 0.86% 27,357,318
2015-10-12 2015-10-08 61.765 442,807 -1,214 0.85% 27,349,844
2015-10-09 2015-10-07 61.765 444,021 +2,793 0.86% 27,424,826
2015-10-05 2015-09-30 55.176 441,228 +6,071 0.85% 24,345,404
2015-10-02 2015-09-29 56.000 435,157 -38,007 0.84% 24,368,792
2015-09-25 2015-09-23 57.647 473,164 -4,250 0.91% 27,276,513
2015-09-24 2015-09-22 58.471 477,414 +38,007 0.92% 27,914,677
2015-09-22 2015-09-18 58.471 439,407 -607 0.85% 25,692,386
2015-09-16 2015-09-14 56.000 440,014 +2,429 0.85% 24,640,784
2015-09-15 2015-09-11 56.824 437,585 -729 0.84% 24,865,124
2015-09-14 2015-09-10 52.706 438,314 -850 0.85% 23,101,726
2015-09-11 2015-09-09 53.529 439,164 +243 0.85% 23,508,191
2015-09-07 2015-09-02 50.235 438,921 -971 0.85% 22,049,326
2015-09-04 2015-09-01 50.235 439,892 +1,578 0.85% 22,098,104
2015-09-01 2015-08-28 52.706 438,314 -1,093 0.85% 23,101,726
2015-08-31 2015-08-27 52.706 439,407 -2,550 0.85% 23,159,334
2015-08-27 2015-08-25 48.588 441,957 +8,865 0.85% 21,473,911
2015-08-26 2015-08-24 47.765 433,092 +850 0.84% 20,686,512
2015-08-25 2015-08-21 52.706 432,242 -4,493 0.83% 22,781,696
2015-08-24 2015-08-20 54.353 436,735 +364 0.84% 23,737,832
2015-08-21 2015-08-19 57.647 436,371 -46,021 0.84% 25,155,505
2015-08-20 2015-08-18 60.118 482,392 +607 0.93% 29,000,272
2015-08-18 2015-08-14 63.412 481,785 +486 0.93% 30,550,837
2015-08-17 2015-08-13 63.412 481,299 -486 0.93% 30,520,019
2015-08-14 2015-08-12 62.588 481,785 -122 0.93% 30,154,073
2015-08-13 2015-08-11 65.882 481,907 -1,092 0.93% 31,749,167
2015-08-12 2015-08-10 63.412 482,999 -122 0.93% 30,627,819
2015-08-10 2015-08-06 60.941 483,121 -607 0.93% 29,441,962
2015-08-07 2015-08-05 61.765 483,728 +607 0.93% 29,877,318
2015-08-06 2015-08-04 61.765 483,121 -3,886 0.93% 29,839,826
2015-08-05 2015-08-03 60.118 487,007 +1,336 0.94% 29,277,715
2015-08-03 2015-07-30 65.059 485,671 +607 0.94% 31,597,184
2015-07-31 2015-07-29 65.059 485,064 -243 0.94% 31,557,693
2015-07-30 2015-07-28 61.765 485,307 +3,036 0.94% 29,974,844
2015-07-29 2015-07-27 60.941 482,271 +3,764 0.93% 29,390,162
2015-07-28 2015-07-24 68.353 478,507 -607 0.92% 32,707,361
2015-07-24 2015-07-22 67.529 479,114 -485 0.93% 32,354,287
2015-07-23 2015-07-21 69.176 479,599 +485 0.93% 33,176,966
2015-07-22 2015-07-20 69.176 479,114 +2,429 0.93% 33,143,416
2015-07-20 2015-07-16 67.529 476,685 -607 0.92% 32,190,258
2015-07-17 2015-07-15 67.529 477,292 -3,279 0.92% 32,231,248
2015-07-16 2015-07-14 69.176 480,571 +1,457 0.93% 33,244,206
2015-07-15 2015-07-13 70.824 479,114 +2,672 0.93% 33,932,544
2015-07-14 2015-07-10 65.882 476,442 +49,543 0.92% 31,389,120
2015-07-13 2015-07-09 64.235 426,899 -34,486 0.82% 27,421,983
2015-07-10 2015-07-08 45.294 461,385 -5,343 0.89% 20,898,026
2015-07-09 2015-07-07 56.824 466,728 -486 0.90% 26,521,132
2015-07-08 2015-07-06 61.765 467,214 -6,193 0.90% 28,857,335
2015-07-07 2015-07-03 67.529 473,407 -11,900 0.91% 31,968,896
2015-07-06 2015-07-02 75.765 485,307 +4,493 0.94% 36,769,142
2015-07-03 2015-06-30 80.706 480,814 +27,079 0.93% 38,804,518
2015-07-02 2015-06-29 79.059 453,735 -11,172 0.88% 35,871,755
2015-06-30 2015-06-26 90.588 464,907 -5,464 0.90% 42,115,105
2015-06-29 2015-06-25 93.882 470,371 -121 0.91% 44,159,536
2015-06-26 2015-06-24 90.588 470,492 +2,793 0.91% 42,621,040
2015-06-25 2015-06-23 93.882 467,699 +850 0.90% 43,908,683
2015-06-24 2015-06-22 93.882 466,849 +5,100 0.90% 43,828,883
2015-06-23 2015-06-19 95.529 461,749 +1,457 0.89% 44,110,610
2015-06-22 2015-06-18 95.529 460,292 -607 0.89% 43,971,424
2015-06-19 2015-06-17 95.529 460,899 +1,335 0.89% 44,029,410
2015-06-18 2015-06-16 97.176 459,564 -971 0.89% 44,658,808
2015-06-16 2015-06-12 100.471 460,535 +728 0.89% 46,270,222
2015-06-15 2015-06-11 102.118 459,807 +10,200 0.89% 46,954,409
2015-06-12 2015-06-10 97.176 449,607 -17,607 0.87% 43,691,221
2015-06-11 2015-06-09 95.529 467,214 -2,064 0.90% 44,632,679
2015-06-10 2015-06-08 100.471 469,278 +3,400 0.91% 47,148,637
2015-06-09 2015-06-05 97.176 465,878 +364 0.90% 45,272,380
2015-06-08 2015-06-04 105.412 465,514 +2,065 0.90% 49,070,652
2015-06-05 2015-06-03 102.118 463,449 -9,229 0.90% 47,326,321
2015-06-04 2015-06-02 108.706 472,678 +4,250 0.91% 51,382,879
2015-06-03 2015-06-01 110.353 468,428 +18,093 0.90% 51,692,408
2015-06-02 2015-05-29 113.235 450,335 -1,822 0.87% 50,993,816
2015-06-01 2015-05-28 114.876 452,157 -2,375 0.87% 51,942,162
2015-05-29 2015-05-27 116.517 454,532 +7,556 0.88% 52,960,922
2015-05-28 2015-05-26 116.517 446,976 -8,043 0.87% 52,080,516
2015-05-27 2015-05-22 113.235 455,019 +9,505 0.88% 51,524,210
2015-05-26 2015-05-21 118.159 445,514 +488 0.86% 52,641,296
2015-05-22 2015-05-20 118.159 445,026 +7,190 0.86% 52,583,635
2015-05-21 2015-05-19 114.876 437,836 +6,581 0.85% 50,297,017
2015-05-20 2015-05-18 116.517 431,255 -8,165 0.84% 50,248,744
2015-05-19 2015-05-15 119.800 439,420 -66,419 0.85% 52,642,366
2015-05-18 2015-05-14 134.569 505,839 +23,247 0.98% 68,070,491
2015-05-15 2015-05-13 128.005 482,592 -731 0.94% 61,774,245
2015-05-13 2015-05-11 121.441 483,323 -4,997 0.94% 58,695,108
2015-05-12 2015-05-08 119.800 488,320 +2,803 0.95% 58,500,569
2015-05-11 2015-05-07 119.800 485,517 +2,315 0.94% 58,164,771
2015-05-08 2015-05-06 123.082 483,202 +20,231 0.94% 59,473,392
2015-05-07 2015-05-05 121.441 462,971 +487 0.90% 56,223,546
2015-05-06 2015-05-04 124.723 462,484 +1,706 0.90% 57,682,361
2015-05-05 2015-04-30 124.723 460,778 +3,047 0.89% 57,469,583
2015-05-04 2015-04-29 128.005 457,731 +22,912 0.89% 58,591,909
2015-04-30 2015-04-28 126.364 434,819 +66,053 0.84% 54,945,478
2015-04-29 2015-04-27 126.364 368,766 +3,900 0.72% 46,598,756
2015-04-28 2015-04-24 116.517 364,866 +244 0.71% 42,513,266
2015-04-27 2015-04-23 119.800 364,622 -244 0.71% 43,681,591
2015-04-24 2015-04-22 118.159 364,866 -609 0.71% 43,112,044
2015-04-23 2015-04-21 118.159 365,475 -244 0.71% 43,184,003
2015-04-22 2015-04-20 113.235 365,719 +4,509 0.71% 41,412,299
2015-04-21 2015-04-17 118.159 361,210 +40 0.70% 42,680,056
2015-04-20 2015-04-16 119.800 361,170 +609 0.70% 43,268,043
2015-04-17 2015-04-15 119.800 360,561 +1,341 0.70% 43,195,085
2015-04-16 2015-04-14 126.364 359,220 +244 0.70% 45,392,485
2015-04-15 2015-04-13 124.723 358,976 -12,136 0.70% 44,772,539
2015-04-14 2015-04-10 131.287 371,112 -1,462 0.72% 48,722,292
2015-04-13 2015-04-09 131.287 372,574 +2,315 0.72% 48,914,234
2015-04-10 2015-04-08 124.723 370,259 +2,620 0.72% 46,179,788
2015-04-09 2015-04-02 121.441 367,639 -11,822 0.71% 44,646,356
2015-04-08 2015-04-01 114.876 379,461 +16,888 0.74% 43,591,108
2015-04-02 2015-03-31 106.671 362,573 -2,193 0.70% 38,675,999
2015-04-01 2015-03-30 103.389 364,766 +487 0.71% 37,712,700
2015-03-31 2015-03-27 103.389 364,279 -975 0.71% 37,662,349
2015-03-30 2015-03-26 105.030 365,254 +6,459 0.71% 38,362,568
2015-03-27 2015-03-25 101.748 358,795 +14,869 0.70% 36,506,550
2015-03-26 2015-03-24 96.824 343,926 +1,462 0.67% 33,300,422
2015-03-24 2015-03-20 91.901 342,464 -7,921 0.66% 31,472,821
2015-03-23 2015-03-19 95.183 350,385 +609 0.68% 33,350,797
2015-03-20 2015-03-18 91.901 349,776 -7,312 0.68% 32,144,802
2015-03-19 2015-03-17 91.901 357,088 -610 0.69% 32,816,783
2015-03-18 2015-03-16 91.901 357,698 -936 0.69% 32,872,843
2015-03-16 2015-03-12 91.901 358,634 +121 0.70% 32,958,862
2015-03-13 2015-03-11 91.901 358,513 -1,584 0.70% 32,947,742
2015-03-10 2015-03-06 96.824 360,097 +5,728 0.70% 34,866,169
2015-03-06 2015-03-04 90.260 354,369 +488 0.69% 31,985,352
2015-03-02 2015-02-26 93.542 353,881 +14,066 0.69% 33,102,807
2015-02-27 2015-02-25 98.465 339,815 +7,961 0.66% 33,460,045
2015-02-26 2015-02-24 98.465 331,854 -609 0.64% 32,676,161
2015-02-25 2015-02-23 96.824 332,463 +975 0.65% 32,190,524
2015-02-24 2015-02-18 93.542 331,488 -366 0.64% 31,008,117
2015-02-23 2015-02-16 88.619 331,854 +244 0.64% 29,408,545
2015-02-17 2015-02-13 88.619 331,610 -122 0.64% 29,386,922
2015-02-16 2015-02-12 88.619 331,732 +5,728 0.64% 29,397,734
2015-02-13 2015-02-11 88.619 326,004 +8,044 0.63% 28,890,124
2015-02-12 2015-02-10 88.619 317,960 -610 0.62% 28,177,274
2015-02-11 2015-02-09 88.619 318,570 +7,800 0.62% 28,231,331
2015-02-10 2015-02-06 90.260 310,770 -487 0.60% 28,050,105
2015-02-09 2015-02-05 91.901 311,257 +8,896 0.60% 28,604,863
2015-02-06 2015-02-04 88.619 302,361 -244 0.59% 26,794,907
2015-02-05 2015-02-03 90.260 302,605 +1,463 0.59% 27,313,132
2015-02-04 2015-02-02 91.901 301,142 +975 0.58% 27,675,284
2015-02-03 2015-01-30 91.901 300,167 +975 0.58% 27,585,680
2015-02-02 2015-01-29 93.542 299,192 -2,194 0.58% 27,987,078
2015-01-30 2015-01-28 95.183 301,386 +1,828 0.59% 28,686,911
2015-01-29 2015-01-27 96.824 299,558 +1,584 0.58% 29,004,518
2015-01-28 2015-01-26 98.465 297,974 -243 0.58% 29,340,151
2015-01-27 2015-01-23 96.824 298,217 -244 0.58% 28,874,677
2015-01-26 2015-01-22 98.465 298,461 -488 0.58% 29,388,104
2015-01-23 2015-01-21 98.465 298,949 +122 0.58% 29,436,155
2015-01-22 2015-01-20 98.465 298,827 +488 0.58% 29,424,142
2015-01-21 2015-01-19 96.824 298,339 +1,218 0.58% 28,886,489
2015-01-20 2015-01-16 101.748 297,121 -609 0.58% 30,231,365
2015-01-19 2015-01-15 103.389 297,730 -609 0.58% 30,781,932
2015-01-16 2015-01-14 103.389 298,339 +975 0.58% 30,844,895
2015-01-15 2015-01-13 100.107 297,364 -732 0.58% 29,768,088
2015-01-14 2015-01-12 101.748 298,096 +610 0.58% 30,330,569
2015-01-13 2015-01-09 100.107 297,486 -8,897 0.58% 29,780,301
2015-01-12 2015-01-08 98.465 306,383 +4,875 0.59% 30,168,147
2015-01-09 2015-01-07 96.824 301,508 +3,607 0.59% 29,193,326
2015-01-08 2015-01-06 93.542 297,901 -31,076 0.58% 27,866,315
2015-01-07 2015-01-05 95.183 328,977 +121 0.64% 31,313,113
2015-01-05 2014-12-31 95.183 328,856 +3,169 0.64% 31,301,596
2015-01-02 2014-12-29 96.824 325,687 +10,237 0.63% 31,534,442
2014-12-30 2014-12-24 98.465 315,450 +122 0.61% 31,060,934
2014-12-29 2014-12-22 95.183 315,328 -731 0.61% 30,013,957
2014-12-23 2014-12-19 91.901 316,059 +365 0.61% 29,046,172
2014-12-22 2014-12-18 91.901 315,694 +244 0.61% 29,012,628
2014-12-19 2014-12-17 96.824 315,450 +12,918 0.61% 30,543,251
2014-12-18 2014-12-16 101.748 302,532 -38,754 0.58% 30,781,922
2014-12-17 2014-12-15 103.389 341,286 +365 0.66% 35,285,132
2014-12-16 2014-12-12 105.030 340,921 -731 0.66% 35,806,877
2014-12-15 2014-12-11 108.312 341,652 +731 0.66% 37,005,018
2014-12-12 2014-12-10 106.671 340,921 -122 0.66% 36,366,360
2014-12-11 2014-12-09 101.748 341,043 -4,021 0.66% 34,700,326
2014-12-10 2014-12-08 105.030 345,064 +731 0.67% 36,242,016
2014-12-09 2014-12-05 111.594 344,333 -1,828 0.67% 38,425,567
2014-12-08 2014-12-04 105.030 346,161 +7,434 0.67% 36,357,234
2014-12-05 2014-12-03 108.312 338,727 -1,462 0.65% 36,688,206
2014-12-04 2014-12-02 109.953 340,189 +4,874 0.66% 37,404,839
2014-12-03 2014-12-01 109.953 335,315 -365 0.65% 36,868,928
2014-12-02 2014-11-28 114.876 335,680 -88,356 0.65% 38,561,705
2014-12-01 2014-11-27 119.800 424,036 +93,840 0.82% 50,799,368
2014-11-28 2014-11-26 128.005 330,196 -640 0.64% 42,266,777
2014-11-27 2014-11-25 126.364 330,836 +366 0.64% 41,805,768
2014-11-26 2014-11-24 128.005 330,470 -366 0.64% 42,301,850
2014-11-25 2014-11-21 126.364 330,836 +1,097 0.64% 41,805,768
2014-11-24 2014-11-20 124.723 329,739 -1,340 0.64% 41,126,015
2014-11-21 2014-11-19 128.005 331,079 +609 0.64% 42,379,805
2014-11-20 2014-11-18 129.646 330,470 +1,219 0.64% 42,844,182
2014-11-19 2014-11-17 132.928 329,251 -14,381 0.64% 43,766,805
2014-11-18 2014-11-14 134.569 343,632 +122 0.66% 46,242,380
2014-11-17 2014-11-13 134.569 343,510 -488 0.66% 46,225,962
2014-11-14 2014-11-12 134.569 343,998 +1,707 0.66% 46,291,632
2014-11-13 2014-11-11 137.852 342,291 +365 0.66% 47,185,383
2014-11-12 2014-11-10 137.852 341,926 +110 0.66% 47,135,068
2014-11-11 2014-11-07 139.493 341,816 -1,828 0.66% 47,680,855
2014-11-10 2014-11-06 139.493 343,644 +4,143 0.66% 47,935,848
2014-11-07 2014-11-05 142.775 339,501 -2,924 0.66% 48,472,234
2014-11-06 2014-11-04 132.928 342,425 +487 0.66% 45,518,004
2014-11-05 2014-11-03 132.928 341,938 +1,584 0.66% 45,453,267
2014-11-04 2014-10-31 134.569 340,354 +1,828 0.66% 45,801,261
2014-11-03 2014-10-30 137.852 338,526 -731 0.70% 46,666,372
2014-10-31 2014-10-29 137.852 339,257 -34,855 0.71% 46,767,141
2014-10-30 2014-10-28 136.211 374,112 +732 0.78% 50,958,009
2014-10-29 2014-10-27 132.928 373,380 -1,463 0.78% 49,632,802
2014-10-28 2014-10-24 136.211 374,843 -32,661 0.78% 51,057,579
2014-10-27 2014-10-23 137.852 407,504 -3,656 0.85% 56,175,104
2014-10-24 2014-10-22 139.493 411,160 +26,933 0.86% 57,353,841
2014-10-23 2014-10-21 137.852 384,227 -1,219 0.80% 52,966,331
2014-10-22 2014-10-20 134.569 385,446 -5,728 0.80% 51,869,268
2014-10-21 2014-10-17 141.134 391,174 -75,072 0.81% 55,207,891
2014-10-20 2014-10-16 142.775 466,246 -17,305 0.97% 66,568,243
2014-10-15 2014-10-13 139.493 483,551 -36,196 1.01% 67,451,861
2014-10-14 2014-10-10 126.364 519,747 +34,368 1.08% 65,677,322
2014-10-13 2014-10-09 129.646 485,379 +80,434 1.01% 62,927,546
2014-10-10 2014-10-08 131.287 404,945 -6,337 0.84% 53,164,135
2014-10-09 2014-10-07 116.517 411,282 +487 0.86% 47,921,541
2014-10-08 2014-10-06 114.876 410,795 +366 0.85% 47,190,645
2014-10-07 2014-10-03 116.517 410,429 +25,836 0.85% 47,822,151
2014-10-06 2014-09-30 113.235 384,593 -5,727 0.80% 43,549,501
2014-10-03 2014-09-29 111.594 390,320 -32,662 0.81% 43,557,449
2014-09-30 2014-09-26 113.235 422,982 -122 0.88% 47,896,491
2014-09-29 2014-09-25 111.594 423,104 -8,165 0.88% 47,215,954
2014-09-26 2014-09-24 106.671 431,269 +1,219 0.90% 46,003,865
2014-09-25 2014-09-23 106.671 430,050 -1,219 0.89% 45,873,833
2014-09-24 2014-09-22 106.671 431,269 +975 0.90% 46,003,865
2014-09-23 2014-09-19 108.312 430,294 +2,194 0.90% 46,606,013
2014-09-22 2014-09-18 106.671 428,100 -3,413 0.89% 45,665,825
2014-09-19 2014-09-17 108.312 431,513 +366 0.90% 46,738,045
2014-09-18 2014-09-16 108.312 431,147 -366 0.90% 46,698,403
2014-09-17 2014-09-15 106.671 431,513 +1,341 0.90% 46,029,893
2014-09-16 2014-09-12 108.312 430,172 +2,072 0.90% 46,592,798
2014-09-15 2014-09-11 109.953 428,100 +609 0.89% 47,070,927
2014-09-12 2014-09-10 113.235 427,491 +122 0.89% 48,407,069
2014-09-11 2014-09-08 111.594 427,369 +609 0.89% 47,691,903
2014-09-10 2014-09-05 111.594 426,760 +1,219 0.89% 47,623,942
2014-09-08 2014-09-04 113.235 425,541 -3,778 0.89% 48,186,260
2014-09-05 2014-09-03 114.876 429,319 -1,828 0.89% 49,318,615
2014-09-04 2014-09-02 116.517 431,147 +731 0.90% 50,236,160
2014-09-03 2014-09-01 113.235 430,416 +853 0.90% 48,738,282
2014-09-02 2014-08-29 111.594 429,563 +5,363 0.89% 47,936,741
2014-09-01 2014-08-28 111.594 424,200 +853 0.88% 47,338,261
2014-08-29 2014-08-27 114.876 423,347 +4,143 0.88% 48,632,573
2014-08-28 2014-08-26 116.517 419,204 -609 0.87% 48,844,592
2014-08-27 2014-08-25 116.517 419,813 +366 0.87% 48,915,551
2014-08-26 2014-08-22 116.517 419,447 +13,162 0.87% 48,872,906
2014-08-25 2014-08-21 113.235 406,285 -244 0.85% 46,005,801
2014-08-22 2014-08-20 111.594 406,529 +30,345 0.85% 45,366,280
2014-08-21 2014-08-19 111.594 376,184 +122 0.78% 41,979,954
2014-08-20 2014-08-18 113.235 376,062 +29,859 0.78% 42,583,491
2014-08-19 2014-08-15 113.235 346,203 -4,388 0.72% 39,202,399
2014-08-15 2014-08-13 108.312 350,591 -9,749 0.73% 37,973,220
2014-08-14 2014-08-12 108.312 360,340 -9,263 0.75% 39,029,153
2014-08-13 2014-08-11 103.389 369,603 +3,291 0.77% 38,212,791
2014-08-12 2014-08-08 98.465 366,312 +1,462 0.76% 36,069,084
2014-08-08 2014-08-06 101.748 364,850 -243 0.77% 37,122,632
2014-08-07 2014-08-05 103.389 365,093 -1,097 0.77% 37,746,508
2014-08-06 2014-08-04 101.748 366,190 +122 0.77% 37,258,974
2014-08-05 2014-08-01 101.748 366,068 -610 0.77% 37,246,561
2014-08-04 2014-07-31 105.030 366,678 -24,374 0.77% 38,512,131
2014-08-01 2014-07-30 109.953 391,052 -3,973 0.82% 42,997,384
2014-07-31 2014-07-29 103.389 395,025 +1,950 0.83% 40,841,140
2014-07-30 2014-07-28 106.671 393,075 -4,326 0.83% 41,929,676
2014-07-29 2014-07-25 108.312 397,401 +4,631 0.84% 43,043,305
2014-07-28 2014-07-24 111.594 392,770 -4,509 0.83% 43,830,855
2014-07-25 2014-07-23 113.235 397,279 +1,950 0.84% 44,986,004
2014-07-24 2014-07-22 114.876 395,329 -8,166 0.83% 45,413,967
2014-07-23 2014-07-21 109.953 403,495 -1,828 0.85% 44,365,531
2014-07-22 2014-07-18 108.312 405,323 -1,462 0.85% 43,901,353
2014-07-21 2014-07-17 109.953 406,785 +2,315 0.86% 44,727,277
2014-07-18 2014-07-16 109.953 404,470 +122 0.85% 44,472,735
2014-07-17 2014-07-15 111.594 404,348 +853 0.85% 45,122,893
2014-07-16 2014-07-14 113.235 403,495 -8,043 0.85% 45,689,875
2014-07-15 2014-07-11 114.876 411,538 +853 0.87% 47,275,998
2014-07-14 2014-07-10 109.953 410,685 -6,581 0.87% 45,156,094
2014-07-11 2014-07-09 108.312 417,266 +731 0.88% 45,194,924
2014-07-10 2014-07-08 111.594 416,535 +2,438 0.88% 46,482,891
2014-07-09 2014-07-07 113.235 414,097 +5,240 0.88% 46,890,396
2014-07-08 2014-07-04 116.517 408,857 +8,775 0.86% 47,638,986
2014-07-07 2014-07-03 118.159 400,082 +2,072 0.85% 47,273,116
2014-07-04 2014-07-02 119.800 398,010 +8,470 0.84% 47,681,462
2014-07-03 2014-06-30 121.441 389,540 +8,287 0.82% 47,306,030
2014-07-02 2014-06-27 121.441 381,253 +487 0.81% 46,299,650
2014-06-30 2014-06-26 116.517 380,766 -853 0.80% 44,365,893
2014-06-27 2014-06-25 113.235 381,619 -1,584 0.81% 43,212,740
2014-06-26 2014-06-24 111.594 383,203 -6,825 0.81% 42,763,233
2014-06-25 2014-06-23 109.953 390,028 +8,165 0.83% 42,884,792
2014-06-24 2014-06-20 113.235 381,863 +1,036 0.81% 43,240,369
2014-06-23 2014-06-19 113.235 380,827 +6,825 0.81% 43,123,057
2014-06-20 2014-06-18 114.876 374,002 +4,753 0.79% 42,963,998
2014-06-19 2014-06-17 113.235 369,249 +2,194 0.78% 41,812,019
2014-06-18 2014-06-16 118.159 367,055 -1,158 0.78% 43,370,693
2014-06-17 2014-06-13 123.082 368,213 -1,950 0.78% 45,320,334
2014-06-16 2014-06-12 121.441 370,163 -27,908 0.79% 44,952,872
2014-06-13 2014-06-11 126.364 398,071 -14,137 0.85% 50,301,853
2014-06-12 2014-06-10 126.364 412,208 +7,190 0.88% 52,088,262
2014-06-11 2014-06-09 132.928 405,018 -49,479 0.86% 53,838,390
2014-06-10 2014-06-06 134.569 454,497 +2,072 0.97% 61,161,425
2014-06-09 2014-06-05 131.287 452,425 +24,495 0.96% 59,397,656
2014-06-06 2014-06-04 132.928 427,930 -15,160 0.91% 56,884,045
2014-06-05 2014-06-03 113.235 443,090 +1,584 0.94% 50,173,426
2014-06-04 2014-05-30 114.483 441,506 -1,340 0.94% 50,544,721
2014-06-03 2014-05-29 109.576 442,846 -57 0.94% 48,525,351
2014-05-30 2014-05-28 114.483 442,903 -12,595 0.94% 50,704,653
2014-05-29 2014-05-27 107.941 455,498 +611 0.97% 49,166,757
2014-05-28 2014-05-26 107.941 454,887 +2,446 0.97% 49,100,805
2014-05-27 2014-05-23 107.941 452,441 -367 0.96% 48,836,782
2014-05-26 2014-05-22 112.847 452,808 +1,101 0.97% 51,098,051
2014-05-23 2014-05-21 116.118 451,707 +1,223 0.96% 52,451,308
2014-05-22 2014-05-20 112.847 450,484 +12,106 0.96% 50,835,794
2014-05-21 2014-05-19 111.212 438,378 -7,215 0.93% 48,752,716
2014-05-20 2014-05-16 98.128 445,593 +2,935 0.95% 43,725,095
2014-05-19 2014-05-15 99.763 442,658 +122 0.94% 44,161,041
2014-05-16 2014-05-14 101.399 442,536 -3,301 0.94% 44,872,622
2014-05-15 2014-05-13 91.586 445,837 +1,834 0.95% 40,832,436
2014-05-14 2014-05-12 91.586 444,003 +2,690 0.95% 40,664,467
2014-05-13 2014-05-09 86.680 441,313 -22,746 0.94% 38,252,845
2014-05-12 2014-05-08 91.586 464,059 -3,424 0.99% 42,501,316
2014-05-09 2014-05-07 88.315 467,483 +4,403 1.00% 41,285,803
2014-05-08 2014-05-05 94.857 463,080 -4,280 0.99% 43,926,355
2014-05-07 2014-05-02 96.492 467,360 +3,301 1.00% 45,096,694
2014-05-05 2014-04-30 91.586 464,059 -366 0.99% 42,501,316
2014-05-02 2014-04-29 94.857 464,425 +6,114 0.99% 44,053,938
2014-04-30 2014-04-28 99.763 458,311 +10,884 0.98% 45,722,637
2014-04-29 2014-04-25 111.212 447,427 +1,712 0.95% 49,759,070
2014-04-28 2014-04-24 114.483 445,715 -11,862 0.95% 51,026,578
2014-04-25 2014-04-23 117.753 457,577 -4,647 0.98% 53,881,272
2014-04-24 2014-04-22 107.941 462,224 +1,712 0.99% 49,892,766
2014-04-23 2014-04-17 111.212 460,512 +28,493 0.98% 51,214,274
2014-04-22 2014-04-16 111.212 432,019 -3,546 0.92% 48,045,522
2014-04-17 2014-04-15 109.576 435,565 +611 0.93% 47,727,527
2014-04-16 2014-04-14 112.847 434,954 +4,672 0.93% 49,083,280
2014-04-15 2014-04-11 117.753 430,282 -60,289 0.92% 50,667,191
2014-04-14 2014-04-10 121.024 490,571 -6,237 1.05% 59,371,052
2014-04-11 2014-04-09 122.660 496,808 +612 1.06% 60,938,393
2014-04-10 2014-04-08 124.295 496,196 +2,812 1.06% 61,674,836
2014-04-09 2014-04-07 122.660 493,384 -31,183 1.05% 60,518,406
2014-04-08 2014-04-04 129.202 524,567 +3,179 1.12% 67,774,951
2014-04-07 2014-04-03 130.837 521,388 -122 1.11% 68,216,930
2014-04-04 2014-04-02 127.566 521,510 -3,791 1.11% 66,527,070
2014-04-03 2014-04-01 127.566 525,301 +4,402 1.12% 67,010,674
2014-04-02 2014-03-31 116.118 520,899 -3,546 1.11% 60,485,744
2014-04-01 2014-03-28 114.483 524,445 +13,941 1.12% 60,039,787
2014-03-31 2014-03-27 112.847 510,504 +9,783 1.09% 57,608,875
2014-03-28 2014-03-26 122.660 500,721 -2,935 1.07% 61,418,361
2014-03-27 2014-03-25 119.389 503,656 +13,207 1.08% 60,130,945
2014-03-26 2014-03-24 137.379 490,449 +4,525 1.05% 67,377,407
2014-03-25 2014-03-21 139.014 485,924 -4,769 1.04% 67,550,478
2014-03-24 2014-03-20 140.650 490,693 +7,582 1.05% 69,015,950
2014-03-21 2014-03-19 142.285 483,111 -2,568 1.04% 68,739,653
2014-03-20 2014-03-18 140.650 485,679 +16,998 1.04% 68,310,731
2014-03-18 2014-03-14 139.014 468,681 -367 1.00% 65,153,451
2014-03-17 2014-03-13 142.285 469,048 -4,647 1.01% 66,738,693
2014-03-14 2014-03-12 143.921 473,695 +24,580 1.02% 68,174,604
2014-03-13 2014-03-11 155.369 449,115 -12,229 0.96% 69,778,611
2014-03-12 2014-03-10 145.556 461,344 +245 0.99% 67,151,549
2014-03-11 2014-03-07 147.192 461,099 -14,920 0.99% 67,869,999
2014-03-10 2014-03-06 119.389 476,019 +1,101 1.02% 56,831,393
2014-03-07 2014-03-05 124.295 474,918 -1,467 1.02% 59,030,081
2014-03-06 2014-03-04 121.024 476,385 +1,834 1.02% 57,654,200
2014-03-05 2014-03-03 122.660 474,551 -11,251 1.02% 58,208,353
2014-03-04 2014-02-28 116.118 485,802 +13,574 1.04% 56,410,351
2014-03-03 2014-02-27 116.118 472,228 -9,660 1.01% 54,834,165
2014-02-28 2014-02-26 117.753 481,888 +14,552 1.03% 56,743,976
2014-02-27 2014-02-25 117.753 467,336 +2,935 1.00% 55,030,428
2014-02-26 2014-02-24 124.295 464,401 +10,639 1.00% 57,722,867
2014-02-25 2014-02-21 122.660 453,762 +5,870 0.97% 55,658,377
2014-02-24 2014-02-20 125.931 447,892 +6,726 0.96% 56,403,387
2014-02-21 2014-02-19 129.202 441,166 +3,302 0.95% 56,999,399
2014-02-20 2014-02-18 125.931 437,864 +6,603 0.94% 55,140,553
2014-02-19 2014-02-17 130.837 431,261 -5,013 0.92% 56,424,969
2014-02-18 2014-02-14 125.931 436,274 -13,208 0.94% 54,940,323
2014-02-17 2014-02-13 121.024 449,482 +1,590 0.96% 54,398,281
2014-02-14 2014-02-12 127.566 447,892 +7,582 0.96% 57,135,899
2014-02-13 2014-02-11 129.202 440,310 +12,498 0.94% 56,888,803
2014-02-12 2014-02-10 124.295 427,812 -10,272 0.92% 53,175,026
2014-02-11 2014-02-07 116.118 438,084 +1,345 0.94% 50,869,433
2014-02-10 2014-02-06 116.118 436,739 +8,560 0.94% 50,713,254
2014-02-07 2014-02-05 116.118 428,179 +6,115 0.92% 49,719,284
2014-02-06 2014-02-04 124.295 422,064 +7,092 0.90% 52,460,576
2014-02-05 2014-01-30 127.566 414,972 -1,712 0.89% 52,936,418
2014-02-04 2014-01-28 121.024 416,684 -27,759 0.89% 50,428,924
2014-01-29 2014-01-27 111.212 444,443 -34,119 0.95% 49,427,215
2014-01-28 2014-01-24 114.483 478,562 +5,136 1.03% 54,786,985
2014-01-27 2014-01-23 125.931 473,426 -3,180 1.02% 59,618,903
2014-01-24 2014-01-22 129.202 476,606 -12,962 1.02% 61,578,308
2014-01-23 2014-01-21 137.379 489,568 +17,805 1.05% 67,256,376
2014-01-22 2014-01-20 132.473 471,763 +10,884 1.01% 62,495,687
2014-01-21 2014-01-17 125.931 460,879 +60,289 0.99% 58,038,850
2014-01-20 2014-01-16 111.212 400,590 -5,137 0.86% 44,550,253
2014-01-17 2014-01-15 116.118 405,727 +43,927 0.87% 47,112,203
2014-01-16 2014-01-14 107.941 361,800 +9,661 0.78% 39,052,933
2014-01-15 2014-01-13 81.773 352,139 +12,106 0.76% 28,795,544
2014-01-14 2014-01-10 85.044 340,033 +1,468 0.73% 28,917,821
2014-01-13 2014-01-09 86.680 338,565 +3,424 0.73% 29,346,687
2014-01-10 2014-01-08 91.586 335,141 -9,416 0.72% 30,694,230
2014-01-09 2014-01-07 85.044 344,557 +489 0.74% 29,302,561
2014-01-08 2014-01-06 88.315 344,068 +4,647 0.74% 30,386,396
2014-01-07 2014-01-03 89.951 339,421 +5,503 0.73% 30,531,107
2014-01-06 2014-01-02 89.951 333,918 -14,186 0.72% 30,036,109
2014-01-03 2013-12-31 81.773 348,104 +25,436 0.75% 28,465,589
2014-01-02 2013-12-27 73.596 322,668 +15,287 0.69% 23,747,044
2013-12-30 2013-12-24 67.872 307,381 -612 0.66% 20,862,496
2013-12-27 2013-12-20 58.877 307,993 -367 0.66% 18,133,620
2013-12-23 2013-12-19 58.059 308,360 +6,848 0.66% 17,903,071
2013-12-20 2013-12-18 60.512 301,512 +5,014 0.65% 18,245,152
2013-12-19 2013-12-17 61.330 296,498 +3,547 0.64% 18,184,200
2013-12-18 2013-12-16 60.512 292,951 +457 0.63% 17,727,107
2013-12-17 2013-12-13 56.424 292,494 +1,468 0.63% 16,503,544
2013-12-16 2013-12-12 58.059 291,026 -1,712 0.63% 16,896,677
2013-12-13 2013-12-11 54.788 292,738 -4,281 0.63% 16,038,549
2013-12-12 2013-12-10 53.970 297,019 +1,835 0.64% 16,030,214
2013-12-11 2013-12-09 53.153 295,184 -612 0.64% 15,689,797
2013-12-09 2013-12-05 53.970 295,796 +123 0.64% 15,964,208
2013-12-06 2013-12-04 52.335 295,673 -16,143 0.64% 15,474,007
2013-12-05 2013-12-03 49.064 311,816 +6,971 0.67% 15,298,921
2013-12-04 2013-12-02 57.241 304,845 +1,590 0.66% 17,449,712
2013-12-03 2013-11-29 53.970 303,255 -2,740 0.65% 16,366,773
2013-12-02 2013-11-28 46.611 305,995 -1,834 0.66% 14,262,654
2013-11-29 2013-11-27 45.793 307,829 +856 0.66% 14,096,416
2013-11-28 2013-11-26 46.611 306,973 -2,275 0.66% 14,308,239
2013-11-27 2013-11-25 48.246 309,248 -1,100 0.67% 14,920,043
2013-11-26 2013-11-22 46.611 310,348 +611 0.67% 14,465,550
2013-11-25 2013-11-21 44.975 309,737 -122 0.67% 13,930,507
2013-11-22 2013-11-20 45.793 309,859 +1,834 0.67% 14,189,376
2013-11-21 2013-11-19 49.064 308,025 -11,984 0.66% 15,112,920
2013-11-20 2013-11-18 44.158 320,009 +856 0.69% 14,130,812
2013-11-19 2013-11-15 46.611 319,153 -5,992 0.70% 14,875,958
2013-11-18 2013-11-14 40.232 325,145 +2,592 0.71% 13,081,373
2013-11-15 2013-11-13 35.817 322,553 -1,712 0.70% 11,552,776
2013-11-14 2013-11-12 36.144 324,265 -3,424 0.71% 11,720,159
2013-11-13 2013-11-11 32.055 327,689 -611 0.72% 10,504,106
2013-11-12 2013-11-08 31.892 328,300 +1,296 0.72% 10,469,999
2013-11-11 2013-11-07 32.219 327,004 -856 0.72% 10,535,628
2013-11-08 2013-11-06 32.709 327,860 -12,229 0.72% 10,724,069
2013-11-07 2013-11-05 32.709 340,089 -3,057 0.75% 11,124,071
2013-11-06 2013-11-04 32.219 343,146 +734 0.75% 11,055,702
2013-11-05 2013-11-01 32.055 342,412 -2,691 0.75% 10,976,053
2013-11-01 2013-10-30 32.382 345,103 +1,223 0.76% 11,175,194
2013-10-31 2013-10-29 31.892 343,880 -611 0.75% 10,966,870
2013-10-30 2013-10-28 32.709 344,491 +3,668 0.76% 11,268,057
2013-10-29 2013-10-25 33.527 340,823 -733 0.75% 11,426,781
2013-10-28 2013-10-24 32.055 341,556 -3,865 0.75% 10,948,614
2013-10-25 2013-10-23 30.583 345,421 -11,813 0.76% 10,564,076
2013-10-23 2013-10-21 29.929 357,234 -4,647 0.78% 10,691,657
2013-10-22 2013-10-18 28.457 361,881 -9,905 0.79% 10,298,078
2013-10-21 2013-10-17 30.256 371,786 +2,299 0.81% 11,248,793
2013-10-18 2013-10-16 31.728 369,487 +1,492 0.81% 11,723,089
2013-10-17 2013-10-15 33.363 367,995 +2,079 0.81% 12,277,593
2013-10-16 2013-10-11 31.728 365,916 +635 0.80% 11,609,788
2013-10-11 2013-10-09 30.910 365,281 -464 0.80% 11,290,938
2013-10-10 2013-10-08 32.055 365,745 +244 0.80% 11,723,995
2013-10-09 2013-10-07 29.765 365,501 -36,320 0.80% 10,879,304
2013-10-08 2013-10-04 20.280 401,821 -5,967 0.88% 8,148,834
2013-10-07 2013-10-03 19.953 407,788 +611 0.89% 8,136,459
2013-10-04 2013-10-02 19.789 407,177 +3,057 0.89% 8,057,675
2013-09-27 2013-09-25 19.789 404,120 -12,106 0.89% 7,997,180
2013-09-26 2013-09-24 19.789 416,226 -67,755 0.91% 8,236,747
2013-09-25 2013-09-23 19.789 483,981 +3,669 1.06% 9,577,559
2013-09-24 2013-09-19 19.626 480,312 +4,891 1.05% 9,426,399
2013-09-23 2013-09-18 18.808 475,421 +7,338 1.04% 8,941,644
2013-09-19 2013-09-17 18.481 468,083 +48,867 1.03% 8,650,525
2013-09-17 2013-09-13 18.808 419,216 +29,349 0.92% 7,884,549
2013-09-12 2013-09-10 16.845 389,867 -1,590 0.85% 6,567,421
2013-09-10 2013-09-06 16.845 391,457 -4,647 0.86% 6,594,205
2013-09-09 2013-09-05 16.845 396,104 +3,058 0.87% 6,672,485
2013-09-03 2013-08-30 16.682 393,046 -9,563 0.86% 6,556,691
2013-09-02 2013-08-29 16.845 402,609 -5,503 0.88% 6,782,064
2013-08-30 2013-08-28 16.682 408,112 -6,335 0.89% 6,808,018
2013-08-29 2013-08-27 16.845 414,447 -3,669 0.91% 6,981,478
2013-08-28 2013-08-26 17.172 418,116 -41,578 0.92% 7,180,046
2013-08-27 2013-08-23 17.336 459,694 -117,398 1.01% 7,969,221
2013-08-26 2013-08-22 17.990 577,092 -61,732 1.26% 10,381,949
2013-08-23 2013-08-21 17.499 638,824 +266,738 1.40% 11,179,082
2013-08-22 2013-08-20 16.355 372,086 +1,223 0.82% 6,085,335
2013-08-16 2013-08-13 17.009 370,863 +4,818 0.81% 6,307,946
2013-08-06 2013-08-02 17.827 366,045 -2,348 0.80% 6,525,325
2013-08-05 2013-08-01 17.827 368,393 -1,321 0.81% 6,567,182
2013-08-02 2013-07-31 17.827 369,714 +612 0.81% 6,590,730
2013-08-01 2013-07-30 17.827 369,102 +2,813 0.81% 6,579,821
2013-07-30 2013-07-26 17.990 366,289 +611 0.80% 6,589,580
2013-07-26 2013-07-24 17.009 365,678 -385 0.80% 6,219,756
2013-07-16 2013-07-12 18.808 366,063 +1,834 0.80% 6,884,855
2013-07-15 2013-07-11 18.644 364,229 -49 0.80% 6,790,794
2013-06-21 2013-06-19 20.116 364,278 -244 0.80% 7,327,895
2013-06-20 2013-06-18 19.626 364,522 -1,223 0.80% 7,153,954
2013-06-19 2013-06-17 19.626 365,745 +1,467 0.80% 7,177,956
2013-06-04 2013-05-31 20.280 364,278 +9,172 0.80% 7,387,471
2013-06-03 2013-05-30 20.443 355,106 +16,509 0.78% 7,259,541
2013-05-16 2013-05-14 21.292 338,597 -2,237 0.74% 7,209,239
2013-05-15 2013-05-13 21.292 340,834 -992 0.74% 7,256,868
2013-05-09 2013-05-07 21.614 341,826 +2,479 0.74% 7,388,262
2013-05-02 2013-04-29 20.969 339,347 +50 0.73% 7,115,735
2013-04-30 2013-04-26 20.969 339,297 -1,240 0.73% 7,114,686
2013-04-29 2013-04-25 20.969 340,537 +1,141 0.74% 7,140,688
2013-04-25 2013-04-23 21.292 339,396 +3,100 0.73% 7,226,251
2013-04-24 2013-04-22 21.292 336,296 +3,695 0.73% 7,160,247
2013-04-12 2013-04-10 20.646 332,601 +1,024 0.72% 6,866,982
2013-04-05 2013-04-02 21.130 331,577 -124 0.72% 7,006,289
2013-04-02 2013-03-27 20.485 331,701 +3,100 0.72% 6,794,897
2013-03-28 2013-03-26 20.485 328,601 -3,596 0.71% 6,731,393
2013-03-27 2013-03-25 20.324 332,197 +6,200 0.72% 6,751,474
2013-03-12 2013-03-08 21.453 325,997 +6,199 0.71% 6,993,549
2013-03-04 2013-02-28 20.324 319,798 -3,992 0.69% 6,499,481
2013-02-22 2013-02-20 20.485 323,790 +5,852 0.70% 6,632,840
2013-02-20 2013-02-18 20.646 317,938 +3,100 0.69% 6,564,245
2013-02-07 2013-02-05 18.711 314,838 -1,240 0.68% 5,890,844
2013-02-06 2013-02-04 19.033 316,078 -1,240 0.68% 6,016,011
2013-02-01 2013-01-30 19.517 317,318 -124 0.69% 6,193,162
2013-01-16 2013-01-14 20.808 317,442 +26,039 0.69% 6,605,208
2012-12-20 2012-12-18 19.033 291,403 +43,397 0.63% 5,546,364
2012-12-11 2012-12-07 19.033 248,006 -1,488 0.54% 4,720,376
2012-11-27 2012-11-23 19.033 249,494 +1,091 0.54% 4,748,697
2012-11-26 2012-11-22 18.711 248,403 -620 0.54% 4,647,797
2012-11-20 2012-11-16 17.259 249,023 -818 0.54% 4,297,893
2012-11-13 2012-11-09 15.807 249,841 -1,255 0.54% 3,949,318
2012-11-06 2012-11-02 15.323 251,096 -174 0.54% 3,847,652
2012-10-30 2012-10-26 15.162 251,270 -1,810 0.54% 3,809,788
2012-10-19 2012-10-17 15.162 253,080 -546 0.55% 3,837,232
2012-10-16 2012-10-12 15.323 253,626 +9,920 0.55% 3,886,420
2012-10-05 2012-10-03 14.033 243,706 -298 0.53% 3,419,935
2012-09-24 2012-09-20 14.194 244,004 -471 0.53% 3,463,474
2012-08-24 2012-08-22 14.033 244,475 -2,158 0.53% 3,430,726
2012-08-23 2012-08-21 14.033 246,633 +13,640 0.53% 3,461,010
2012-08-20 2012-08-16 13.388 232,993 +149 0.50% 3,119,273
2012-08-09 2012-08-07 13.710 232,844 +1,239 0.50% 3,192,393
2012-07-25 2012-07-23 13.710 231,605 -9,299 0.50% 3,175,406
2012-07-18 2012-07-16 14.356 240,904 -443 0.52% 3,458,330
2012-07-06 2012-07-04 14.517 241,347 +297 0.52% 3,503,618
2012-07-03 2012-06-28 14.356 241,050 -3,100 0.52% 3,460,426
2012-06-28 2012-06-26 14.517 244,150 -9,423 0.53% 3,544,309
2012-06-21 2012-06-19 14.517 253,573 -1,954 0.55% 3,681,102
2012-06-08 2012-06-06 14.517 255,527 +397 0.55% 3,709,468
2012-06-05 2012-06-01 14.517 255,130 +1,240 0.55% 3,703,705
2012-06-04 2012-05-31 14.033 253,890 +8,679 0.55% 3,562,847
2012-06-01 2012-05-30 14.840 245,211 +3,100 0.53% 3,638,816
2012-05-24 2012-05-22 15.323 242,111 -1,364 0.52% 3,709,971
2012-05-11 2012-05-09 16.936 243,475 +2,480 0.53% 4,123,595
2012-05-10 2012-05-08 16.291 240,995 +18,599 0.52% 3,926,104
2012-05-09 2012-05-07 16.130 222,396 +16,119 0.48% 3,587,231
2012-04-26 2012-04-24 15.807 206,277 -1,116 0.45% 3,260,688
2012-04-24 2012-04-20 16.614 207,393 -1,240 0.45% 3,445,591
2012-04-23 2012-04-19 15.807 208,633 -2,480 0.45% 3,297,930
2012-04-19 2012-04-17 15.323 211,113 +1,116 0.46% 3,234,975
2012-04-16 2012-04-12 14.840 209,997 +5,456 0.45% 3,116,257
2012-04-13 2012-04-11 16.614 204,541 +1,240 0.44% 3,398,208
2012-04-02 2012-03-29 17.420 203,301 -1,860 0.44% 3,541,568
2012-03-30 2012-03-28 17.904 205,161 -6,200 0.45% 3,673,247
2012-03-29 2012-03-27 18.711 211,361 -3,100 0.46% 3,954,715
2012-03-22 2012-03-20 20.162 214,461 -18,599 0.47% 4,324,050
2012-03-21 2012-03-19 20.646 233,060 +744 0.51% 4,811,828
2012-03-20 2012-03-16 20.646 232,316 -1,116 0.51% 4,796,467
2012-03-16 2012-03-14 21.453 233,432 +1,240 0.51% 5,007,770
2012-03-15 2012-03-13 21.130 232,192 +8,680 0.51% 4,906,264
2012-03-14 2012-03-12 21.130 223,512 +2,480 0.49% 4,722,854
2012-03-13 2012-03-09 21.453 221,032 +26,038 0.48% 4,741,756
2012-03-12 2012-03-08 20.969 194,994 +1,240 0.42% 4,088,810
2012-03-08 2012-03-06 20.808 193,754 -570 0.42% 4,031,557
2012-03-05 2012-03-01 21.292 194,324 -2,009 0.42% 4,137,450
2012-02-29 2012-02-27 21.292 196,333 +1,860 0.43% 4,180,224
2012-02-28 2012-02-24 21.937 194,473 -1,959 0.42% 4,266,096
2012-02-27 2012-02-23 22.098 196,432 +1,240 0.43% 4,340,754
2012-02-24 2012-02-22 22.582 195,192 -3,100 0.42% 4,407,805
2012-02-23 2012-02-21 21.937 198,292 +1,240 0.43% 4,349,872
2012-02-22 2012-02-20 21.130 197,052 -3,149 0.43% 4,163,749
2012-02-21 2012-02-17 21.937 200,201 +868 0.44% 4,391,749
2012-02-20 2012-02-16 20.001 199,333 +12,399 0.43% 3,986,881
2012-02-17 2012-02-15 19.840 186,934 +992 0.41% 3,708,735
2012-02-16 2012-02-14 20.162 185,942 +3,720 0.40% 3,749,038
2012-02-14 2012-02-10 21.130 182,222 -1,984 0.40% 3,850,388
2012-02-13 2012-02-09 20.485 184,206 +1,760 0.40% 3,773,461
2012-02-09 2012-02-07 22.259 182,446 +1,240 0.40% 4,061,120
2012-02-08 2012-02-06 23.872 181,206 -1,860 0.39% 4,325,802
2012-02-06 2012-02-02 23.550 183,066 +3,100 0.40% 4,311,148
2012-02-03 2012-02-01 23.227 179,966 -2,108 0.39% 4,180,087
2012-02-02 2012-01-31 22.098 182,074 -620 0.40% 4,023,471
2012-02-01 2012-01-30 21.453 182,694 -223 0.40% 3,919,298
2012-01-20 2012-01-18 20.162 182,917 -74 0.40% 3,688,047
2012-01-17 2012-01-13 20.324 182,991 +496 0.40% 3,719,055
2012-01-16 2012-01-12 20.324 182,495 -5,580 0.40% 3,708,975
2012-01-09 2012-01-05 20.162 188,075 -1,240 0.41% 3,792,045
2012-01-06 2012-01-04 21.130 189,315 -4,960 0.41% 4,000,264
2012-01-05 2012-01-03 21.130 194,275 +6,200 0.42% 4,105,070
2012-01-04 2011-12-30 20.808 188,075 -694 0.41% 3,913,390
2012-01-03 2011-12-29 19.840 188,769 -620 0.41% 3,745,141
2011-12-30 2011-12-28 19.840 189,389 +4,340 0.41% 3,757,442
2011-12-28 2011-12-22 18.549 185,049 -868 0.40% 3,432,551
2011-12-15 2011-12-13 16.614 185,917 -174 0.40% 3,088,792
2011-12-12 2011-12-08 17.420 186,091 +744 0.40% 3,241,765
2011-12-08 2011-12-06 16.775 185,347 -3,720 0.40% 3,109,219
2011-12-07 2011-12-05 16.775 189,067 -14 0.41% 3,171,622
2011-12-05 2011-12-01 16.775 189,081 -2,479 0.41% 3,171,857
2011-12-02 2011-11-30 15.969 191,560 -625 0.42% 3,058,950
2011-12-01 2011-11-29 16.453 192,185 +2,480 0.42% 3,161,928
2011-11-30 2011-11-28 15.646 189,705 +24 0.41% 2,968,130
2011-11-25 2011-11-23 15.485 189,681 +5,580 0.41% 2,937,159
2011-11-24 2011-11-22 15.807 184,101 -3,100 0.40% 2,910,145
2011-11-23 2011-11-21 15.646 187,201 +744 0.41% 2,928,952
2011-11-21 2011-11-17 16.291 186,457 +174 0.41% 3,037,613
2011-11-18 2011-11-16 16.291 186,283 +3,100 0.41% 3,034,778
2011-11-17 2011-11-15 16.614 183,183 +99 0.40% 3,043,370
2011-11-14 2011-11-10 16.936 183,084 -6,200 0.40% 3,100,788
2011-11-10 2011-11-08 17.743 189,284 +7,018 0.41% 3,358,451
2011-11-09 2011-11-07 17.582 182,266 -1,240 0.40% 3,204,531
2011-11-08 2011-11-04 17.259 183,506 -9,051 0.40% 3,167,134
2011-11-07 2011-11-03 16.775 192,557 +4,339 0.42% 3,230,167
2011-11-03 2011-11-01 17.259 188,218 -4,166 0.41% 3,248,458
2011-11-01 2011-10-28 17.743 192,384 +1,860 0.42% 3,413,454
2011-10-31 2011-10-27 18.388 190,524 +1,290 0.41% 3,503,377
2011-10-27 2011-10-25 18.066 189,234 -298 0.41% 3,418,610
2011-10-26 2011-10-24 18.227 189,532 -793 0.41% 3,454,565
2011-10-25 2011-10-21 18.066 190,325 +620 0.41% 3,438,320
2011-10-21 2011-10-19 22.743 189,705 -199 0.41% 4,314,498
2011-10-20 2011-10-18 21.937 189,904 -3,100 0.41% 4,165,867
2011-10-19 2011-10-17 22.421 193,004 -2,678 0.42% 4,327,265
2011-10-18 2011-10-14 21.775 195,682 -15,499 0.43% 4,261,054
2011-10-14 2011-10-12 15.807 211,181 +9,299 0.46% 3,338,207
2011-10-13 2011-10-11 14.840 201,882 +8,060 0.44% 2,995,834
2011-10-12 2011-10-10 14.840 193,822 -1,736 0.42% 2,876,228
2011-10-11 2011-10-07 15.323 195,558 +3,720 0.43% 2,996,619
2011-10-04 2011-09-30 16.130 191,838 +248 0.42% 3,094,333
2011-10-03 2011-09-28 16.775 191,590 +7,439 0.42% 3,213,946
2011-09-30 2011-09-27 16.453 184,151 -74 0.40% 3,029,749
2011-09-28 2011-09-26 15.807 184,225 -5,208 0.40% 2,912,105
2011-09-27 2011-09-23 17.098 189,433 -347 0.41% 3,238,873
2011-09-26 2011-09-22 17.420 189,780 -1,389 0.41% 3,306,028
2011-09-23 2011-09-21 18.066 191,169 -1,239 0.42% 3,453,567
2011-09-22 2011-09-20 18.066 192,408 -6,200 0.42% 3,475,950
2011-09-21 2011-09-19 18.388 198,608 -1,240 0.43% 3,652,027
2011-09-20 2011-09-16 20.162 199,848 -1,860 0.43% 4,029,417
2011-09-19 2011-09-15 20.646 201,708 -4,241 0.44% 4,164,525
2011-09-15 2011-09-12 21.775 205,949 -1,066 0.45% 4,484,622
2011-09-14 2011-09-09 22.421 207,015 +1,860 0.45% 4,641,400
2011-09-08 2011-09-06 22.098 205,155 -2,108 0.45% 4,533,515
2011-09-07 2011-09-05 22.421 207,263 +1,810 0.45% 4,646,960
2011-09-06 2011-09-02 22.421 205,453 -6,472 0.45% 4,606,379
2011-09-05 2011-09-01 22.098 211,925 +1,686 0.46% 4,683,118
2011-09-02 2011-08-31 22.421 210,239 +3,224 0.46% 4,713,684
2011-09-01 2011-08-30 20.969 207,015 -1,761 0.45% 4,340,878
2011-08-31 2011-08-29 20.808 208,776 +2,232 0.45% 4,344,128
2011-08-23 2011-08-19 24.195 206,544 -1,240 0.45% 4,997,309
2011-08-18 2011-08-16 23.550 207,784 +2,207 0.45% 4,893,249
2011-08-16 2011-08-12 24.679 205,577 +6,076 0.45% 5,073,391
2011-08-15 2011-08-11 25.808 199,501 -992 0.43% 5,148,698
2011-08-10 2011-08-08 28.711 200,493 -99 0.44% 5,756,408
2011-08-09 2011-08-05 31.615 200,592 +2,480 0.44% 6,341,647
2011-08-08 2011-08-04 32.260 198,112 +1,240 0.43% 6,391,064
2011-08-04 2011-08-02 32.744 196,872 +744 0.43% 6,446,327
2011-08-03 2011-08-01 32.905 196,128 -248 0.43% 6,453,601
2011-07-27 2011-07-25 32.905 196,376 -3,310 0.43% 6,461,762
2011-07-26 2011-07-22 33.550 199,686 +1,439 0.43% 6,699,514
2011-07-25 2011-07-21 34.034 198,247 +1,016 0.43% 6,747,167
2011-07-22 2011-07-20 34.034 197,231 -1,264 0.43% 6,712,588
2011-07-20 2011-07-18 34.034 198,495 +1,240 0.43% 6,755,607
2011-07-19 2011-07-15 34.679 197,255 -298 0.43% 6,840,673
2011-07-18 2011-07-14 35.486 197,553 -620 0.43% 7,010,334
2011-07-15 2011-07-13 35.002 198,173 -2,678 0.43% 6,936,439
2011-07-14 2011-07-12 33.873 200,851 -3,001 0.44% 6,803,395
2011-07-13 2011-07-11 35.808 203,852 +3,100 0.44% 7,299,621
2011-07-11 2011-07-07 35.808 200,752 -620 0.44% 7,188,615
2011-07-07 2011-07-05 35.002 201,372 -744 0.44% 7,048,410
2011-07-04 2011-06-29 35.002 202,116 -1,736 0.44% 7,074,452
2011-06-30 2011-06-28 34.357 203,852 +2,158 0.44% 7,003,691
2011-06-29 2011-06-27 34.034 201,694 +1,934 0.44% 6,864,483
2011-06-28 2011-06-24 34.679 199,760 +2,033 0.43% 6,927,545
2011-06-27 2011-06-23 34.679 197,727 +3,100 0.43% 6,857,042
2011-06-20 2011-06-16 37.099 194,627 -1,612 0.42% 7,220,434
2011-06-17 2011-06-15 38.228 196,239 -4,935 0.43% 7,501,810
2011-06-16 2011-06-14 38.389 201,174 -2,380 0.44% 7,722,914
2011-06-15 2011-06-13 36.615 203,554 +3,248 0.44% 7,453,116
2011-06-14 2011-06-10 37.260 200,306 +1,464 0.44% 7,463,427
2011-06-13 2011-06-09 38.228 198,842 +619 0.43% 7,601,317
2011-06-09 2011-06-07 39.034 198,223 +1,612 0.43% 7,737,520
2011-06-08 2011-06-03 38.712 196,611 -4,364 0.43% 7,611,170
2011-06-07 2011-06-02 37.905 200,975 -918 0.44% 7,618,023
2011-06-03 2011-06-01 38.389 201,893 +1,860 0.44% 7,750,516
2011-06-02 2011-05-31 39.196 200,033 -2,256 0.44% 7,840,437
2011-06-01 2011-05-30 40.002 202,289 -6,820 0.44% 8,092,008
2011-05-31 2011-05-27 38.067 209,109 +2,480 0.46% 7,960,074
2011-05-30 2011-05-26 39.841 206,629 -2,555 0.45% 8,232,289
2011-05-27 2011-05-25 40.164 209,184 -297 0.46% 8,401,565
2011-05-26 2011-05-24 41.131 209,481 +2,480 0.46% 8,616,228
2011-05-25 2011-05-23 41.131 207,001 -2,257 0.45% 8,514,223
2011-05-24 2011-05-20 41.938 209,258 -1,785 0.46% 8,775,822
2011-05-23 2011-05-19 40.002 211,043 -2,951 0.46% 8,442,188
2011-05-20 2011-05-18 38.873 213,994 -5,283 0.47% 8,318,615
2011-05-19 2011-05-17 41.131 219,277 -95,077 0.48% 9,019,150
2011-05-18 2011-05-16 44.357 314,354 +58,375 0.68% 13,943,893
2011-05-17 2011-05-13 34.841 255,979 +20,335 0.56% 8,918,472
2011-05-16 2011-05-12 29.356 235,644 +3,720 0.51% 6,917,675
2011-05-13 2011-05-11 29.840 231,924 +496 0.51% 6,920,696
2011-05-12 2011-05-09 31.453 231,428 -2,356 0.50% 7,279,187
2011-05-11 2011-05-06 31.131 233,784 -4,959 0.51% 7,277,873
2011-05-09 2011-05-05 31.292 238,743 -3,051 0.52% 7,470,759
2011-05-06 2011-05-04 31.937 241,794 +1,240 0.53% 7,722,236
2011-05-05 2011-05-03 33.066 240,554 +8,233 0.52% 7,954,242
2011-05-04 2011-04-29 34.679 232,321 +15,822 0.51% 8,056,739
2011-05-03 2011-04-28 37.905 216,499 +4,464 0.47% 8,206,465
2011-04-29 2011-04-27 40.002 212,035 -794 0.46% 8,481,870
2011-04-28 2011-04-26 41.131 212,829 -421 0.46% 8,753,936
2011-04-27 2011-04-21 42.744 213,250 -620 0.46% 9,115,223
2011-04-26 2011-04-20 42.744 213,870 +124 0.47% 9,141,724
2011-04-21 2011-04-19 41.131 213,746 +124 0.47% 8,791,653
2011-04-20 2011-04-18 41.938 213,622 -248 0.47% 8,958,838
2011-04-19 2011-04-15 42.744 213,870 +99 0.47% 9,141,724
2011-04-18 2011-04-14 41.938 213,771 +23,906 0.47% 8,965,087
2011-04-15 2011-04-13 42.744 189,865 +496 0.41% 8,115,647
2011-04-13 2011-04-11 42.744 189,369 +1,859 0.41% 8,094,446
2011-04-12 2011-04-08 45.164 187,510 -1,487 0.41% 8,468,663
2011-04-11 2011-04-07 45.164 188,997 -992 0.41% 8,535,821
2011-04-07 2011-04-04 45.164 189,989 +620 0.41% 8,580,624
2011-04-06 2011-04-01 42.744 189,369 -546 0.41% 8,094,446
2011-04-04 2011-03-31 44.357 189,915 -1,686 0.41% 8,424,116
2011-04-01 2011-03-30 43.551 191,601 +248 0.42% 8,344,377
2011-03-31 2011-03-29 45.164 191,353 -620 0.42% 8,642,227
2011-03-30 2011-03-28 45.164 191,973 -918 0.42% 8,670,229
2011-03-29 2011-03-25 45.164 192,891 +1,488 0.42% 8,711,689
2011-03-28 2011-03-24 44.357 191,403 +744 0.42% 8,490,120
2011-03-25 2011-03-23 45.970 190,659 +868 0.42% 8,764,649
2011-03-24 2011-03-22 45.970 189,791 -620 0.41% 8,724,747
2011-03-22 2011-03-18 45.164 190,411 -1,240 0.41% 8,599,683
2011-03-21 2011-03-17 45.164 191,651 -4,588 0.42% 8,655,686
2011-03-18 2011-03-16 47.583 196,239 -3,744 0.43% 9,337,696
2011-03-17 2011-03-15 46.777 199,983 -4,439 0.44% 9,354,562
2011-03-16 2011-03-14 48.390 204,422 -843 0.45% 9,891,935
2011-03-15 2011-03-11 48.390 205,265 +1,984 0.45% 9,932,728
2011-03-14 2011-03-10 47.583 203,281 +1,611 0.44% 9,672,777
2011-03-11 2011-03-09 48.390 201,670 +1,836 0.44% 9,758,766
2011-03-10 2011-03-08 48.390 199,834 +620 0.44% 9,669,923
2011-03-09 2011-03-07 49.196 199,214 +4,414 0.43% 9,800,587
2011-03-08 2011-03-04 50.003 194,800 +148 0.42% 9,740,540
2011-03-07 2011-03-03 50.003 194,652 +3,720 0.42% 9,733,139
2011-03-03 2011-03-01 49.196 190,932 +99 0.42% 9,393,143
2011-03-02 2011-02-28 50.003 190,833 +18,599 0.42% 9,542,179
2011-03-01 2011-02-25 49.196 172,234 -620 0.38% 8,473,271
2011-02-28 2011-02-24 49.196 172,854 +397 0.38% 8,503,773
2011-02-25 2011-02-23 50.003 172,457 +3,720 0.38% 8,623,328
2011-02-24 2011-02-22 50.809 168,737 -2,356 0.37% 8,573,403
2011-02-23 2011-02-21 51.616 171,093 -173 0.37% 8,831,096
2011-02-22 2011-02-18 51.616 171,266 -124 0.37% 8,840,025
2011-02-18 2011-02-16 52.422 171,390 +818 0.37% 8,984,651
2011-02-17 2011-02-15 51.616 170,572 -174 0.37% 8,804,204
2011-02-16 2011-02-14 51.616 170,746 +2,455 0.37% 8,813,185
2011-02-15 2011-02-11 53.229 168,291 +3,472 0.37% 8,957,920
2011-02-14 2011-02-10 53.229 164,819 +372 0.36% 8,773,110
2011-02-11 2011-02-09 54.035 164,447 +620 0.36% 8,885,935
2011-02-10 2011-02-08 54.842 163,827 -4,960 0.36% 8,984,559
2011-02-09 2011-02-07 54.842 168,787 -1,785 0.37% 9,256,574
2011-02-08 2011-02-02 54.842 170,572 +174 0.37% 9,354,467
2011-02-07 2011-01-31 54.035 170,398 -224 0.37% 9,207,499
2011-02-01 2011-01-28 53.229 170,622 +1,662 0.37% 9,081,997
2011-01-31 2011-01-27 50.809 168,960 +496 0.37% 8,584,734
2011-01-28 2011-01-26 50.809 168,464 +273 0.37% 8,559,532
2011-01-27 2011-01-25 51.616 168,191 +1,413 0.37% 8,681,307
2011-01-26 2011-01-24 52.422 166,778 -198 0.36% 8,742,880
2011-01-25 2011-01-21 53.229 166,976 -620 0.36% 8,887,925
2011-01-24 2011-01-20 54.035 167,596 -1,116 0.37% 9,056,092
2011-01-21 2011-01-19 55.648 168,712 -372 0.37% 9,388,527
2011-01-20 2011-01-18 55.648 169,084 -1,587 0.37% 9,409,228
2011-01-18 2011-01-14 56.455 170,671 +1,562 0.37% 9,635,187
2011-01-17 2011-01-13 57.261 169,109 +1,290 0.37% 9,683,391
2011-01-14 2011-01-12 56.455 167,819 +1,388 0.37% 9,474,178
2011-01-13 2011-01-11 57.261 166,431 +794 0.36% 9,530,045
2011-01-12 2011-01-10 56.455 165,637 -2,108 0.36% 9,350,994
2011-01-11 2011-01-07 56.455 167,745 +1,116 0.37% 9,470,000
2011-01-10 2011-01-06 56.455 166,629 +248 0.36% 9,406,997
2011-01-07 2011-01-05 57.261 166,381 +7,712 0.36% 9,527,182
2011-01-06 2011-01-04 58.068 158,669 +2,852 0.35% 9,213,549
2011-01-05 2011-01-03 54.842 155,817 -1,215 0.34% 8,545,277
2011-01-04 2010-12-31 54.035 157,032 +5,208 0.34% 8,485,264
2011-01-03 2010-12-29 50.003 151,824 +1,240 0.33% 7,591,621
2010-12-29 2010-12-24 50.809 150,584 -620 0.33% 7,651,063
2010-12-28 2010-12-22 50.809 151,204 +2,852 0.33% 7,682,564
2010-12-23 2010-12-21 51.616 148,352 +619 0.32% 7,657,302
2010-12-22 2010-12-20 48.390 147,733 +1,860 0.32% 7,148,767
2010-12-21 2010-12-17 50.003 145,873 +1,240 0.32% 7,294,054
2010-12-20 2010-12-16 50.003 144,633 +2,232 0.32% 7,232,051
2010-12-17 2010-12-15 52.422 142,401 +943 0.31% 7,464,982
2010-12-16 2010-12-14 54.035 141,458 -3,100 0.31% 7,643,719
2010-12-15 2010-12-13 53.229 144,558 +3,868 0.32% 7,694,642
2010-12-13 2010-12-09 50.003 140,690 +298 0.31% 7,034,890
2010-12-10 2010-12-08 50.809 140,392 +1,612 0.31% 7,133,215
2010-12-09 2010-12-07 54.035 138,780 -620 0.30% 7,499,012
2010-12-08 2010-12-06 53.229 139,400 +992 0.30% 7,420,089
2010-12-07 2010-12-03 56.455 138,408 -620 0.30% 7,813,788
2010-12-06 2010-12-02 58.068 139,028 +12,622 0.30% 8,073,041
2010-12-03 2010-12-01 58.068 126,406 -818 0.28% 7,340,110
2010-12-02 2010-11-30 56.455 127,224 +446 0.28% 7,182,398
2010-12-01 2010-11-29 58.068 126,778 +4,241 0.28% 7,361,711
2010-11-30 2010-11-26 60.487 122,537 +1,761 0.27% 7,411,923
2010-11-29 2010-11-25 54.842 120,776 +4,835 0.26% 6,623,567
2010-11-26 2010-11-24 52.422 115,941 +1,240 0.25% 6,077,889
2010-11-25 2010-11-23 51.616 114,701 +496 0.25% 5,920,380
2010-11-24 2010-11-22 54.035 114,205 +744 0.25% 6,171,096
2010-11-23 2010-11-19 54.842 113,461 +17,210 0.25% 6,222,400
2010-11-19 2010-11-17 50.809 96,251 -744 0.21% 4,890,443
2010-11-17 2010-11-15 51.616 96,995 -1,611 0.21% 5,006,471
2010-11-16 2010-11-12 53.229 98,606 -447 0.21% 5,248,675
2010-11-15 2010-11-11 54.842 99,053 +4,712 0.22% 5,432,240
2010-11-12 2010-11-10 51.616 94,341 -1,686 0.21% 4,869,483
2010-11-11 2010-11-09 49.196 96,027 +1,240 0.21% 4,724,171
2010-11-10 2010-11-08 50.003 94,787 +694 0.21% 4,739,613
2010-11-09 2010-11-05 50.003 94,093 +917 0.21% 4,704,911
2010-11-08 2010-11-04 50.809 93,176 -1,239 0.20% 4,734,204
2010-11-05 2010-11-03 49.196 94,415 +1,239 0.21% 4,644,866
2010-11-03 2010-11-01 48.390 93,176 -620 0.20% 4,508,766
2010-11-02 2010-10-29 48.390 93,796 -4,959 0.20% 4,538,768
2010-11-01 2010-10-28 48.390 98,755 -11,780 0.22% 4,778,732
2010-10-29 2010-10-27 50.809 110,535 +4,216 0.24% 5,616,202
2010-10-27 2010-10-25 43.551 106,319 -620 0.23% 4,630,277
2010-10-26 2010-10-22 44.357 106,939 +4,960 0.23% 4,743,525
2010-10-25 2010-10-21 45.970 101,979 -918 0.22% 4,688,004
2010-10-20 2010-10-18 45.164 102,897 +1,240 0.22% 4,647,219
2010-10-18 2010-10-14 45.164 101,657 +2,480 0.22% 4,591,216
2010-10-14 2010-10-12 43.551 99,177 -347 0.22% 4,319,238
2010-10-13 2010-10-11 42.744 99,524 -992 0.22% 4,254,084
2010-10-12 2010-10-08 41.131 100,516 -620 0.22% 4,134,355
2010-10-11 2010-10-07 40.325 101,136 +1,612 0.22% 4,078,290
2010-10-08 2010-10-06 41.938 99,524 -322 0.22% 4,173,818
2010-10-07 2010-10-05 42.744 99,846 -140 0.22% 4,267,848
2010-10-05 2010-09-30 42.744 99,986 +1,364 0.22% 4,273,832
2010-10-04 2010-09-29 43.551 98,622 +744 0.21% 4,295,067
2010-09-29 2010-09-27 43.551 97,878 -620 0.21% 4,262,665
2010-09-28 2010-09-24 43.551 98,498 +6,200 0.21% 4,289,667
2010-09-20 2010-09-16 47.583 92,298 +1,240 0.20% 4,391,842
2010-09-17 2010-09-15 48.390 91,058 -620 0.20% 4,406,276
2010-09-16 2010-09-14 47.583 91,678 +2,480 0.20% 4,362,340
2010-09-15 2010-09-13 47.583 89,198 -620 0.19% 4,244,334
2010-09-14 2010-09-10 47.583 89,818 +1,240 0.20% 4,273,835
2010-09-13 2010-09-09 48.390 88,578 -992 0.19% 4,286,270
2010-09-07 2010-09-03 45.970 89,570 -100 0.20% 4,117,559
2010-09-06 2010-09-02 45.970 89,670 +372 0.20% 4,122,156
2010-09-03 2010-09-01 41.938 89,298 +918 0.19% 3,744,962
2010-09-02 2010-08-31 41.938 88,380 +372 0.19% 3,706,463
2010-09-01 2010-08-30 43.551 88,008 -496 0.19% 3,832,819
2010-08-31 2010-08-27 44.357 88,504 -744 0.19% 3,925,798
2010-08-30 2010-08-26 45.164 89,248 -744 0.19% 4,030,778
2010-08-27 2010-08-25 43.551 89,992 +496 0.20% 3,919,224
2010-08-26 2010-08-24 45.164 89,496 +3,422 0.20% 4,041,979
2010-08-25 2010-08-23 47.583 86,074 +1,860 0.19% 4,095,683
2010-08-23 2010-08-19 47.583 84,214 -248 0.18% 4,007,178
2010-08-20 2010-08-18 48.390 84,462 +3,100 0.18% 4,087,097
2010-08-19 2010-08-17 48.390 81,362 -1,116 0.18% 3,937,089
2010-08-17 2010-08-13 49.196 82,478 +3,769 0.18% 4,057,610
2010-08-16 2010-08-12 50.003 78,709 +397 0.17% 3,935,668
2010-08-12 2010-08-10 50.003 78,312 -759 0.17% 3,915,817
2010-08-09 2010-08-05 53.229 79,071 +1,240 0.17% 4,208,851
2010-08-06 2010-08-04 53.229 77,831 -893 0.17% 4,142,847
2010-08-05 2010-08-03 53.229 78,724 -744 0.17% 4,190,381
2010-08-04 2010-08-02 54.842 79,468 -347 0.17% 4,358,164
2010-07-30 2010-07-28 50.003 79,815 -1,240 0.17% 3,990,971
2010-07-28 2010-07-26 50.003 81,055 -149 0.18% 4,052,975
2010-07-26 2010-07-22 49.196 81,204 -1,215 0.18% 3,994,934
2010-07-21 2010-07-19 48.390 82,419 -868 0.18% 3,988,237
2010-07-20 2010-07-16 50.809 83,287 -620 0.18% 4,231,751
2010-07-16 2010-07-14 51.616 83,907 -1,736 0.18% 4,330,924
2010-07-14 2010-07-12 50.003 85,643 +1,240 0.19% 4,282,387
2010-07-12 2010-07-08 50.809 84,403 +620 0.18% 4,288,455
2010-07-09 2010-07-07 51.616 83,783 +992 0.18% 4,324,523
2010-07-07 2010-07-05 49.196 82,791 -1,612 0.18% 4,073,009
2010-07-06 2010-07-02 49.196 84,403 +1,612 0.18% 4,152,313
2010-07-02 2010-06-29 50.003 82,791 +620 0.18% 4,139,779
2010-06-25 2010-06-23 56.455 82,171 -248 0.18% 4,638,942
2010-06-23 2010-06-21 56.455 82,419 -1,240 0.18% 4,652,943
2010-06-22 2010-06-18 58.068 83,659 -620 0.18% 4,857,888
2010-06-21 2010-06-17 57.261 84,279 -124 0.18% 4,825,920
2010-06-18 2010-06-15 57.261 84,403 -1,240 0.18% 4,833,020
2010-06-17 2010-06-14 54.035 85,643 -2,480 0.19% 4,627,741
2010-06-15 2010-06-11 54.842 88,123 -3,968 0.19% 4,832,819
2010-06-14 2010-06-10 54.035 92,091 -620 0.20% 4,976,160
2010-06-11 2010-06-09 54.035 92,711 -1,983 0.20% 5,009,662
2010-06-09 2010-06-07 50.003 94,694 -4,588 0.21% 4,734,962
2010-06-08 2010-06-04 53.229 99,282 +744 0.22% 5,284,657
2010-06-03 2010-06-01 45.970 98,538 -5,580 0.21% 4,529,820
2010-06-02 2010-05-31 46.777 104,118 -372 0.23% 4,870,305
2010-05-28 2010-05-26 41.938 104,490 +4,092 0.23% 4,382,081
2010-05-27 2010-05-25 45.164 100,398 -10,242 0.22% 4,534,354
2010-05-26 2010-05-24 49.196 110,640 +843 0.24% 5,443,076
2010-05-25 2010-05-20 50.003 109,797 -868 0.24% 5,490,154
2010-05-24 2010-05-19 53.229 110,665 +868 0.24% 5,890,560
2010-05-20 2010-05-18 54.842 109,797 +2,976 0.24% 6,021,459
2010-05-18 2010-05-14 56.455 106,821 -2,976 0.23% 6,030,552
2010-05-17 2010-05-13 58.068 109,797 -2,108 0.24% 6,375,663
2010-05-14 2010-05-12 54.842 111,905 +2,232 0.24% 6,137,066
2010-05-13 2010-05-11 56.455 109,673 -11,978 0.24% 6,191,561
2010-05-12 2010-05-10 58.874 121,651 +14,601 0.27% 7,162,109
2010-05-11 2010-05-07 56.455 107,050 -11,681 0.23% 6,043,480
2010-05-10 2010-05-06 55.648 118,731 +124 0.26% 6,607,172
2010-05-07 2010-05-05 56.455 118,607 -4,984 0.26% 6,695,927
2010-05-06 2010-05-04 58.068 123,591 +542 0.27% 7,176,649
2010-05-05 2010-05-03 56.455 123,049 -917 0.27% 6,946,699
2010-05-04 2010-04-30 56.455 123,966 +124 0.27% 6,998,468
2010-05-03 2010-04-29 55.648 123,842 +372 0.27% 6,891,590
2010-04-30 2010-04-28 58.068 123,470 -3,199 0.27% 7,169,623
2010-04-29 2010-04-27 54.842 126,669 -223 0.28% 6,946,749
2010-04-28 2010-04-26 55.648 126,892 -2,831 0.28% 7,061,317
2010-04-27 2010-04-23 55.648 129,723 +4,415 0.28% 7,218,857
2010-04-26 2010-04-22 58.068 125,308 -744 0.27% 7,276,352
2010-04-23 2010-04-21 56.455 126,052 -6,374 0.27% 7,116,233
2010-04-22 2010-04-20 55.648 132,426 -5,827 0.29% 7,369,274
2010-04-21 2010-04-19 54.842 138,253 +13,961 0.30% 7,582,036
2010-04-20 2010-04-16 55.648 124,292 -5,480 0.27% 6,916,632
2010-04-19 2010-04-15 54.842 129,772 +1,525 0.28% 7,116,923
2010-04-16 2010-04-14 58.068 128,247 +4,414 0.28% 7,447,013
2010-04-15 2010-04-13 58.068 123,833 +6,274 0.27% 7,190,702
2010-04-14 2010-04-12 62.100 117,559 -13,514 0.26% 7,300,439
2010-04-13 2010-04-09 61.294 131,073 +6,572 0.29% 8,033,952
2010-04-12 2010-04-08 62.907 124,501 +11,779 0.27% 7,831,948
2010-04-09 2010-04-07 62.100 112,722 -3,493 0.25% 7,000,060
2010-04-08 2010-04-01 56.455 116,215 -1,141 0.25% 6,560,888
2010-04-07 2010-03-31 54.035 117,356 +496 0.26% 6,341,361
2010-04-01 2010-03-30 53.229 116,860 +818 0.25% 6,220,312
2010-03-31 2010-03-29 54.035 116,042 -620 0.25% 6,270,359
2010-03-30 2010-03-26 50.809 116,662 -6,199 0.25% 5,927,511
2010-03-29 2010-03-25 50.809 122,861 -24,799 0.27% 6,242,477
2010-03-26 2010-03-24 51.616 147,660 -1,221 0.32% 7,621,584
2010-03-25 2010-03-23 53.229 148,881 +2,058 0.32% 7,924,750
2010-03-24 2010-03-22 53.229 146,823 +2,157 0.32% 7,815,206
2010-03-23 2010-03-19 54.842 144,666 -12,845 0.32% 7,933,736
2010-03-22 2010-03-18 54.842 157,511 -3,720 0.34% 8,638,179
2010-03-19 2010-03-17 54.842 161,231 +15,995 0.35% 8,842,190
2010-03-17 2010-03-15 54.035 145,236 +31,470 0.32% 7,847,864
2010-03-16 2010-03-12 50.003 113,766 +1,301 0.25% 5,688,615
2010-03-15 2010-03-11 51.616 112,465 +1,860 0.25% 5,804,967
2010-03-11 2010-03-09 53.229 110,605 +11,160 0.24% 5,887,366
2010-03-09 2010-03-05 52.422 99,445 +620 0.22% 5,213,132
2010-03-08 2010-03-04 53.229 98,825 +2,480 0.22% 5,260,332
2010-03-05 2010-03-03 54.842 96,345 -56 0.21% 5,283,728
2010-03-04 2010-03-02 52.422 96,401 -1,240 0.21% 5,053,558
2010-03-03 2010-03-01 53.229 97,641 -251 0.21% 5,197,309
2010-03-02 2010-02-26 51.616 97,892 +248 0.21% 5,052,770
2010-03-01 2010-02-25 51.616 97,644 +992 0.21% 5,039,970
2010-02-26 2010-02-24 51.616 96,652 +297 0.21% 4,988,767
2010-02-25 2010-02-23 52.422 96,355 -6,714 0.21% 5,051,147
2010-02-24 2010-02-22 53.229 103,069 +1,860 0.22% 5,486,235
2010-02-12 2010-02-10 50.809 101,209 -1,637 0.22% 5,142,355
2010-02-11 2010-02-09 50.003 102,846 -1,178 0.22% 5,142,585
2010-02-10 2010-02-08 51.616 104,024 -4,153 0.23% 5,369,278
2010-02-09 2010-02-05 54.842 108,177 +588 0.24% 5,932,616
2010-02-08 2010-02-04 57.261 107,589 +1,383 0.23% 6,160,679
2010-02-05 2010-02-03 60.487 106,206 -124 0.23% 6,424,106
2010-02-04 2010-02-02 62.907 106,330 +620 0.23% 6,688,871
2010-02-03 2010-02-01 63.713 105,710 +46,806 0.23% 6,735,123
2010-02-02 2010-01-29 61.294 58,904 -11,159 0.13% 3,610,445
2010-02-01 2010-01-28 64.520 70,063 -1,984 0.15% 4,520,444
2010-01-29 2010-01-27 66.939 72,047 -1,562 0.16% 4,822,768
2010-01-28 2010-01-26 74.198 73,609 +744 0.16% 5,461,615
2010-01-27 2010-01-25 75.811 72,865 +12,449 0.16% 5,523,943
2010-01-26 2010-01-22 65.326 60,416 +1,785 0.13% 3,946,748
2010-01-25 2010-01-21 62.907 58,631 +298 0.13% 3,688,283
2010-01-22 2010-01-20 64.520 58,333 +620 0.13% 3,763,628
2010-01-21 2010-01-19 63.713 57,713 +124 0.13% 3,677,080
2010-01-19 2010-01-15 64.520 57,589 +1,537 0.13% 3,715,625
2010-01-18 2010-01-14 61.294 56,052 -8,506 0.12% 3,435,635
2010-01-14 2010-01-12 59.681 64,558 +3,100 0.14% 3,852,868
2010-01-13 2010-01-11 56.455 61,458 -248 0.13% 3,469,595
2010-01-11 2010-01-07 55.648 61,706 -248 0.13% 3,433,831
2010-01-08 2010-01-06 57.261 61,954 -3,100 0.14% 3,547,563
2010-01-07 2010-01-05 57.261 65,054 -198 0.14% 3,725,073
2010-01-05 2009-12-31 54.842 65,252 -620 0.14% 3,578,534
2010-01-04 2009-12-29 53.229 65,872 +620 0.14% 3,506,285
2009-12-30 2009-12-28 53.229 65,252 -273 0.14% 3,473,283
2009-12-22 2009-12-18 52.422 65,525 -3,100 0.14% 3,434,969
2009-12-21 2009-12-17 54.842 68,625 +75 0.15% 3,763,515
2009-12-18 2009-12-16 56.455 68,550 +372 0.15% 3,869,972
2009-12-17 2009-12-15 58.068 68,178 -4,960 0.15% 3,958,942
2009-12-11 2009-12-09 60.487 73,138 +248 0.16% 4,423,914
2009-12-09 2009-12-07 62.907 72,890 +322 0.16% 4,585,270
2009-12-08 2009-12-04 64.520 72,568 -545 0.16% 4,682,066
2009-12-07 2009-12-03 68.552 73,113 -75 0.16% 5,012,056
2009-12-03 2009-12-01 57.261 73,188 +620 0.16% 4,190,835
2009-12-02 2009-11-30 56.455 72,568 -1,612 0.16% 4,096,808
2009-12-01 2009-11-27 56.455 74,180 +1,860 0.16% 4,187,813
2009-11-30 2009-11-26 60.487 72,320 +620 0.16% 4,374,436
2009-11-27 2009-11-25 60.487 71,700 -372 0.16% 4,336,934
2009-11-26 2009-11-24 59.681 72,072 +149 0.16% 4,301,309
2009-11-25 2009-11-23 62.907 71,923 -620 0.16% 4,524,439
2009-11-24 2009-11-20 60.487 72,543 +694 0.16% 4,387,925
2009-11-23 2009-11-19 64.520 71,849 +620 0.16% 4,635,676
2009-11-20 2009-11-18 61.294 71,229 +2,158 0.16% 4,365,890
2009-11-19 2009-11-17 58.068 69,071 -2,257 0.15% 4,010,796
2009-11-17 2009-11-13 52.422 71,328 -1,860 0.16% 3,739,175
2009-11-13 2009-11-11 50.809 73,188 +2,480 0.16% 3,718,629
2009-11-12 2009-11-10 50.809 70,708 +3,100 0.15% 3,592,622
2009-11-11 2009-11-09 50.003 67,608 +620 0.15% 3,380,587
2009-11-10 2009-11-06 50.003 66,988 +521 0.15% 3,349,586
2009-11-05 2009-11-03 47.583 66,467 -5,580 0.14% 3,162,718
2009-11-04 2009-11-02 50.003 72,047 -2,232 0.16% 3,602,550
2009-11-03 2009-10-30 50.003 74,279 -1,488 0.16% 3,714,156
2009-11-02 2009-10-29 50.003 75,767 +1,860 0.17% 3,788,560
2009-10-30 2009-10-28 50.809 73,907 +1,240 0.16% 3,755,160
2009-10-28 2009-10-23 53.229 72,667 +2,480 0.16% 3,867,974
2009-10-27 2009-10-22 54.842 70,187 +4,141 0.15% 3,849,178
2009-10-22 2009-10-20 54.842 66,046 -3,719 0.14% 3,622,078
2009-10-21 2009-10-19 55.648 69,765 -174 0.15% 3,882,300
2009-10-20 2009-10-16 54.842 69,939 +3,720 0.15% 3,835,577
2009-10-19 2009-10-15 56.455 66,219 -1,240 0.14% 3,738,376
2009-10-16 2009-10-14 55.648 67,459 +446 0.15% 3,753,975
2009-10-15 2009-10-13 50.809 67,013 +6,225 0.15% 3,404,881
2009-10-14 2009-10-12 50.809 60,788 +1,240 0.13% 3,088,594
2009-10-13 2009-10-09 50.809 59,548 -3,175 0.13% 3,025,590
2009-10-12 2009-10-08 51.616 62,723 +4,960 0.14% 3,237,495
2009-10-08 2009-10-06 50.003 57,763 +620 0.13% 2,888,310
2009-10-07 2009-10-05 51.616 57,143 +992 0.12% 2,949,480
2009-10-06 2009-10-02 51.616 56,151 +942 0.12% 2,898,277
2009-09-30 2009-09-28 47.583 55,209 +25 0.12% 2,627,025
2009-09-22 2009-09-18 47.583 55,184 +620 0.12% 2,625,836
2009-08-31 2009-08-27 49.196 54,564 -1,215 0.12% 2,684,345
2009-08-27 2009-08-25 53.229 55,779 -298 0.12% 2,969,047
2009-08-19 2009-08-17 56.455 56,077 -620 0.12% 3,165,812
2009-08-12 2009-08-10 58.068 56,697 +1,860 0.12% 3,292,266
2009-08-10 2009-08-06 58.874 54,837 -620 0.12% 3,228,486
2009-08-07 2009-08-05 58.874 55,457 +620 0.12% 3,264,988
2009-08-06 2009-08-04 60.487 54,837 +13,342 0.12% 3,316,938
2009-08-03 2009-07-30 62.100 41,495 +2,381 0.09% 2,576,848
2009-07-30 2009-07-28 60.487 39,114 +620 0.09% 2,365,897
2009-07-29 2009-07-27 60.487 38,494 +992 0.08% 2,328,395
2009-07-28 2009-07-24 61.294 37,502 +619 0.08% 2,298,637
2009-07-24 2009-07-22 62.100 36,883 -471 0.08% 2,290,442
2009-07-20 2009-07-16 64.520 37,354 +298 0.08% 2,410,069
2009-07-17 2009-07-15 65.326 37,056 +297 0.08% 2,420,728
2009-07-15 2009-07-13 61.294 36,759 +1,067 0.08% 2,253,096
2009-07-10 2009-07-08 59.681 35,692 -471 0.08% 2,130,124
2009-07-08 2009-07-06 63.713 36,163 -149 0.08% 2,304,061
2009-07-07 2009-07-03 61.294 36,312 -1,414 0.08% 2,225,698
2009-07-03 2009-06-30 50.809 37,726 -15,945 0.08% 1,916,830
2009-06-26 2009-06-24 49.196 53,671 -199 0.12% 2,640,413
2009-06-19 2009-06-17 47.583 53,870 +25 0.12% 2,563,311
2009-06-17 2009-06-15 49.196 53,845 -620 0.12% 2,648,973
2009-06-16 2009-06-12 50.003 54,465 +124 0.12% 2,723,401
2009-06-11 2009-06-09 50.809 54,341 -2,728 0.12% 2,761,026
2009-06-10 2009-06-08 54.035 57,069 +1,042 0.12% 3,083,738
2009-06-04 2009-06-02 52.422 56,027 -3,100 0.12% 2,937,062
2009-06-03 2009-06-01 55.648 59,127 -1,116 0.13% 3,290,314
2009-06-02 2009-05-29 54.842 60,243 +744 0.13% 3,303,831
2009-06-01 2009-05-27 53.229 59,499 +1,488 0.13% 3,167,058
2009-05-29 2009-05-26 57.261 58,011 -818 0.13% 3,321,782
2009-05-27 2009-05-25 50.003 58,829 +396 0.13% 2,941,613
2009-05-26 2009-05-22 49.196 58,433 -3,546 0.13% 2,874,686
2009-05-25 2009-05-21 45.164 61,979 -173 0.14% 2,799,207
2009-05-21 2009-05-19 39.680 62,152 +372 0.14% 2,466,168
2009-05-20 2009-05-18 40.164 61,780 +2,108 0.13% 2,481,302
2009-05-19 2009-05-15 40.325 59,672 +1,239 0.13% 2,406,262
2009-05-15 2009-05-13 39.518 58,433 +1,860 0.13% 2,309,174
2009-05-14 2009-05-12 43.551 56,573 +620 0.12% 2,463,799
2009-05-06 2009-05-04 35.002 55,953 +199 0.12% 1,958,464
2009-04-29 2009-04-27 33.873 55,754 +124 0.12% 1,888,547
2009-04-03 2009-04-01 39.196 55,630 -75 0.12% 2,180,458
2009-04-02 2009-03-31 33.873 55,705 +75 0.12% 1,886,887
2009-02-11 2009-02-09 20.162 55,630 +273 0.12% 1,121,635
2008-11-07 2008-11-05 23.550 55,357 -1,240 0.12% 1,303,640
2008-11-06 2008-11-04 22.582 56,597 -992 0.12% 1,278,068
2008-09-10 2008-09-08 55.648 57,589 -124 0.13% 3,204,727
2008-09-08 2008-09-04 55.648 57,713 -695 0.13% 3,211,627
2008-08-19 2008-08-15 61.294 58,408 +620 0.13% 3,580,044
2008-08-13 2008-08-11 59.681 57,788 -124 0.13% 3,448,830
2008-08-12 2008-08-08 66.133 57,912 -1,165 0.13% 3,829,877
2008-08-11 2008-08-07 65.326 59,077 +2,232 0.13% 3,859,276
2008-08-08 2008-08-05 65.326 56,845 -5,456 0.12% 3,713,468
2008-08-07 2008-08-04 67.746 62,301 +3,844 0.14% 4,220,624
2008-08-01 2008-07-30 56.455 58,457 -124 0.13% 3,300,175
2008-07-30 2008-07-28 58.068 58,581 -3,894 0.13% 3,401,666
2008-07-29 2008-07-25 56.455 62,475 +4,266 0.14% 3,527,010
2008-07-24 2008-07-22 50.003 58,209 -422 0.13% 2,910,611
2008-07-23 2008-07-21 47.583 58,631 -198 0.13% 2,789,855
2008-07-17 2008-07-15 47.583 58,829 +322 0.13% 2,799,277
2008-07-16 2008-07-14 48.390 58,507 +1,984 0.13% 2,831,141
2008-07-15 2008-07-11 45.970 56,523 +496 0.12% 2,598,379
2008-07-14 2008-07-10 43.551 56,027 +3,100 0.12% 2,440,021
2008-07-08 2008-07-04 42.744 52,927 -149 0.12% 2,262,328
2008-07-07 2008-07-03 42.744 53,076 -769 0.12% 2,268,697
2008-07-04 2008-07-02 44.357 53,845 -471 0.12% 2,388,419
2008-07-03 2008-06-30 48.390 54,316 -496 0.12% 2,628,339
2008-07-02 2008-06-27 45.164 54,812 -2,455 0.12% 2,475,518
2008-06-26 2008-06-24 50.809 57,267 -496 0.12% 2,909,694
2008-06-25 2008-06-23 53.229 57,763 -13,639 0.13% 3,074,653
2008-06-24 2008-06-20 53.229 71,402 -6,200 0.16% 3,800,640
2008-06-23 2008-06-19 53.229 77,602 -30,378 0.17% 4,130,658
2008-06-20 2008-06-18 52.422 107,980 +620 0.24% 5,660,556
2008-06-19 2008-06-17 52.422 107,360 +25 0.23% 5,628,054
2008-06-17 2008-06-13 51.616 107,335 -348 0.23% 5,540,178
2008-06-16 2008-06-12 52.422 107,683 -1,240 0.23% 5,644,986
2008-06-13 2008-06-11 53.229 108,923 -1,487 0.24% 5,797,836
2008-06-04 2008-06-02 57.261 110,410 +1,240 0.24% 6,322,213
2008-05-30 2008-05-28 55.648 109,170 +49 0.24% 6,075,119
2008-05-26 2008-05-22 58.874 109,121 +3,100 0.24% 6,424,415
2008-05-23 2008-05-21 60.487 106,021 -620 0.23% 6,412,916
2008-05-22 2008-05-20 58.068 106,641 -3,968 0.23% 6,192,401
2008-05-21 2008-05-19 58.068 110,609 -1,413 0.24% 6,422,814
2008-05-20 2008-05-16 58.068 112,022 -620 0.24% 6,504,864
2008-05-19 2008-05-15 58.068 112,642 +1,364 0.25% 6,540,866
2008-05-16 2008-05-14 57.261 111,278 -1,984 0.24% 6,371,916
2008-05-15 2008-05-13 55.648 113,262 -595 0.25% 6,302,831
2008-05-13 2008-05-08 64.520 113,857 +2,703 0.25% 7,346,020
2008-05-09 2008-05-07 62.100 111,154 -174 0.24% 6,902,687
2008-05-08 2008-05-06 62.907 111,328 +1,240 0.24% 7,003,278
2008-05-06 2008-05-02 58.068 110,088 -74 0.24% 6,392,561
2008-05-05 2008-04-30 57.261 110,162 +396 0.24% 6,308,012
2008-05-02 2008-04-29 53.229 109,766 -1,413 0.24% 5,842,708
2008-04-30 2008-04-28 53.229 111,179 -2,182 0.24% 5,917,920
2008-04-29 2008-04-25 53.229 113,361 -558 0.24% 6,034,065
2008-04-28 2008-04-24 53.229 113,919 +347 0.25% 6,063,767
2008-04-25 2008-04-23 51.616 113,572 -620 0.24% 5,862,105
2008-04-24 2008-04-22 54.035 114,192 +620 0.25% 6,170,393
2008-04-22 2008-04-18 58.068 113,572 +248 0.24% 6,594,869
2008-04-21 2008-04-17 58.874 113,324 -992 0.24% 6,671,863
2008-04-18 2008-04-16 58.874 114,316 -1,240 0.25% 6,730,266
2008-04-17 2008-04-15 58.068 115,556 +1,240 0.25% 6,710,075
2008-04-16 2008-04-14 61.294 114,316 -1,116 0.25% 7,006,853
2008-04-15 2008-04-11 61.294 115,432 +521 0.25% 7,075,256
2008-04-11 2008-04-09 62.907 114,911 +793 0.25% 7,228,673
2008-04-10 2008-04-08 65.326 114,118 -1,165 0.25% 7,454,895
2008-04-09 2008-04-07 64.520 115,283 -1,711 0.25% 7,438,025
2008-04-08 2008-04-03 65.326 116,994 -5,729 0.25% 7,642,773
2008-04-07 2008-04-02 62.907 122,723 +2,480 0.26% 7,720,100
2008-04-03 2008-04-01 65.326 120,243 +719 0.26% 7,855,018
2008-04-02 2008-03-31 70.165 119,524 +1,860 0.26% 8,386,423
2008-04-01 2008-03-28 64.520 117,664 -1,860 0.25% 7,591,646
2008-03-27 2008-03-25 65.326 119,524 +4,216 0.25% 7,808,049
2008-03-26 2008-03-20 61.294 115,308 +2,480 0.24% 7,067,656
2008-03-25 2008-03-19 60.487 112,828 -2,778 0.24% 6,824,652
2008-03-20 2008-03-18 60.487 115,606 -9,547 0.25% 6,992,686
2008-03-19 2008-03-17 62.907 125,153 +7,415 0.27% 7,872,964
2008-03-18 2008-03-14 75.811 117,738 -645 0.25% 8,925,795
2008-03-17 2008-03-13 77.424 118,383 -13,912 0.25% 9,165,643
2008-03-14 2008-03-12 80.650 132,295 +18,748 0.28% 10,669,543
2008-03-13 2008-03-11 79.037 113,547 +496 0.24% 8,974,373
2008-03-12 2008-03-10 79.037 113,051 -1,116 0.24% 8,935,171
2008-03-11 2008-03-07 73.391 114,167 -149 0.24% 8,378,849
2008-03-10 2008-03-06 78.230 114,316 -1,240 0.24% 8,942,957
2008-03-07 2008-03-05 73.391 115,556 -3,968 0.25% 8,480,789
2008-03-06 2008-03-04 73.391 119,524 -4,885 0.25% 8,772,005
2008-03-05 2008-03-03 76.617 124,409 +2,678 0.26% 9,531,863
2008-03-04 2008-02-29 79.843 121,731 +620 0.26% 9,719,384
2008-03-03 2008-02-28 76.617 121,111 -744 0.26% 9,279,179
2008-02-29 2008-02-27 75.004 121,855 -1,736 0.26% 9,139,631
2008-02-28 2008-02-26 70.972 123,591 +25 0.26% 8,771,460
2008-02-27 2008-02-25 70.165 123,566 -25 0.26% 8,670,030
2008-02-26 2008-02-22 67.746 123,591 +4,241 0.26% 8,372,757
2008-02-25 2008-02-21 66.133 119,350 +13,936 0.25% 7,892,937
2008-02-22 2008-02-20 72.585 105,414 -7,191 0.22% 7,651,440
2008-02-21 2008-02-19 64.520 112,605 -372 0.24% 7,265,241
2008-02-20 2008-02-18 64.520 112,977 +1,240 0.24% 7,289,243
2008-02-19 2008-02-15 68.552 111,737 +1,265 0.24% 7,659,815
2008-02-18 2008-02-14 66.939 110,472 +13,713 0.23% 7,394,906
2008-02-14 2008-02-12 77.424 96,759 +3,100 0.21% 7,491,434
2008-02-12 2008-02-06 79.037 93,659 +2,356 0.20% 7,402,492
2008-02-11 2008-02-04 82.263 91,303 +124 0.19% 7,510,824
2008-02-05 2008-02-01 82.263 91,179 -27,899 0.19% 7,500,624
2008-02-04 2008-01-31 76.617 119,078 +3,323 0.25% 9,123,417
2008-02-01 2008-01-30 90.328 115,755 -124 0.25% 10,455,870
2008-01-31 2008-01-29 93.554 115,879 +124 0.25% 10,840,894
2008-01-29 2008-01-25 96.780 115,755 -5,852 0.24% 11,202,717
2008-01-28 2008-01-24 90.328 121,607 -967 0.26% 10,984,467
2008-01-25 2008-01-23 90.328 122,574 +669 0.26% 11,071,813
2008-01-24 2008-01-22 85.489 121,905 -12,374 0.26% 10,421,489
2008-01-23 2008-01-21 88.715 134,279 +1,513 0.28% 11,912,507
2008-01-22 2008-01-18 95.167 132,766 -496 0.28% 12,634,884
2008-01-18 2008-01-16 98.393 133,262 +4,067 0.28% 13,111,988
2008-01-17 2008-01-15 103.232 129,195 +13,639 0.27% 13,336,997
2008-01-16 2008-01-14 124.200 115,556 +7,762 0.24% 14,352,105
2008-01-15 2008-01-11 132.265 107,794 +7,340 0.23% 14,257,416
2008-01-14 2008-01-10 130.652 100,454 +1,910 0.21% 13,124,556
2008-01-11 2008-01-09 133.878 98,544 +25 0.21% 13,192,912
2008-01-10 2008-01-08 135.491 98,519 +2,603 0.21% 13,348,475
2008-01-09 2008-01-07 138.717 95,916 -2,182 0.20% 13,305,215
2008-01-08 2008-01-04 146.782 98,098 +298 0.21% 14,399,053
2008-01-07 2008-01-03 148.395 97,800 +3,496 0.21% 14,513,062
2008-01-04 2008-01-02 153.234 94,304 +4,340 0.20% 14,450,607
2008-01-03 2007-12-31 156.460 89,964 -1,116 0.19% 14,075,793
2008-01-02 2007-12-27 143.556 91,080 +223 0.19% 13,075,111
2007-12-28 2007-12-24 146.782 90,857 -7,191 0.19% 13,336,202
2007-12-20 2007-12-18 129.039 98,048 +248 0.21% 12,652,056
2007-12-17 2007-12-13 137.104 97,800 +496 0.21% 13,408,807
2007-12-14 2007-12-12 141.943 97,304 +6,224 0.21% 13,811,656
2007-12-13 2007-12-11 153.234 91,080 +1,562 0.19% 13,956,580
2007-12-11 2007-12-07 153.234 89,518 +4,960 0.19% 13,717,228
2007-12-07 2007-12-05 162.912 84,558 +2,728 0.18% 13,775,534
2007-12-06 2007-12-04 166.138 81,830 +620 0.17% 13,595,092
2007-12-05 2007-12-03 170.977 81,210 -1,612 0.17% 13,885,060
2007-12-04 2007-11-30 170.977 82,822 -3,100 0.17% 14,160,675
2007-11-29 2007-11-27 162.912 85,922 -4,340 0.18% 13,997,746
2007-11-27 2007-11-23 161.299 90,262 -124 0.19% 14,559,194
2007-11-26 2007-11-22 161.299 90,386 -7,439 0.19% 14,579,195
2007-11-21 2007-11-19 161.299 97,825 -75 0.21% 15,779,100
2007-11-20 2007-11-16 158.073 97,900 +1,240 0.21% 15,475,373
2007-11-19 2007-11-15 161.299 96,660 -124 0.20% 15,591,186
2007-11-16 2007-11-14 166.138 96,784 -11,804 0.20% 16,079,523
2007-11-15 2007-11-13 150.008 108,588 -74 0.23% 16,289,102
2007-11-08 2007-11-06 153.234 108,662 -620 0.23% 16,650,745
2007-11-07 2007-11-05 158.073 109,282 -2,232 0.23% 17,274,563
2007-11-06 2007-11-02 169.364 111,514 +3,100 0.24% 18,886,482
2007-11-05 2007-11-01 180.655 108,414 -620 0.23% 19,585,550
2007-10-30 2007-10-26 179.042 109,034 -124 0.23% 19,521,685
2007-10-29 2007-10-25 188.720 109,158 +322 0.23% 20,600,312
2007-10-26 2007-10-24 187.107 108,836 -1,116 0.23% 20,363,993
2007-10-25 2007-10-23 185.494 109,952 -496 0.24% 20,395,453
2007-10-18 2007-10-16 174.203 110,448 +3,844 0.24% 19,240,395
2007-10-16 2007-10-12 187.107 106,604 -2,901 0.23% 19,946,370
2007-10-15 2007-10-11 185.494 109,505 -21,997 0.23% 20,312,537
2007-10-12 2007-10-10 158.073 131,502 -5,505 0.28% 20,786,952
2007-10-11 2007-10-09 150.008 137,007 -4,340 0.29% 20,552,189
2007-10-10 2007-10-08 148.395 141,347 -29,609 0.30% 20,975,233
2007-10-09 2007-10-05 148.395 170,956 -149 0.37% 25,369,070
2007-10-08 2007-10-04 146.782 171,105 +446 0.37% 25,115,190
2007-10-04 2007-10-02 148.395 170,659 -3,719 0.37% 25,324,997
2007-10-03 2007-09-28 143.556 174,378 -1,860 0.37% 25,033,068
2007-10-02 2007-09-27 140.330 176,238 +372 0.38% 24,731,541
2007-09-28 2007-09-25 125.813 175,866 +7,042 0.38% 22,126,303
2007-09-27 2007-09-24 138.717 168,824 +2,207 0.36% 23,418,820
2007-09-25 2007-09-21 141.943 166,617 +124 0.36% 23,650,175
2007-09-24 2007-09-20 140.330 166,493 +1,439 0.36% 23,364,022
2007-09-21 2007-09-19 143.556 165,054 +1,240 0.35% 23,694,548
2007-09-20 2007-09-18 143.556 163,814 +3,720 0.35% 23,516,538
2007-09-19 2007-09-17 146.782 160,094 -248 0.34% 23,498,970
2007-09-18 2007-09-14 153.234 160,342 +2,479 0.34% 24,569,893
2007-09-17 2007-09-13 153.234 157,863 -9,845 0.34% 24,190,026
2007-09-13 2007-09-11 137.104 167,708 +16,070 0.36% 22,993,500
2007-09-12 2007-09-10 137.104 151,638 +3,348 0.33% 20,790,232
2007-09-11 2007-09-07 138.717 148,290 +1,488 0.32% 20,570,398
2007-09-10 2007-09-06 140.330 146,802 +2,504 0.31% 20,600,777
2007-09-07 2007-09-05 138.717 144,298 +4,489 0.31% 20,016,638
2007-09-06 2007-09-04 143.556 139,809 +6,323 0.30% 20,070,468
2007-09-05 2007-09-03 150.008 133,486 -2,603 0.29% 20,024,009
2007-09-04 2007-08-31 161.299 136,089 -5,084 0.29% 21,951,055
2007-09-03 2007-08-30 146.782 141,173 +1,240 0.30% 20,721,701
2007-08-31 2007-08-29 141.943 139,933 +6,199 0.30% 19,862,558
2007-08-30 2007-08-28 148.395 133,734 +8,680 0.29% 19,845,499
2007-08-29 2007-08-27 156.460 125,054 +298 0.27% 19,565,984
2007-08-28 2007-08-24 141.943 124,756 +6,943 0.27% 17,708,284
2007-08-27 2007-08-23 146.782 117,813 +2,579 0.25% 17,292,866
2007-08-22 2007-08-20 143.556 115,234 +88,806 0.25% 16,542,571
2007-08-08 2007-08-06 161.299 26,428 -79,283 0.06% 4,262,817
2007-08-06 2007-08-02 166.138 105,711 +744 0.23% 17,562,639
2007-07-31 2007-07-27 185.897 104,967 +198 0.23% 19,513,092
2007-07-30 2007-07-26 189.527 104,769 +248 0.23% 19,856,515
2007-07-27 2007-07-25 188.317 104,521 +1,240 0.23% 19,683,069
2007-07-26 2007-07-24 183.478 103,281 -248 0.22% 18,949,782
2007-07-24 2007-07-20 185.091 103,529 +1,984 0.22% 19,162,276
2007-07-23 2007-07-19 187.914 101,545 +992 0.22% 19,081,690
2007-07-20 2007-07-18 197.592 100,553 +248 0.22% 19,868,427
2007-07-19 2007-07-17 201.624 100,305 -198 0.22% 20,223,903
2007-07-16 2007-07-12 170.977 100,503 -3,671 0.22% 17,183,723
2007-07-13 2007-07-11 162.509 104,174 -4,315 0.22% 16,929,213
2007-07-12 2007-07-10 166.541 108,489 +2,183 0.23% 18,067,919
2007-07-11 2007-07-09 172.590 106,306 -1,439 0.23% 18,347,375
2007-07-10 2007-07-06 177.429 107,745 +2,530 0.23% 19,117,107
2007-07-09 2007-07-05 159.686 105,215 +347 0.23% 16,801,390
2007-07-06 2007-07-04 157.267 104,868 -1,686 0.23% 16,492,252
2007-07-05 2007-07-03 165.735 106,554 +10,713 0.23% 17,659,726
2007-07-04 2007-06-29 143.153 95,841 +19,144 0.21% 13,719,936
2007-07-03 2007-06-28 133.475 76,697 -446 0.17% 10,237,143
2007-06-29 2007-06-27 129.846 77,143 +298 0.17% 10,016,703
2007-06-28 2007-06-26 130.249 76,845 +446 0.17% 10,008,996
2007-06-27 2007-06-25 128.233 76,399 -843 0.17% 9,796,866
2007-06-26 2007-06-22 127.426 77,242 0.17% 9,842,671

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top