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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.980 2,261,140 +0 3.67% 2,215,917
2025-10-13 2025-10-09 0.980 2,261,140 +0 3.67% 2,215,917
2025-10-10 2025-10-08 1.020 2,261,140 +0 3.67% 2,306,363
2025-10-09 2025-10-06 1.020 2,261,140 +0 3.67% 2,306,363
2025-10-08 2025-10-03 1.020 2,261,140 +4,000 3.67% 2,306,363
2025-09-16 2025-09-12 1.020 2,257,140 -1,520 3.67% 2,302,283
2025-09-11 2025-09-09 1.010 2,258,660 -4,800 3.67% 2,281,247
2025-09-08 2025-09-04 1.160 2,263,460 -160 3.68% 2,625,614
2025-09-03 2025-09-01 1.150 2,263,620 +4,960 3.68% 2,603,163
2025-09-01 2025-08-28 1.620 2,258,660 -240 3.67% 3,659,029
2025-08-29 2025-08-27 1.530 2,258,900 -9,600 3.67% 3,456,117
2025-08-27 2025-08-25 1.420 2,268,500 -560 3.69% 3,221,270
2025-08-21 2025-08-19 1.490 2,269,060 -320 3.69% 3,380,899
2025-07-22 2025-07-18 1.180 2,269,380 -4,560 3.69% 2,677,868
2025-07-15 2025-07-11 1.080 2,273,940 -640 3.69% 2,455,855
2025-07-04 2025-07-02 0.850 2,274,580 -2,000 3.70% 1,933,393
2025-07-03 2025-06-30 0.850 2,276,580 +8,560 3.70% 1,935,093
2025-07-02 2025-06-27 0.850 2,268,020 +4,560 3.69% 1,927,817
2025-05-26 2025-05-22 0.840 2,263,460 -480 3.68% 1,901,306
2025-05-21 2025-05-19 0.950 2,263,940 -160 3.68% 2,150,743
2025-04-07 2025-04-02 0.900 2,264,100 -400 3.68% 2,037,690
2025-03-24 2025-03-20 0.800 2,264,500 -160 3.68% 1,811,600
2025-03-06 2025-03-04 0.880 2,264,660 -720 3.68% 1,992,901
2025-02-19 2025-02-17 0.610 2,265,380 -80 3.68% 1,381,882
2025-02-03 2025-01-24 0.670 2,265,460 +5,920 3.68% 1,517,858
2025-01-23 2025-01-21 0.750 2,259,540 +4,960 3.67% 1,694,655
2025-01-06 2025-01-02 0.710 2,254,580 +4,880 3.66% 1,600,752
2024-12-13 2024-12-11 1.060 2,249,700 -400 3.66% 2,384,682
2024-12-11 2024-12-09 1.040 2,250,100 +960 3.66% 2,340,104
2024-12-10 2024-12-06 1.000 2,249,140 -80 3.65% 2,249,140
2024-12-06 2024-12-04 0.950 2,249,220 +2,960 3.65% 2,136,759
2024-12-04 2024-12-02 1.140 2,246,260 +80 3.65% 2,560,736
2024-12-03 2024-11-29 1.200 2,246,180 -15,760 3.65% 2,695,416
2024-11-18 2024-11-14 0.680 2,261,940 +1,680 3.68% 1,538,119
2024-10-03 2024-09-30 0.640 2,260,260 +5,920 3.67% 1,446,566
2024-08-23 2024-08-21 0.810 2,254,340 +4,000 3.66% 1,826,015
2024-07-22 2024-07-18 1.280 2,250,340 -80 3.66% 2,880,435
2024-04-29 2024-04-25 1.040 2,250,420 +80 3.66% 2,340,437
2024-04-26 2024-04-24 1.040 2,250,340 +960 3.66% 2,340,354
2024-04-19 2024-04-17 0.910 2,249,380 -1,760 3.65% 2,046,936
2024-04-18 2024-04-16 1.000 2,251,140 -80 3.66% 2,251,140
2024-03-07 2024-03-05 1.080 2,251,220 +1,280 3.66% 2,431,318
2024-02-02 2024-01-31 1.000 2,249,940 +5,680 3.66% 2,249,940
2024-01-11 2024-01-09 0.850 2,244,260 -3,680 3.65% 1,907,621
2024-01-10 2024-01-08 0.850 2,247,940 -2,080 3.65% 1,910,749
2023-11-30 2023-11-28 1.030 2,250,020 -400 3.66% 2,317,521
2023-11-29 2023-11-27 1.030 2,250,420 -6,960 3.66% 2,317,933
2023-11-28 2023-11-24 1.030 2,257,380 -40 3.67% 2,325,101
2023-09-25 2023-09-21 1.670 2,257,420 +960 3.67% 3,769,891
2023-09-21 2023-09-19 1.160 2,256,460 -80 3.67% 2,617,494
2023-09-20 2023-09-18 1.290 2,256,540 +2,800 3.67% 2,910,937
2023-09-07 2023-09-05 1.360 2,253,740 -3,040 3.66% 3,065,086
2023-09-06 2023-09-04 1.230 2,256,780 +2,960 3.67% 2,775,839
2023-06-28 2023-06-26 1.390 2,253,820 -80 3.66% 3,132,810
2023-06-26 2023-06-21 1.890 2,253,900 -80 3.66% 4,259,871
2023-05-22 2023-05-18 1.380 2,253,980 -1,600 3.66% 3,110,492
2023-05-18 2023-05-16 1.100 2,255,580 -800 3.67% 2,481,138
2023-05-12 2023-05-10 1.170 2,256,380 -4,240 3.67% 2,639,965
2023-05-11 2023-05-09 1.180 2,260,620 -19,520 3.67% 2,667,532
2023-05-10 2023-05-08 1.350 2,280,140 -11,360 3.70% 3,078,189
2023-05-08 2023-05-04 1.170 2,291,500 -320 3.72% 2,681,055
2023-04-25 2023-04-21 1.260 2,291,820 -1,840 3.72% 2,887,693
2023-04-24 2023-04-20 1.450 2,293,660 +9,760 3.73% 3,325,807
2023-04-19 2023-04-17 1.340 2,283,900 -13,920 3.71% 3,060,426
2023-03-14 2023-03-10 1.330 2,297,820 +2,800 3.73% 3,056,101
2023-03-13 2023-03-09 1.500 2,295,020 +1,600 3.73% 3,442,530
2023-03-09 2023-03-07 1.570 2,293,420 -80 3.73% 3,600,669
2023-03-08 2023-03-06 1.570 2,293,500 +800 3.73% 3,600,795
2023-03-07 2023-03-03 1.380 2,292,700 +880 3.73% 3,163,926
2023-03-06 2023-03-02 1.590 2,291,820 +32,400 3.72% 3,643,994
2023-03-03 2023-03-01 1.540 2,259,420 +35,040 3.67% 3,479,507
2023-03-01 2023-02-27 3.000 2,224,380 +2,720 3.61% 6,673,140
2023-02-07 2023-02-03 1.180 2,221,660 +80 3.61% 2,621,559
2022-10-20 2022-10-18 3.090 2,221,580 -80 3.61% 6,864,682
2022-09-27 2022-09-23 3.100 2,221,660 +7,040 3.61% 6,887,146
2022-09-23 2022-09-21 3.390 2,214,620 +6,080 3.60% 7,507,562
2022-08-08 2022-08-04 1.000 2,208,540 -800 3.59% 2,208,540
2022-06-20 2022-06-16 1.100 2,209,340 -2,400 3.59% 2,430,274
2022-02-14 2022-02-10 1.800 2,211,740 -720 3.59% 3,981,132
2022-01-07 2022-01-05 1.750 2,212,460 -4,560 3.59% 3,871,805
2022-01-05 2022-01-03 1.740 2,217,020 +2,240 3.60% 3,857,615
2021-12-30 2021-12-28 1.740 2,214,780 -600 3.60% 3,853,717
2021-12-06 2021-12-02 2.800 2,215,380 -400 3.60% 6,203,064
2021-11-08 2021-11-04 2.810 2,215,780 -80 3.60% 6,226,342
2021-10-15 2021-10-11 3.000 2,215,860 -4,080 3.60% 6,647,580
2021-10-11 2021-10-07 3.010 2,219,940 +1,200 3.61% 6,682,019
2021-09-17 2021-09-15 4.200 2,218,740 -40 3.61% 9,318,708
2021-08-16 2021-08-12 4.500 2,218,780 -640 3.61% 9,984,510
2021-08-11 2021-08-09 4.500 2,219,420 -80 3.61% 9,987,390
2021-07-07 2021-07-05 4.900 2,219,500 -800 3.61% 10,875,550
2021-06-01 2021-05-28 5.800 2,220,300 -40 3.61% 12,877,740
2021-05-21 2021-05-18 6.000 2,220,340 -41,520 3.61% 13,322,040
2021-05-11 2021-05-07 6.000 2,261,860 -80 3.68% 13,571,160
2021-04-28 2021-04-26 6.700 2,261,940 -160 3.68% 15,154,998
2021-03-26 2021-03-24 7.150 2,262,100 +720 3.68% 16,174,015
2021-03-22 2021-03-18 7.400 2,261,380 +220 3.67% 16,734,212
2021-03-17 2021-03-15 7.600 2,261,160 +8,000 3.67% 17,184,816
2021-03-02 2021-02-26 7.900 2,253,160 +800 3.66% 17,799,964
2021-02-26 2021-02-24 7.910 2,252,360 +6,480 3.66% 17,816,168
2021-02-25 2021-02-23 8.100 2,245,880 +6,160 3.65% 18,191,628
2021-01-13 2021-01-11 8.300 2,239,720 +640 3.64% 18,589,676
2020-11-23 2020-11-19 9.800 2,239,080 -800 3.64% 21,942,984
2020-11-04 2020-11-02 9.810 2,239,880 -10,080 3.64% 21,973,223
2020-10-30 2020-10-28 9.760 2,249,960 -80 3.66% 21,959,610
2020-10-22 2020-10-20 10.440 2,250,040 -240 3.66% 23,490,418
2020-09-23 2020-09-21 9.500 2,250,280 +5,200 3.66% 21,377,660
2020-09-09 2020-09-07 10.980 2,245,080 -240 3.65% 24,650,978
2020-09-04 2020-09-02 10.500 2,245,320 -760 3.65% 23,575,860
2020-09-03 2020-09-01 11.000 2,246,080 -80 3.65% 24,706,880
2020-09-02 2020-08-31 10.700 2,246,160 -80 3.65% 24,033,912
2020-08-28 2020-08-26 10.520 2,246,240 -80 3.65% 23,630,445
2020-08-03 2020-07-30 10.900 2,246,320 -240 3.65% 24,484,888
2020-07-20 2020-07-16 10.600 2,246,560 -1,040 3.65% 23,813,536
2020-07-17 2020-07-15 10.140 2,247,600 +960 3.65% 22,790,664
2020-07-10 2020-07-08 10.800 2,246,640 -40 3.65% 24,263,712
2020-07-09 2020-07-07 11.880 2,246,680 -480 3.65% 26,690,558
2020-07-08 2020-07-06 11.200 2,247,160 -320 3.65% 25,168,192
2020-07-07 2020-07-03 10.980 2,247,480 -1,520 3.65% 24,677,330
2020-06-26 2020-06-23 11.000 2,249,000 -960 3.65% 24,739,000
2020-06-03 2020-06-01 11.880 2,249,960 -1,200 3.66% 26,729,525
2020-05-27 2020-05-25 11.780 2,251,160 -5,000 3.66% 26,518,665
2020-05-25 2020-05-21 10.000 2,256,160 -560 3.67% 22,561,600
2020-05-22 2020-05-20 9.500 2,256,720 -160 3.67% 21,438,840
2020-05-15 2020-05-13 8.600 2,256,880 +320 3.67% 19,409,168
2020-04-06 2020-04-02 11.500 2,256,560 -560 3.67% 25,950,440
2020-04-03 2020-04-01 9.680 2,257,120 -160 3.67% 21,848,922
2020-04-02 2020-03-31 8.550 2,257,280 -160 3.67% 19,299,744
2020-04-01 2020-03-30 7.700 2,257,440 +480 3.67% 17,382,288
2020-03-18 2020-03-16 11.500 2,256,960 +41,520 3.67% 25,955,040
2020-03-16 2020-03-12 11.500 2,215,440 +240 3.60% 25,477,560
2020-01-14 2020-01-10 12.500 2,215,200 -80 3.60% 27,690,000
2020-01-02 2019-12-27 12.980 2,215,280 +240 3.60% 28,754,334
2019-12-19 2019-12-17 12.000 2,215,040 -2,240 3.60% 26,580,480
2019-12-18 2019-12-16 11.000 2,217,280 -640 3.60% 24,390,080
2019-12-17 2019-12-13 11.000 2,217,920 -160 3.60% 24,397,120
2019-12-06 2019-12-04 11.300 2,218,080 -720 3.60% 25,064,304
2019-12-05 2019-12-03 11.500 2,218,800 -160 3.61% 25,516,200
2019-12-04 2019-12-02 11.700 2,218,960 -240 3.61% 25,961,832
2019-11-26 2019-11-22 12.500 2,219,200 -320 3.61% 27,740,000
2019-11-19 2019-11-15 12.680 2,219,520 -320 3.61% 28,143,514
2019-11-18 2019-11-14 12.680 2,219,840 -5,520 3.61% 28,147,571
2019-11-15 2019-11-13 12.000 2,225,360 -160 3.62% 26,704,320
2019-11-14 2019-11-12 10.620 2,225,520 -1,760 3.62% 23,635,022
2019-11-08 2019-11-06 9.600 2,227,280 -400 3.62% 21,381,888
2019-10-30 2019-10-28 9.250 2,227,680 -1,600 3.62% 20,606,040
2019-10-28 2019-10-24 8.900 2,229,280 -160 3.62% 19,840,592
2019-09-17 2019-09-13 8.000 2,229,440 +240 3.67% 17,835,520
2019-08-21 2019-08-19 8.900 2,229,200 -80 3.67% 19,839,880
2019-08-07 2019-08-05 8.960 2,229,280 -1,680 3.67% 19,974,349
2019-07-17 2019-07-15 9.000 2,230,960 +80 3.68% 20,078,640
2019-06-19 2019-06-17 10.000 2,230,880 -120 3.68% 22,308,800
2019-05-20 2019-05-16 11.300 2,231,000 +160 3.68% 25,210,300
2019-03-19 2019-03-15 11.000 2,230,840 -400 3.68% 24,539,240
2019-03-14 2019-03-12 11.780 2,231,240 -80 3.68% 26,284,007
2019-03-08 2019-03-06 11.500 2,231,320 -1,480 3.68% 25,660,180
2019-02-27 2019-02-25 11.160 2,232,800 +480 3.68% 24,918,048
2019-02-22 2019-02-20 11.800 2,232,320 -40 3.68% 26,341,376
2019-02-08 2019-01-31 11.740 2,232,360 -400 3.68% 26,207,906
2019-01-31 2019-01-29 11.740 2,232,760 -40 3.68% 26,212,602
2019-01-25 2019-01-23 11.100 2,232,800 -3,840 3.68% 24,784,080
2019-01-22 2019-01-18 11.020 2,236,640 -4,000 3.69% 24,647,773
2019-01-14 2019-01-10 10.720 2,240,640 -4,000 3.69% 24,019,661
2019-01-11 2019-01-09 11.000 2,244,640 -960 3.70% 24,691,040
2018-12-13 2018-12-11 14.480 2,245,600 -400 3.70% 32,516,288
2018-12-12 2018-12-10 12.500 2,246,000 +2,000 3.70% 28,075,000
2018-12-10 2018-12-06 16.820 2,244,000 +3,760 3.70% 37,744,080
2018-12-06 2018-12-04 10.520 2,240,240 -40 3.69% 23,567,325
2018-12-03 2018-11-29 10.520 2,240,280 +160 3.69% 23,567,746
2018-11-29 2018-11-27 10.180 2,240,120 -7,680 3.69% 22,804,422
2018-11-28 2018-11-26 11.260 2,247,800 -560 3.71% 25,310,228
2018-11-23 2018-11-21 11.440 2,248,360 -800 3.71% 25,721,238
2018-11-22 2018-11-20 11.440 2,249,160 -18,080 3.71% 25,730,390
2018-11-20 2018-11-16 12.800 2,267,240 -80 3.74% 29,020,672
2018-11-16 2018-11-14 13.000 2,267,320 -80 3.74% 29,475,160
2018-11-15 2018-11-13 12.420 2,267,400 -1,960 3.74% 28,161,108
2018-11-14 2018-11-12 13.500 2,269,360 -80 3.74% 30,636,360
2018-11-13 2018-11-09 13.500 2,269,440 -80 3.74% 30,637,440
2018-11-12 2018-11-08 14.200 2,269,520 -22,880 3.74% 32,227,184
2018-11-09 2018-11-07 14.860 2,292,400 -160 3.78% 34,065,064
2018-11-08 2018-11-06 14.860 2,292,560 +320 3.78% 34,067,442
2018-11-07 2018-11-05 15.600 2,292,240 -80 3.78% 35,758,944
2018-11-06 2018-11-02 15.600 2,292,320 -1,600 3.78% 35,760,192
2018-10-25 2018-10-23 20.000 2,293,920 -1,040 3.78% 45,878,400
2018-10-24 2018-10-22 20.000 2,294,960 -80 3.78% 45,899,200
2018-10-16 2018-10-12 20.450 2,295,040 -80 3.78% 46,933,568
2018-10-15 2018-10-11 20.950 2,295,120 -160 3.78% 48,082,764
2018-10-04 2018-10-02 21.500 2,295,280 -480 3.78% 49,348,520
2018-10-03 2018-09-28 21.700 2,295,760 -160 3.78% 49,817,992
2018-09-27 2018-09-24 21.000 2,295,920 -1,600 3.78% 48,214,320
2018-09-26 2018-09-21 21.950 2,297,520 -80 3.79% 50,430,564
2018-09-17 2018-09-13 22.350 2,297,600 -960 3.79% 51,351,360
2018-09-03 2018-08-30 23.500 2,298,560 +1,520 3.79% 54,016,160
2018-08-31 2018-08-29 24.500 2,297,040 +560 3.79% 56,277,480
2018-08-30 2018-08-28 28.000 2,296,480 -160 3.79% 64,301,440
2018-08-29 2018-08-27 28.750 2,296,640 -7,720 3.79% 66,028,400
2018-08-13 2018-08-09 30.000 2,304,360 +640 3.80% 69,130,800
2018-08-03 2018-08-01 29.900 2,303,720 +320 3.80% 68,881,228
2018-07-30 2018-07-26 29.700 2,303,400 -40 3.80% 68,410,980
2018-07-24 2018-07-20 30.250 2,303,440 -400 3.80% 69,679,060
2018-07-03 2018-06-28 31.000 2,303,840 -3,440 3.80% 71,419,040
2018-06-29 2018-06-27 33.500 2,307,280 +320 3.80% 77,293,880
2018-06-21 2018-06-19 38.850 2,306,960 -1,600 3.80% 89,625,396
2018-06-15 2018-06-13 41.850 2,308,560 -40 3.81% 96,613,236
2018-06-06 2018-06-04 43.000 2,308,600 +1,760 3.81% 99,269,800
2018-05-23 2018-05-18 42.650 2,306,840 -3,120 3.80% 98,386,726
2018-05-17 2018-05-15 38.900 2,309,960 -30,800 3.81% 89,857,444
2018-05-16 2018-05-14 35.400 2,340,760 -4,640 3.86% 82,862,904
2018-05-15 2018-05-11 34.900 2,345,400 -4,800 3.87% 81,854,460
2018-05-11 2018-05-09 38.500 2,350,200 -160 3.87% 90,482,700
2018-05-10 2018-05-08 40.400 2,350,360 -7,200 3.87% 94,954,544
2018-05-09 2018-05-07 40.200 2,357,560 -5,680 3.89% 94,773,912
2018-05-08 2018-05-04 41.750 2,363,240 -17,920 3.90% 98,665,270
2018-05-07 2018-05-03 39.600 2,381,160 -73,200 3.92% 94,293,936
2018-05-04 2018-05-02 34.600 2,454,360 -10,400 4.05% 84,920,856
2018-05-03 2018-04-30 32.450 2,464,760 -2,560 4.06% 79,981,462
2018-05-02 2018-04-27 31.250 2,467,320 -3,280 4.07% 77,103,750
2018-04-30 2018-04-26 33.850 2,470,600 -240 4.07% 83,629,810
2018-04-26 2018-04-24 34.400 2,470,840 -800 4.07% 84,996,896
2018-04-25 2018-04-23 34.700 2,471,640 +1,040 4.07% 85,765,908
2018-04-24 2018-04-20 36.000 2,470,600 +16,160 4.07% 88,941,600
2018-04-23 2018-04-19 36.000 2,454,440 +31,040 4.05% 88,359,840
2018-04-20 2018-04-18 34.950 2,423,400 -320 3.99% 84,697,830
2018-04-17 2018-04-13 38.750 2,423,720 -1,600 3.99% 93,919,150
2018-04-16 2018-04-12 39.500 2,425,320 -9,120 4.00% 95,800,140
2018-04-13 2018-04-11 40.000 2,434,440 -120 4.01% 97,377,600
2018-04-12 2018-04-10 40.700 2,434,560 -12,800 4.01% 99,086,592
2018-04-11 2018-04-09 41.500 2,447,360 -12,880 4.03% 101,565,440
2018-04-10 2018-04-06 41.000 2,460,240 -80 4.06% 100,869,840
2018-04-09 2018-04-04 39.150 2,460,320 -35,960 4.06% 96,321,528
2018-04-03 2018-03-28 43.950 2,496,280 -1,000 4.11% 109,711,506
2018-03-29 2018-03-27 45.350 2,497,280 +150,000 4.12% 113,251,648
2018-03-23 2018-03-21 46.500 2,347,280 +150,000 3.87% 109,148,520
2018-03-22 2018-03-20 48.900 2,197,280 -80 3.62% 107,446,992
2018-03-21 2018-03-19 48.750 2,197,360 -1,560 3.62% 107,121,300
2018-03-15 2018-03-13 49.000 2,198,920 -12,120 3.62% 107,747,080
2018-03-13 2018-03-09 49.000 2,211,040 -2,000 3.64% 108,340,960
2018-03-09 2018-03-07 48.800 2,213,040 -4,240 3.65% 107,996,352
2018-03-06 2018-03-02 45.000 2,217,280 -1,440 3.65% 99,777,600
2018-03-05 2018-03-01 47.000 2,218,720 -21,040 3.66% 104,279,840
2018-03-02 2018-02-28 49.500 2,239,760 +1,120 3.69% 110,868,120
2018-02-28 2018-02-26 49.000 2,238,640 -160 3.69% 109,693,360
2018-02-27 2018-02-23 51.000 2,238,800 -1,160 3.69% 114,178,800
2018-02-23 2018-02-21 51.000 2,239,960 +1,160 3.69% 114,237,960
2018-02-22 2018-02-20 52.000 2,238,800 -400 3.69% 116,417,600
2018-02-21 2018-02-15 58.000 2,239,200 +680 3.69% 129,873,600
2018-02-20 2018-02-13 57.000 2,238,520 -23,920 3.69% 127,595,640
2018-02-14 2018-02-12 54.000 2,262,440 -17,880 3.73% 122,171,760
2018-02-13 2018-02-09 53.000 2,280,320 -560 3.76% 120,856,960
2018-02-12 2018-02-08 52.000 2,280,880 -3,000 3.76% 118,605,760
2018-02-09 2018-02-07 50.000 2,283,880 +1,080 3.76% 114,194,000
2018-02-08 2018-02-06 50.000 2,282,800 -9,240 3.76% 114,140,000
2018-02-07 2018-02-05 52.000 2,292,040 -1,160 3.78% 119,186,080
2018-02-06 2018-02-02 51.000 2,293,200 +3,640 3.78% 116,953,200
2018-02-05 2018-02-01 53.000 2,289,560 +12,160 3.77% 121,346,680
2018-02-02 2018-01-31 53.000 2,277,400 -12,720 3.75% 120,702,200
2018-02-01 2018-01-30 51.000 2,290,120 +840 3.77% 116,796,120
2018-01-31 2018-01-29 51.000 2,289,280 -4,520 3.77% 116,753,280
2018-01-30 2018-01-26 50.000 2,293,800 -8,320 3.78% 114,690,000
2018-01-29 2018-01-25 49.000 2,302,120 -6,000 3.79% 112,803,880
2018-01-26 2018-01-24 47.500 2,308,120 -3,800 3.80% 109,635,700
2018-01-25 2018-01-23 47.000 2,311,920 +1,760 3.81% 108,660,240
2018-01-24 2018-01-22 45.500 2,310,160 -8,520 3.81% 105,112,280
2018-01-23 2018-01-19 42.500 2,318,680 -3,440 3.82% 98,543,900
2018-01-17 2018-01-15 38.500 2,322,120 +2,000 3.83% 89,401,620
2018-01-16 2018-01-12 37.500 2,320,120 +160 3.82% 87,004,500
2018-01-15 2018-01-11 37.000 2,319,960 -17,920 3.82% 85,838,520
2018-01-12 2018-01-10 38.000 2,337,880 -160 3.85% 88,839,440
2018-01-11 2018-01-09 40.000 2,338,040 +5,480 3.85% 93,521,600
2018-01-10 2018-01-08 38.000 2,332,560 -520 3.84% 88,637,280
2018-01-09 2018-01-05 37.500 2,333,080 -2,200 3.85% 87,490,500
2018-01-08 2018-01-04 35.500 2,335,280 -2,520 3.85% 82,902,440
2018-01-05 2018-01-03 34.000 2,337,800 -2,600 3.85% 79,485,200
2018-01-04 2018-01-02 32.000 2,340,400 -1,800 3.86% 74,892,800
2018-01-02 2017-12-28 31.000 2,342,200 -1,280 3.86% 72,608,200
2017-12-28 2017-12-22 32.000 2,343,480 -1,160 3.86% 74,991,360
2017-12-27 2017-12-21 32.000 2,344,640 +400 3.86% 75,028,480
2017-12-19 2017-12-15 31.500 2,344,240 -5,000 3.86% 73,843,560
2017-12-18 2017-12-14 32.000 2,349,240 +400 3.87% 75,175,680
2017-12-13 2017-12-11 31.000 2,348,840 +40 3.87% 72,814,040
2017-12-12 2017-12-08 32.500 2,348,800 -40 3.87% 76,336,000
2017-12-11 2017-12-07 33.500 2,348,840 -40 3.87% 78,686,140
2017-12-08 2017-12-06 34.500 2,348,880 -91,080 3.87% 81,036,360
2017-12-07 2017-12-05 43.000 2,439,960 +1,000 4.02% 104,918,280
2017-11-30 2017-11-28 45.000 2,438,960 +16,640 4.02% 109,753,200
2017-11-29 2017-11-27 47.000 2,422,320 +40 3.99% 113,849,040
2017-11-24 2017-11-22 46.500 2,422,280 -2,000 3.99% 112,636,020
2017-11-22 2017-11-20 47.500 2,424,280 +1,840 4.00% 115,153,300
2017-11-21 2017-11-17 47.000 2,422,440 +1,000 3.99% 113,854,680
2017-11-17 2017-11-15 47.000 2,421,440 +2,960 3.99% 113,807,680
2017-11-16 2017-11-14 47.000 2,418,480 -160 3.99% 113,668,560
2017-11-10 2017-11-08 46.000 2,418,640 +1,040 3.99% 111,257,440
2017-11-08 2017-11-06 47.000 2,417,600 +1,040 3.98% 113,627,200
2017-11-07 2017-11-03 48.500 2,416,560 +1,000 3.98% 117,203,160
2017-11-02 2017-10-31 47.500 2,415,560 +480 3.98% 114,739,100
2017-10-31 2017-10-27 49.500 2,415,080 +1,200 3.98% 119,546,460
2017-10-30 2017-10-26 50.000 2,413,880 +960 3.98% 120,694,000
2017-10-27 2017-10-25 51.000 2,412,920 +40 3.98% 123,058,920
2017-10-26 2017-10-24 50.000 2,412,880 -18,440 3.98% 120,644,000
2017-10-25 2017-10-23 50.000 2,431,320 -4,760 4.01% 121,566,000
2017-10-23 2017-10-19 48.500 2,436,080 -360 4.02% 118,149,880
2017-10-20 2017-10-18 49.000 2,436,440 -200 4.02% 119,385,560
2017-10-19 2017-10-17 49.500 2,436,640 -335,400 4.02% 120,613,680
2017-10-17 2017-10-13 49.500 2,772,040 +1,000 4.57% 137,215,980
2017-10-11 2017-10-09 50.000 2,771,040 -800 4.57% 138,552,000
2017-10-10 2017-10-06 49.000 2,771,840 +2,120 4.57% 135,820,160
2017-10-09 2017-10-04 53.000 2,769,720 -1,600 4.57% 146,795,160
2017-10-06 2017-10-03 53.000 2,771,320 -1,320 4.57% 146,879,960
2017-09-29 2017-09-27 49.000 2,772,640 +2,560 4.57% 135,859,360
2017-09-28 2017-09-26 53.000 2,770,080 +1,000 4.57% 146,814,240
2017-09-26 2017-09-22 52.000 2,769,080 -2,560 4.56% 143,992,160
2017-09-25 2017-09-21 49.500 2,771,640 +520 4.57% 137,196,180
2017-09-22 2017-09-20 51.000 2,771,120 -1,000 4.57% 141,327,120
2017-09-15 2017-09-13 48.500 2,772,120 +200 4.57% 134,447,820
2017-09-07 2017-09-05 49.000 2,771,920 +990 4.57% 135,824,080
2017-09-04 2017-08-31 49.500 2,770,930 -6,000 4.57% 137,161,035
2017-09-01 2017-08-30 50.000 2,776,930 -1,000 4.58% 138,846,500
2017-08-31 2017-08-29 51.000 2,777,930 -2,720 4.58% 141,674,430
2017-08-30 2017-08-28 51.000 2,780,650 -6,000 4.58% 141,813,150
2017-08-29 2017-08-25 53.000 2,786,650 -22,080 4.59% 147,692,450
2017-08-22 2017-08-18 50.000 2,808,730 -200 4.63% 140,436,500
2017-08-18 2017-08-16 49.000 2,808,930 +360 4.63% 137,637,570
2017-08-16 2017-08-14 49.500 2,808,570 -2,840 4.63% 139,024,215
2017-08-15 2017-08-11 51.000 2,811,410 -9,600 4.63% 143,381,910
2017-08-14 2017-08-10 53.000 2,821,010 -520 4.65% 149,513,530
2017-08-07 2017-08-03 54.000 2,821,530 +760 4.65% 152,362,620
2017-08-02 2017-07-31 51.000 2,820,770 +1,000 4.65% 143,859,270
2017-07-31 2017-07-27 52.000 2,819,770 -1,000 4.65% 146,628,040
2017-07-24 2017-07-20 54.000 2,820,770 -200 4.65% 152,321,580
2017-07-19 2017-07-17 58.000 2,820,970 -13,600 4.65% 163,616,260
2017-07-13 2017-07-11 56.000 2,834,570 -2,880 4.67% 158,735,920
2017-07-12 2017-07-10 54.000 2,837,450 -160 4.68% 153,222,300
2017-07-07 2017-07-05 53.000 2,837,610 +2,600 4.68% 150,393,330
2017-07-06 2017-07-04 53.000 2,835,010 +1,480 4.67% 150,255,530
2017-07-05 2017-07-03 55.000 2,833,530 -600 4.67% 155,844,150
2017-07-03 2017-06-29 55.000 2,834,130 -560 4.67% 155,877,150
2017-06-29 2017-06-27 57.000 2,834,690 +1,520 4.67% 161,577,330
2017-06-28 2017-06-26 59.000 2,833,170 -640 4.67% 167,157,030
2017-06-27 2017-06-23 57.000 2,833,810 +5,000 4.67% 161,527,170
2017-06-26 2017-06-22 59.000 2,828,810 +120 4.66% 166,899,790
2017-06-23 2017-06-21 59.000 2,828,690 -600 4.66% 166,892,710
2017-06-21 2017-06-19 57.000 2,829,290 +800 4.66% 161,269,530
2017-06-19 2017-06-15 58.000 2,828,490 -240 4.66% 164,052,420
2017-06-15 2017-06-13 57.000 2,828,730 +1,120 4.66% 161,237,610
2017-06-14 2017-06-12 54.000 2,827,610 -120 4.66% 152,690,940
2017-06-12 2017-06-08 55.000 2,827,730 -1,160 4.66% 155,525,150
2017-06-09 2017-06-07 57.000 2,828,890 +1,000 4.66% 161,246,730
2017-06-08 2017-06-06 57.000 2,827,890 +1,960 4.66% 161,189,730
2017-06-07 2017-06-05 56.000 2,825,930 +1,160 4.66% 158,252,080
2017-06-06 2017-06-02 56.000 2,824,770 +400 4.66% 158,187,120
2017-06-05 2017-06-01 55.000 2,824,370 +720 4.66% 155,340,350
2017-05-31 2017-05-26 55.000 2,823,650 +5,000 4.65% 155,300,750
2017-05-29 2017-05-25 54.000 2,818,650 -600 4.65% 152,207,100
2017-05-25 2017-05-23 57.000 2,819,250 +680 4.65% 160,697,250
2017-05-24 2017-05-22 58.000 2,818,570 +400 4.65% 163,477,060
2017-05-23 2017-05-19 57.000 2,818,170 +440 4.65% 160,635,690
2017-05-18 2017-05-16 56.000 2,817,730 +760 4.64% 157,792,880
2017-05-17 2017-05-15 56.000 2,816,970 -640 4.64% 157,750,320
2017-05-10 2017-05-08 57.000 2,817,610 -20,000 4.64% 160,603,770
2017-05-09 2017-05-05 57.000 2,837,610 +600 4.68% 161,743,770
2017-04-28 2017-04-26 58.000 2,837,010 +1,000 4.68% 164,546,580
2017-04-27 2017-04-25 57.000 2,836,010 -880 4.67% 161,652,570
2017-04-26 2017-04-24 55.000 2,836,890 -800 4.68% 156,028,950
2017-04-13 2017-04-11 60.000 2,837,690 +400 4.68% 170,261,400
2017-04-11 2017-04-07 59.000 2,837,290 +600 4.68% 167,400,110
2017-04-10 2017-04-06 59.000 2,836,690 -40 4.68% 167,364,710
2017-04-07 2017-04-05 59.000 2,836,730 -40 4.68% 167,367,070
2017-04-05 2017-03-31 59.000 2,836,770 +2,240 4.68% 167,369,430
2017-03-31 2017-03-29 61.000 2,834,530 -800 4.67% 172,906,330
2017-03-29 2017-03-27 61.000 2,835,330 -40 4.67% 172,955,130
2017-03-27 2017-03-23 61.000 2,835,370 +800 4.67% 172,957,570
2017-03-22 2017-03-20 61.000 2,834,570 -880 4.67% 172,908,770
2017-03-13 2017-03-09 62.000 2,835,450 +40 4.67% 175,797,900
2017-03-10 2017-03-08 62.000 2,835,410 +800 4.67% 175,795,420
2017-03-09 2017-03-07 62.000 2,834,610 +800 4.67% 175,745,820
2017-03-08 2017-03-06 63.000 2,833,810 +200 4.67% 178,530,030
2017-03-01 2017-02-27 65.000 2,833,610 -880 4.67% 184,184,650
2017-02-28 2017-02-24 63.000 2,834,490 -1,000 4.67% 178,572,870
2017-02-24 2017-02-22 63.000 2,835,490 +400 4.67% 178,635,870
2017-02-23 2017-02-21 63.000 2,835,090 +1,160 4.67% 178,610,670
2017-02-22 2017-02-20 65.000 2,833,930 +480 4.67% 184,205,450
2017-02-21 2017-02-17 65.000 2,833,450 -40 4.67% 184,174,250
2017-02-20 2017-02-16 65.000 2,833,490 +120 4.67% 184,176,850
2017-02-17 2017-02-15 66.000 2,833,370 +4,640 4.67% 187,002,420
2017-02-16 2017-02-14 67.000 2,828,730 +800 4.66% 189,524,910
2017-02-15 2017-02-13 66.000 2,827,930 +1,000 4.66% 186,643,380
2017-02-14 2017-02-10 66.000 2,826,930 +760 4.66% 186,577,380
2017-02-13 2017-02-09 65.000 2,826,170 +1,000 4.66% 183,701,050
2017-02-10 2017-02-08 65.000 2,825,170 -200 4.66% 183,636,050
2017-02-09 2017-02-07 66.000 2,825,370 +1,720 4.66% 186,474,420
2017-02-03 2017-02-01 70.000 2,823,650 -1,000 4.65% 197,655,500
2017-02-02 2017-01-27 72.000 2,824,650 +2,800 4.66% 203,374,800
2017-02-01 2017-01-25 70.000 2,821,850 -480 4.65% 197,529,500
2017-01-24 2017-01-20 73.000 2,822,330 -1,400 4.65% 206,030,090
2017-01-23 2017-01-19 75.000 2,823,730 +680 4.65% 211,779,750
2017-01-20 2017-01-18 74.000 2,823,050 +640 4.65% 208,905,700
2017-01-19 2017-01-17 74.000 2,822,410 +17,240 4.65% 208,858,340
2017-01-18 2017-01-16 79.000 2,805,170 -50,840 4.62% 221,608,430
2017-01-17 2017-01-13 79.000 2,856,010 -18,680 4.71% 225,624,790
2017-01-16 2017-01-12 66.000 2,874,690 -520 4.74% 189,729,540
2017-01-13 2017-01-11 66.000 2,875,210 -920 4.74% 189,763,860
2017-01-10 2017-01-06 65.000 2,876,130 -3,200 4.74% 186,948,450
2017-01-09 2017-01-05 64.000 2,879,330 +520 4.75% 184,277,120
2017-01-06 2017-01-04 63.000 2,878,810 -1,200 4.75% 181,365,030
2017-01-05 2017-01-03 70.000 2,880,010 -6,400 4.75% 201,600,700
2017-01-04 2016-12-30 82.000 2,886,410 -157,120 4.76% 236,685,620
2017-01-03 2016-12-29 59.000 3,043,530 -1,240 5.02% 179,568,270
2016-12-30 2016-12-28 54.000 3,044,770 -2,240 5.02% 164,417,580
2016-12-29 2016-12-23 53.000 3,047,010 +6,080 5.02% 161,491,530
2016-12-23 2016-12-21 48.500 3,040,930 +280 5.01% 147,485,105
2016-12-22 2016-12-20 52.000 3,040,650 +400 5.01% 158,113,800
2016-12-20 2016-12-16 51.000 3,040,250 +2,000 5.01% 155,052,750
2016-12-19 2016-12-15 52.000 3,038,250 -1,600 5.01% 157,989,000
2016-12-16 2016-12-14 56.000 3,039,850 -2,920 5.01% 170,231,600
2016-12-15 2016-12-13 53.000 3,042,770 -40 5.02% 161,266,810
2016-12-14 2016-12-12 53.000 3,042,810 -520 5.02% 161,268,930
2016-12-09 2016-12-07 57.000 3,043,330 +960 5.02% 173,469,810
2016-12-08 2016-12-06 56.000 3,042,370 -3,080 5.01% 170,372,720
2016-12-07 2016-12-05 54.000 3,045,450 -2,080 5.02% 164,454,300
2016-12-06 2016-12-02 54.000 3,047,530 -2,520 5.02% 164,566,620
2016-12-05 2016-12-01 54.000 3,050,050 -2,440 5.03% 164,702,700
2016-12-02 2016-11-30 54.000 3,052,490 -30,360 5.03% 164,834,460
2016-12-01 2016-11-29 54.000 3,082,850 -4,160 5.08% 166,473,900
2016-11-30 2016-11-28 55.000 3,087,010 +920 5.09% 169,785,550
2016-11-29 2016-11-25 57.000 3,086,090 -1,920 5.09% 175,907,130
2016-11-28 2016-11-24 54.000 3,088,010 +520 5.09% 166,752,540
2016-11-25 2016-11-23 56.000 3,087,490 -80 5.09% 172,899,440
2016-11-24 2016-11-22 57.000 3,087,570 +280 5.09% 175,991,490
2016-11-23 2016-11-21 54.000 3,087,290 +200 5.09% 166,713,660
2016-11-22 2016-11-18 55.000 3,087,090 -80 5.09% 169,789,950
2016-11-21 2016-11-17 56.000 3,087,170 -10,000 5.09% 172,881,520
2016-11-15 2016-11-11 57.000 3,097,170 -400 5.11% 176,538,690
2016-11-11 2016-11-09 55.000 3,097,570 +800 5.11% 170,366,350
2016-11-08 2016-11-04 54.000 3,096,770 -80 5.10% 167,225,580
2016-11-07 2016-11-03 55.000 3,096,850 -1,000 5.10% 170,326,750
2016-11-04 2016-11-02 56.000 3,097,850 +1,200 5.11% 173,479,600
2016-11-03 2016-11-01 57.000 3,096,650 -1,040 5.10% 176,509,050
2016-10-27 2016-10-25 58.000 3,097,690 -840 5.11% 179,666,020
2016-10-26 2016-10-24 58.000 3,098,530 -1,040 5.11% 179,714,740
2016-10-25 2016-10-20 59.000 3,099,570 -1,000 5.11% 182,874,630
2016-10-24 2016-10-19 58.000 3,100,570 -120 5.11% 179,833,060
2016-10-20 2016-10-18 58.000 3,100,690 -4,440 5.11% 179,840,020
2016-10-19 2016-10-17 57.000 3,105,130 -1,600 5.12% 176,992,410
2016-10-13 2016-10-11 58.000 3,106,730 -36,840 5.12% 180,190,340
2016-10-12 2016-10-07 59.000 3,143,570 +800 5.18% 185,470,630
2016-10-11 2016-10-06 58.000 3,142,770 +5,000 5.18% 182,280,660
2016-10-07 2016-10-05 58.000 3,137,770 +14,000 5.17% 181,990,660
2016-10-06 2016-10-04 58.000 3,123,770 +800 5.15% 181,178,660
2016-10-05 2016-10-03 58.000 3,122,970 -15,800 5.15% 181,132,260
2016-10-04 2016-09-30 56.000 3,138,770 -65,680 5.17% 175,771,120
2016-10-03 2016-09-29 57.000 3,204,450 -1,160 5.28% 182,653,650
2016-09-30 2016-09-28 59.000 3,205,610 -520 5.28% 189,130,990
2016-09-29 2016-09-27 60.000 3,206,130 -1,800 5.28% 192,367,800
2016-09-28 2016-09-26 59.000 3,207,930 -200 5.29% 189,267,870
2016-09-27 2016-09-23 60.000 3,208,130 +840 5.29% 192,487,800
2016-09-26 2016-09-22 58.000 3,207,290 -3,320 5.29% 186,022,820
2016-09-23 2016-09-21 57.000 3,210,610 -3,200 5.29% 183,004,770
2016-09-22 2016-09-20 57.000 3,213,810 -1,000 5.30% 183,187,170
2016-09-21 2016-09-19 58.000 3,214,810 +720 5.30% 186,458,980
2016-09-20 2016-09-15 57.000 3,214,090 +400 5.30% 183,203,130
2016-09-19 2016-09-14 60.000 3,213,690 -800 5.30% 192,821,400
2016-09-15 2016-09-13 62.000 3,214,490 +2,400 5.30% 199,298,380
2016-09-14 2016-09-12 63.000 3,212,090 +2,200 5.29% 202,361,670
2016-09-13 2016-09-09 60.000 3,209,890 -560 5.29% 192,593,400
2016-09-12 2016-09-08 59.000 3,210,450 -1,440 5.29% 189,416,550
2016-09-09 2016-09-07 59.000 3,211,890 +520 5.29% 189,501,510
2016-09-08 2016-09-06 58.000 3,211,370 +1,840 5.29% 186,259,460
2016-09-07 2016-09-05 59.000 3,209,530 -1,480 5.29% 189,362,270
2016-09-06 2016-09-02 57.000 3,211,010 -3,000 5.29% 183,027,570
2016-09-05 2016-09-01 58.000 3,214,010 -2,360 5.30% 186,412,580
2016-09-02 2016-08-31 58.000 3,216,370 -3,400 5.30% 186,549,460
2016-09-01 2016-08-30 58.000 3,219,770 +1,400 5.31% 186,746,660
2016-08-31 2016-08-29 59.000 3,218,370 -1,680 5.30% 189,883,830
2016-08-30 2016-08-26 59.000 3,220,050 +160 5.31% 189,982,950
2016-08-29 2016-08-25 60.000 3,219,890 -920 5.31% 193,193,400
2016-08-26 2016-08-24 60.000 3,220,810 -5,080 5.31% 193,248,600
2016-08-25 2016-08-23 61.000 3,225,890 -520 5.32% 196,779,290
2016-08-24 2016-08-22 60.000 3,226,410 -3,120 5.32% 193,584,600
2016-08-23 2016-08-19 60.000 3,229,530 -640 5.32% 193,771,800
2016-08-22 2016-08-18 61.000 3,230,170 -1,520 5.32% 197,040,370
2016-08-18 2016-08-16 61.000 3,231,690 -1,000 5.33% 197,133,090
2016-08-17 2016-08-15 61.000 3,232,690 -920 5.33% 197,194,090
2016-08-16 2016-08-12 61.000 3,233,610 +3,390 5.33% 197,250,210
2016-08-15 2016-08-11 57.000 3,230,220 -7,160 5.32% 184,122,540
2016-08-12 2016-08-10 66.000 3,237,380 +1,000 5.34% 213,667,080
2016-08-11 2016-08-09 68.000 3,236,380 -720 5.33% 220,073,840
2016-08-10 2016-08-08 66.000 3,237,100 +400 5.34% 213,648,600
2016-08-09 2016-08-05 66.000 3,236,700 +1,560 5.33% 213,622,200
2016-08-08 2016-08-04 69.000 3,235,140 -4,000 5.33% 223,224,660
2016-08-05 2016-08-03 70.000 3,239,140 -1,320 5.34% 226,739,800
2016-08-04 2016-08-01 73.000 3,240,460 +80 5.34% 236,553,580
2016-08-03 2016-07-29 70.000 3,240,380 +560 5.34% 226,826,600
2016-08-01 2016-07-28 70.000 3,239,820 -9,200 5.34% 226,787,400
2016-07-28 2016-07-26 72.000 3,249,020 -1,760 5.36% 233,929,440
2016-07-27 2016-07-25 75.000 3,250,780 +1,880 5.73% 243,808,500
2016-07-26 2016-07-22 71.000 3,248,900 +4,640 5.73% 230,671,900
2016-07-25 2016-07-21 72.000 3,244,260 +280 5.72% 233,586,720
2016-07-22 2016-07-20 78.000 3,243,980 +8,840 5.72% 253,030,440
2016-07-21 2016-07-19 73.000 3,235,140 -40 5.71% 236,165,220
2016-07-20 2016-07-18 75.000 3,235,180 +4,200 5.71% 242,638,500
2016-07-19 2016-07-15 77.000 3,230,980 +3,200 5.70% 248,785,460
2016-07-15 2016-07-13 80.000 3,227,780 -200 5.69% 258,222,400
2016-07-14 2016-07-12 80.000 3,227,980 +1,640 5.69% 258,238,400
2016-07-13 2016-07-11 82.000 3,226,340 -2,680 5.69% 264,559,880
2016-07-12 2016-07-08 81.000 3,229,020 +3,080 5.70% 261,550,620
2016-07-11 2016-07-07 81.000 3,225,940 +11,360 5.69% 261,301,140
2016-07-08 2016-07-06 81.000 3,214,580 +5,920 5.67% 260,380,980
2016-07-07 2016-07-05 79.000 3,208,660 -680 5.66% 253,484,140
2016-07-06 2016-07-04 78.000 3,209,340 +680 5.66% 250,328,520
2016-07-05 2016-06-30 87.000 3,208,660 -720 5.66% 279,153,420
2016-07-04 2016-06-29 68.000 3,209,380 -10,360 5.66% 218,237,840
2016-06-30 2016-06-28 58.000 3,219,740 +3,680 5.68% 186,744,920
2016-06-29 2016-06-27 56.000 3,216,060 +2,760 5.67% 180,099,360
2016-06-28 2016-06-24 57.000 3,213,300 +3,520 5.67% 183,158,100
2016-06-24 2016-06-22 60.000 3,209,780 +5,400 5.66% 192,586,800
2016-06-23 2016-06-21 59.000 3,204,380 +4,840 5.65% 189,058,420
2016-06-21 2016-06-17 60.000 3,199,540 +840 5.64% 191,972,400
2016-06-20 2016-06-16 60.000 3,198,700 +760 5.64% 191,922,000
2016-06-17 2016-06-15 62.000 3,197,940 +2,800 5.64% 198,272,280
2016-06-15 2016-06-13 62.000 3,195,140 +3,520 5.64% 198,098,680
2016-06-14 2016-06-10 62.000 3,191,620 +80 5.63% 197,880,440
2016-06-13 2016-06-08 62.000 3,191,540 -1,000 5.63% 197,875,480
2016-06-08 2016-06-06 63.000 3,192,540 +320 5.63% 201,130,020
2016-06-03 2016-06-01 67.000 3,192,220 -200 5.63% 213,878,740
2016-06-01 2016-05-30 69.000 3,192,420 +680 5.63% 220,276,980
2016-05-31 2016-05-27 67.000 3,191,740 +5,440 5.63% 213,846,580
2016-05-30 2016-05-26 66.000 3,186,300 -760 5.62% 210,295,800
2016-05-27 2016-05-25 69.000 3,187,060 +2,480 5.62% 219,907,140
2016-05-26 2016-05-24 68.000 3,184,580 +6,680 5.62% 216,551,440
2016-05-25 2016-05-23 63.000 3,177,900 +2,480 5.61% 200,207,700
2016-05-24 2016-05-20 62.000 3,175,420 +2,080 5.60% 196,876,040
2016-05-23 2016-05-19 64.000 3,173,340 +4,280 5.60% 203,093,760
2016-05-20 2016-05-18 67.000 3,169,060 -80 5.59% 212,327,020
2016-05-19 2016-05-17 68.000 3,169,140 +200 5.59% 215,501,520
2016-05-18 2016-05-16 72.000 3,168,940 +4,680 5.59% 228,163,680
2016-05-17 2016-05-13 71.000 3,164,260 -880 5.58% 224,662,460
2016-05-16 2016-05-12 70.000 3,165,140 +600 5.58% 221,559,800
2016-05-13 2016-05-11 70.000 3,164,540 +80 5.58% 221,517,800
2016-05-11 2016-05-09 76.000 3,164,460 -240 5.58% 240,498,960
2016-05-09 2016-05-05 75.000 3,164,700 +10,000 5.58% 237,352,500
2016-05-06 2016-05-04 76.000 3,154,700 +2,200 5.56% 239,757,200
2016-05-05 2016-05-03 76.000 3,152,500 -3,960 5.56% 239,590,000
2016-05-04 2016-04-29 77.000 3,156,460 +3,800 5.57% 243,047,420
2016-05-03 2016-04-28 79.000 3,152,660 +1,880 5.56% 249,060,140
2016-04-29 2016-04-27 77.000 3,150,780 -6,920 5.56% 242,610,060
2016-04-28 2016-04-26 80.000 3,157,700 -2,000 5.57% 252,616,000
2016-04-22 2016-04-20 81.000 3,159,700 -880 5.57% 255,935,700
2016-04-21 2016-04-19 84.000 3,160,580 +5,200 5.58% 265,488,720
2016-04-20 2016-04-18 82.000 3,155,380 -98,440 5.57% 258,741,160
2016-04-19 2016-04-15 85.000 3,253,820 +3,280 5.74% 276,574,700
2016-04-18 2016-04-14 84.000 3,250,540 -2,000 5.73% 273,045,360
2016-04-15 2016-04-13 81.000 3,252,540 -1,320 5.74% 263,455,740
2016-04-12 2016-04-08 78.000 3,253,860 +960 5.74% 253,801,080
2016-04-11 2016-04-07 81.000 3,252,900 +2,240 5.74% 263,484,900
2016-04-08 2016-04-06 78.000 3,250,660 -40 5.73% 253,551,480
2016-04-07 2016-04-05 78.000 3,250,700 +680 5.73% 253,554,600
2016-04-05 2016-03-31 77.000 3,250,020 -7,400 5.73% 250,251,540
2016-04-01 2016-03-30 79.000 3,257,420 +4,160 5.75% 257,336,180
2016-03-31 2016-03-29 80.000 3,253,260 -280 5.74% 260,260,800
2016-03-30 2016-03-24 79.000 3,253,540 +12,320 7.50% 257,029,660
2016-03-29 2016-03-23 80.000 3,241,220 +400 7.47% 259,297,600
2016-03-24 2016-03-22 83.000 3,240,820 +1,640 8.23% 268,988,060
2016-03-23 2016-03-21 79.000 3,239,180 +1,960 8.22% 255,895,220
2016-03-22 2016-03-18 78.000 3,237,220 +11,080 8.22% 252,503,160
2016-03-21 2016-03-17 75.000 3,226,140 +5,520 8.19% 241,960,500
2016-03-18 2016-03-16 75.000 3,220,620 +7,320 8.18% 241,546,500
2016-03-17 2016-03-15 75.000 3,213,300 -280 8.16% 240,997,500
2016-03-16 2016-03-14 80.000 3,213,580 +1,120 8.16% 257,086,400
2016-03-14 2016-03-10 80.000 3,212,460 +40 8.16% 256,996,800
2016-03-11 2016-03-09 80.000 3,212,420 +1,560 8.16% 256,993,600
2016-03-10 2016-03-08 81.000 3,210,860 -320 8.15% 260,079,660
2016-03-09 2016-03-07 80.000 3,211,180 -7,240 8.15% 256,894,400
2016-03-08 2016-03-04 82.000 3,218,420 -17,880 8.17% 263,910,440
2016-03-07 2016-03-03 79.000 3,236,300 -15,000 8.22% 255,667,700
2016-03-04 2016-03-02 80.000 3,251,300 -29,440 8.25% 260,104,000
2016-03-03 2016-03-01 80.000 3,280,740 -18,720 8.33% 262,459,200
2016-03-02 2016-02-29 81.000 3,299,460 -28,960 8.38% 267,256,260
2016-03-01 2016-02-26 86.000 3,328,420 -5,880 8.45% 286,244,120
2016-02-29 2016-02-25 86.000 3,334,300 -13,440 8.46% 286,749,800
2016-02-26 2016-02-24 87.000 3,347,740 -4,480 8.50% 291,253,380
2016-02-25 2016-02-23 87.000 3,352,220 -4,280 8.51% 291,643,140
2016-02-24 2016-02-22 90.000 3,356,500 +1,600 8.52% 302,085,000
2016-02-23 2016-02-19 99.000 3,354,900 -23,440 8.52% 332,135,100
2016-02-22 2016-02-18 83.000 3,378,340 -1,000 8.58% 280,402,220
2016-02-19 2016-02-17 86.000 3,379,340 +142,760 8.58% 290,623,240
2016-02-18 2016-02-16 86.000 3,236,580 -150,000 8.22% 278,345,880
2016-02-17 2016-02-15 87.000 3,386,580 -200 8.60% 294,632,460
2016-02-16 2016-02-12 87.000 3,386,780 -480 8.60% 294,649,860
2016-02-15 2016-02-11 88.000 3,387,260 -120 8.60% 298,078,880
2016-02-12 2016-02-05 88.000 3,387,380 +1,120 8.60% 298,089,440
2016-02-11 2016-02-04 90.000 3,386,260 -40 8.60% 304,763,400
2016-02-05 2016-02-03 89.000 3,386,300 -1,000 8.60% 301,380,700
2016-02-04 2016-02-02 91.000 3,387,300 -320 8.60% 308,244,300
2016-02-03 2016-02-01 89.000 3,387,620 +1,960 8.60% 301,498,180
2016-02-02 2016-01-29 91.000 3,385,660 +400 8.60% 308,095,060
2016-02-01 2016-01-28 90.000 3,385,260 +2,040 8.59% 304,673,400
2016-01-29 2016-01-27 93.000 3,383,220 -14,120 8.59% 314,639,460
2016-01-26 2016-01-22 88.000 3,397,340 -960 8.62% 298,965,920
2016-01-25 2016-01-21 89.000 3,398,300 +4,600 8.63% 302,448,700
2016-01-22 2016-01-20 89.000 3,393,700 +13,560 8.62% 302,039,300
2016-01-21 2016-01-19 89.000 3,380,140 -4,080 8.58% 300,832,460
2016-01-20 2016-01-18 88.000 3,384,220 +1,880 8.59% 297,811,360
2016-01-19 2016-01-15 91.000 3,382,340 -520 8.59% 307,792,940
2016-01-18 2016-01-14 93.000 3,382,860 +1,920 8.65% 314,605,980
2016-01-15 2016-01-13 94.000 3,380,940 -1,040 8.64% 317,808,360
2016-01-14 2016-01-12 94.000 3,381,980 +1,000 8.64% 317,906,120
2016-01-13 2016-01-11 93.000 3,380,980 +280 8.64% 314,431,140
2016-01-12 2016-01-08 97.000 3,380,700 -1,480 8.64% 327,927,900
2016-01-11 2016-01-07 94.000 3,382,180 -800 8.64% 317,924,920
2016-01-08 2016-01-06 101.000 3,382,980 -40 8.65% 341,680,980
2016-01-07 2016-01-05 104.000 3,383,020 -80 8.65% 351,834,080
2016-01-06 2016-01-04 103.000 3,383,100 -5,160 8.65% 348,459,300
2016-01-05 2015-12-31 96.000 3,388,260 +560 8.66% 325,272,960
2016-01-04 2015-12-29 92.000 3,387,700 -40 8.66% 311,668,400
2015-12-30 2015-12-28 92.000 3,387,740 +560 8.66% 311,672,080
2015-12-29 2015-12-24 92.000 3,387,180 -1,320 8.66% 311,620,560
2015-12-28 2015-12-22 92.000 3,388,500 -2,080 8.66% 311,742,000
2015-12-22 2015-12-18 92.000 3,390,580 +2,200 8.67% 311,933,360
2015-12-21 2015-12-17 93.000 3,388,380 +920 8.66% 315,119,340
2015-12-18 2015-12-16 92.000 3,387,460 -480 8.66% 311,646,320
2015-12-17 2015-12-15 92.000 3,387,940 +1,800 8.66% 311,690,480
2015-12-16 2015-12-14 90.000 3,386,140 -160 8.65% 304,752,600
2015-12-15 2015-12-11 91.000 3,386,300 +840 8.65% 308,153,300
2015-12-14 2015-12-10 90.000 3,385,460 +480 8.65% 304,691,400
2015-12-11 2015-12-09 91.000 3,384,980 -680 8.65% 308,033,180
2015-12-09 2015-12-07 92.000 3,385,660 +1,600 8.65% 311,480,720
2015-12-08 2015-12-04 95.000 3,384,060 -600 8.65% 321,485,700
2015-12-07 2015-12-03 98.000 3,384,660 +1,400 8.65% 331,696,680
2015-12-03 2015-12-01 97.000 3,383,260 +15,600 8.65% 328,176,220
2015-12-02 2015-11-30 99.000 3,367,660 -160 8.61% 333,398,340
2015-12-01 2015-11-27 101.000 3,367,820 +21,560 8.61% 340,149,820
2015-11-27 2015-11-25 106.000 3,346,260 -720 8.55% 354,703,560
2015-11-26 2015-11-24 104.000 3,346,980 +160 8.55% 348,085,920
2015-11-25 2015-11-23 104.000 3,346,820 +2,360 8.55% 348,069,280
2015-11-24 2015-11-20 94.000 3,344,460 +1,200 8.55% 314,379,240
2015-11-23 2015-11-19 92.000 3,343,260 +160 8.54% 307,579,920
2015-11-20 2015-11-18 93.000 3,343,100 +1,000 8.54% 310,908,300
2015-11-19 2015-11-17 94.000 3,342,100 +47,200 8.54% 314,157,400
2015-11-18 2015-11-16 90.000 3,294,900 +320 8.42% 296,541,000
2015-11-17 2015-11-13 98.000 3,294,580 -480 8.42% 322,868,840
2015-11-16 2015-11-12 98.000 3,295,060 -3,400 8.42% 322,915,880
2015-11-13 2015-11-11 102.000 3,298,460 -880 8.43% 336,442,920
2015-11-11 2015-11-09 97.000 3,299,340 -280 8.43% 320,035,980
2015-11-10 2015-11-06 98.000 3,299,620 -800 8.43% 323,362,760
2015-11-09 2015-11-05 98.000 3,300,420 +520 8.44% 323,441,160
2015-11-06 2015-11-04 98.000 3,299,900 -9,440 8.43% 323,390,200
2015-11-05 2015-11-03 97.000 3,309,340 -13,480 8.46% 321,005,980
2015-11-04 2015-11-02 104.000 3,322,820 +680 8.49% 345,573,280
2015-11-03 2015-10-30 107.000 3,322,140 +840 8.49% 355,468,980
2015-11-02 2015-10-29 111.000 3,321,300 -40 8.49% 368,664,300
2015-10-30 2015-10-28 109.000 3,321,340 -2,160 8.49% 362,026,060
2015-10-29 2015-10-27 112.000 3,323,500 -8,880 8.49% 372,232,000
2015-10-28 2015-10-26 115.000 3,332,380 -8,160 8.52% 383,223,700
2015-10-27 2015-10-23 114.000 3,340,540 -1,400 8.54% 380,821,560
2015-10-26 2015-10-22 114.000 3,341,940 -560 8.54% 380,981,160
2015-10-23 2015-10-20 116.000 3,342,500 -4,280 8.54% 387,730,000
2015-10-22 2015-10-19 114.000 3,346,780 -1,680 8.55% 381,532,920
2015-10-20 2015-10-16 118.000 3,348,460 -1,040 8.56% 395,118,280
2015-10-19 2015-10-15 118.000 3,349,500 +1,400 8.56% 395,241,000
2015-10-16 2015-10-14 114.000 3,348,100 +680 8.56% 381,683,400
2015-10-15 2015-10-13 121.000 3,347,420 -2,440 8.56% 405,037,820
2015-10-14 2015-10-12 120.000 3,349,860 +400 8.56% 401,983,200
2015-10-13 2015-10-09 120.000 3,349,460 +560 8.56% 401,935,200
2015-10-12 2015-10-08 121.000 3,348,900 -1,840 8.56% 405,216,900
2015-10-09 2015-10-07 120.000 3,350,740 +680 8.56% 402,088,800
2015-10-08 2015-10-06 121.000 3,350,060 -1,080 8.56% 405,357,260
2015-10-07 2015-10-05 122.000 3,351,140 +1,480 8.56% 408,839,080
2015-10-06 2015-10-02 121.000 3,349,660 +5,200 8.56% 405,308,860
2015-10-05 2015-09-30 118.000 3,344,460 -120 8.55% 394,646,280
2015-09-30 2015-09-25 117.000 3,344,580 -45,520 8.55% 391,315,860
2015-09-29 2015-09-24 115.000 3,390,100 +2,960 8.66% 389,861,500
2015-09-25 2015-09-23 119.000 3,387,140 +360 8.66% 403,069,660
2015-09-24 2015-09-22 120.000 3,386,780 +1,160 8.66% 406,413,600
2015-09-23 2015-09-21 121.000 3,385,620 +10,800 8.65% 409,660,020
2015-09-22 2015-09-18 123.000 3,374,820 +520 8.63% 415,102,860
2015-09-21 2015-09-17 124.000 3,374,300 +920 8.62% 418,413,200
2015-09-18 2015-09-16 127.000 3,373,380 -440 8.62% 428,419,260
2015-09-17 2015-09-15 122.000 3,373,820 -40 8.62% 411,606,040
2015-09-16 2015-09-14 127.000 3,373,860 -1,280 8.62% 428,480,220
2015-09-15 2015-09-11 129.000 3,375,140 +280 8.63% 435,393,060
2015-09-14 2015-09-10 128.000 3,374,860 -1,640 8.63% 431,982,080
2015-09-11 2015-09-09 125.000 3,376,500 +600 8.63% 422,062,500
2015-09-10 2015-09-08 126.000 3,375,900 -1,480 8.63% 425,363,400
2015-09-09 2015-09-07 125.000 3,377,380 -7,720 8.63% 422,172,500
2015-09-08 2015-09-04 127.000 3,385,100 +22,960 8.65% 429,907,700
2015-09-07 2015-09-02 118.000 3,362,140 +6,840 8.59% 396,732,520
2015-09-04 2015-09-01 120.000 3,355,300 -480 8.58% 402,636,000
2015-09-02 2015-08-31 124.000 3,355,780 +1,120 8.58% 416,116,720
2015-09-01 2015-08-28 127.000 3,354,660 +38,720 8.57% 426,041,820
2015-08-31 2015-08-27 115.000 3,315,940 -5,760 8.47% 381,333,100
2015-08-28 2015-08-26 115.000 3,321,700 +41,080 8.49% 381,995,500
2015-08-27 2015-08-25 105.000 3,280,620 -21,040 8.38% 344,465,100
2015-08-26 2015-08-24 95.000 3,301,660 +71,240 8.44% 313,657,700
2015-08-25 2015-08-21 110.000 3,230,420 +17,840 8.26% 355,346,200
2015-08-24 2015-08-20 112.520 3,212,580 +4,880 8.21% 361,479,502
2015-08-21 2015-08-19 103.714 3,207,700 -69,269 8.20% 332,683,677
2015-08-20 2015-08-18 112.520 3,276,969 +4,089 8.19% 368,724,552
2015-08-19 2015-08-17 118.391 3,272,880 +2,207 8.18% 387,478,255
2015-08-18 2015-08-14 121.326 3,270,673 +1,635 8.18% 396,817,388
2015-08-17 2015-08-13 118.391 3,269,038 +9,403 8.17% 387,023,399
2015-08-14 2015-08-12 119.369 3,259,635 -2,330 8.15% 389,099,512
2015-08-13 2015-08-11 123.283 3,261,965 -204 8.16% 402,144,122
2015-08-12 2015-08-10 122.304 3,262,169 +1,430 8.16% 398,977,452
2015-08-11 2015-08-07 124.261 3,260,739 +3,843 8.15% 405,183,398
2015-08-10 2015-08-06 121.326 3,256,896 +859 8.14% 395,145,881
2015-08-07 2015-08-05 125.240 3,256,037 -20,441 8.14% 407,784,941
2015-08-06 2015-08-04 126.218 3,276,478 +36,058 8.19% 413,550,785
2015-08-05 2015-08-03 126.218 3,240,420 -777 8.10% 408,999,613
2015-08-04 2015-07-31 126.218 3,241,197 +3,270 8.11% 409,097,685
2015-08-03 2015-07-30 123.283 3,237,927 +3,434 8.10% 399,180,650
2015-07-30 2015-07-28 124.261 3,234,493 -2,044 8.09% 401,922,038
2015-07-29 2015-07-27 124.261 3,236,537 +14,227 8.09% 402,176,028
2015-07-28 2015-07-24 136.981 3,222,310 +44,684 8.06% 441,394,826
2015-07-27 2015-07-23 134.046 3,177,626 +13,981 8.23% 425,946,673
2015-07-24 2015-07-22 131.110 3,163,645 +1,227 8.19% 414,786,321
2015-07-23 2015-07-21 136.002 3,162,418 -4,947 8.19% 430,096,548
2015-07-22 2015-07-20 141.873 3,167,365 +5,724 8.20% 449,363,712
2015-07-21 2015-07-17 137.959 3,161,641 -11,120 8.19% 436,177,793
2015-07-20 2015-07-16 122.304 3,172,761 -7,727 8.21% 388,042,465
2015-07-17 2015-07-15 127.197 3,180,488 +2,412 8.23% 404,547,011
2015-07-16 2015-07-14 107.628 3,178,076 -1,676 8.23% 342,049,411
2015-07-15 2015-07-13 109.585 3,179,752 +11,937 8.23% 348,452,155
2015-07-14 2015-07-10 108.606 3,167,815 +327 8.20% 344,044,542
2015-07-13 2015-07-09 110.563 3,167,488 +32,951 8.20% 350,207,389
2015-07-10 2015-07-08 88.059 3,134,537 +66,310 8.11% 276,024,603
2015-07-09 2015-07-07 103.714 3,068,227 +22,321 7.94% 318,218,362
2015-07-08 2015-07-06 125.240 3,045,906 +172,643 7.89% 381,468,208
2015-07-07 2015-07-03 115.455 2,873,263 -1,103 7.44% 331,733,454
2015-07-06 2015-07-02 118.391 2,874,366 +13,777 7.44% 340,297,940
2015-07-03 2015-06-30 127.197 2,860,589 +4,047 7.41% 363,856,971
2015-07-02 2015-06-29 142.851 2,856,542 +77,716 7.40% 408,061,247
2015-06-30 2015-06-26 136.002 2,778,826 -36,507 8.50% 377,927,102
2015-06-29 2015-06-25 134.046 2,815,333 +65,369 8.61% 377,382,903
2015-06-26 2015-06-24 133.067 2,749,964 -2,330 8.41% 365,929,818
2015-06-25 2015-06-23 134.046 2,752,294 +15,453 8.42% 368,932,805
2015-06-24 2015-06-22 141.873 2,736,841 -26,368 8.37% 388,283,962
2015-06-23 2015-06-19 122.304 2,763,209 +31,969 8.45% 337,952,475
2015-06-22 2015-06-18 123.283 2,731,240 +33,073 8.36% 336,714,867
2015-06-19 2015-06-17 104.693 2,698,167 +23,467 8.25% 282,477,907
2015-06-18 2015-06-16 111.542 2,674,700 +17,947 8.18% 298,340,224
2015-06-17 2015-06-15 92.951 2,656,753 +17,824 8.13% 246,948,657
2015-06-16 2015-06-12 90.994 2,638,929 -2,167 8.07% 240,127,853
2015-06-15 2015-06-11 86.102 2,641,096 +1,758 8.08% 227,404,337
2015-06-12 2015-06-10 82.189 2,639,338 -12,591 8.07% 216,923,289
2015-06-11 2015-06-09 86.102 2,651,929 +9,852 8.11% 228,337,083
2015-06-10 2015-06-08 89.038 2,642,077 +14,881 8.08% 235,244,103
2015-06-09 2015-06-05 88.059 2,627,196 -46,063 8.04% 231,348,595
2015-06-08 2015-06-04 82.189 2,673,259 +40,759 8.18% 219,711,205
2015-06-05 2015-06-03 85.124 2,632,500 +7,031 8.05% 224,088,472
2015-06-04 2015-06-02 89.038 2,625,469 -5,723 8.03% 233,765,367
2015-06-03 2015-06-01 89.038 2,631,192 +13,695 8.05% 234,274,929
2015-06-02 2015-05-29 90.016 2,617,497 +3,148 8.01% 235,616,610
2015-06-01 2015-05-28 87.081 2,614,349 -47,177 8.00% 227,659,330
2015-05-29 2015-05-27 80.232 2,661,526 -6,705 8.14% 213,538,628
2015-05-28 2015-05-26 78.275 2,668,231 +21,749 8.16% 208,855,201
2015-05-27 2015-05-22 74.361 2,646,482 +5,969 8.10% 196,795,163
2015-05-26 2015-05-21 65.555 2,640,513 +15,698 8.08% 173,099,174
2015-05-22 2015-05-20 65.555 2,624,815 -7,440 8.03% 172,070,090
2015-05-21 2015-05-19 64.577 2,632,255 +25,551 8.05% 169,982,330
2015-05-20 2015-05-18 61.641 2,606,704 -7,522 7.97% 160,680,861
2015-05-19 2015-05-15 61.641 2,614,226 -1,677 8.00% 161,144,528
2015-05-18 2015-05-14 61.641 2,615,903 -3,924 8.00% 161,247,900
2015-05-15 2015-05-13 62.620 2,619,827 -6,378 8.01% 164,053,111
2015-05-14 2015-05-12 59.685 2,626,205 -14,594 8.03% 156,743,789
2015-05-13 2015-05-11 60.663 2,640,799 +3,188 8.08% 160,198,675
2015-05-12 2015-05-08 61.641 2,637,611 +8,872 8.07% 162,586,012
2015-05-11 2015-05-07 61.641 2,628,739 +13,531 8.04% 162,039,129
2015-05-08 2015-05-06 65.555 2,615,208 +45,379 8.00% 171,440,302
2015-05-07 2015-05-05 66.534 2,569,829 -613 7.86% 170,979,885
2015-05-06 2015-05-04 64.577 2,570,442 -183,927 7.86% 165,990,651
2015-05-05 2015-04-30 56.749 2,754,369 +2,740 8.43% 156,308,285
2015-05-04 2015-04-29 57.728 2,751,629 -655 8.42% 158,845,082
2015-04-30 2015-04-28 57.728 2,752,284 +3,557 8.42% 158,882,893
2015-04-29 2015-04-27 59.685 2,748,727 -10,588 8.41% 164,056,456
2015-04-28 2015-04-24 59.685 2,759,315 +13,123 8.44% 164,688,396
2015-04-27 2015-04-23 59.685 2,746,192 +7,072 8.40% 163,905,156
2015-04-23 2015-04-21 61.641 2,739,120 -3,188 8.38% 168,843,168
2015-04-22 2015-04-20 58.706 2,742,308 -9,894 8.39% 160,990,172
2015-04-21 2015-04-17 62.620 2,752,202 +2,126 8.42% 172,342,411
2015-04-20 2015-04-16 66.534 2,750,076 +8,463 8.41% 182,972,361
2015-04-17 2015-04-15 68.490 2,741,613 +39,082 8.39% 187,774,266
2015-04-16 2015-04-14 67.512 2,702,531 +65,697 8.27% 182,453,273
2015-04-15 2015-04-13 62.620 2,636,834 +81,477 8.07% 165,118,087
2015-04-14 2015-04-10 57.728 2,555,357 +8,912 7.82% 147,514,760
2015-04-13 2015-04-09 54.792 2,546,445 +20,196 7.79% 139,525,700
2015-04-10 2015-04-08 57.728 2,526,249 -7,073 7.73% 145,834,424
2015-04-09 2015-04-02 55.771 2,533,322 +1,758 7.75% 141,285,351
2015-04-08 2015-04-01 57.728 2,531,564 -2,657 7.74% 146,141,246
2015-04-02 2015-03-31 51.857 2,534,221 +21,831 7.75% 131,417,209
2015-04-01 2015-03-30 45.497 2,512,390 +3,189 7.69% 114,306,754
2015-03-31 2015-03-27 44.519 2,509,201 +2,943 7.68% 111,706,574
2015-03-30 2015-03-26 45.008 2,506,258 -123 7.67% 112,801,660
2015-03-27 2015-03-25 44.519 2,506,381 -3,148 7.67% 111,581,031
2015-03-26 2015-03-24 43.540 2,509,529 +2,045 7.68% 109,265,766
2015-03-25 2015-03-23 44.030 2,507,484 +12,060 7.67% 110,403,430
2015-03-24 2015-03-20 43.540 2,495,424 -5,765 7.63% 108,651,629
2015-03-23 2015-03-19 44.030 2,501,189 -3,638 7.65% 110,126,264
2015-03-20 2015-03-18 44.519 2,504,827 -1,472 7.66% 111,511,849
2015-03-19 2015-03-17 44.519 2,506,299 +1,554 7.67% 111,577,380
2015-03-17 2015-03-13 45.008 2,504,745 +2,125 7.66% 112,733,563
2015-03-16 2015-03-12 44.519 2,502,620 +1,063 7.66% 111,413,596
2015-03-13 2015-03-11 45.497 2,501,557 +6,623 7.65% 113,813,883
2015-03-11 2015-03-09 46.965 2,494,934 -1,962 7.63% 117,174,250
2015-03-10 2015-03-06 46.965 2,496,896 -3,189 7.64% 117,266,395
2015-03-09 2015-03-05 45.497 2,500,085 +613 7.65% 113,746,911
2015-03-05 2015-03-03 46.965 2,499,472 -13,899 7.65% 117,387,376
2015-03-04 2015-03-02 47.454 2,513,371 +4,619 7.69% 119,269,726
2015-03-02 2015-02-26 48.433 2,508,752 +859 7.67% 121,505,186
2015-02-27 2015-02-25 48.922 2,507,893 -573 7.67% 122,690,487
2015-02-26 2015-02-24 48.433 2,508,466 +205 7.67% 121,491,334
2015-02-25 2015-02-23 48.922 2,508,261 -1,799 9.21% 122,708,490
2015-02-24 2015-02-18 48.922 2,510,060 -4,006 9.21% 122,796,501
2015-02-23 2015-02-16 47.943 2,514,066 -1,717 9.23% 120,532,631
2015-02-17 2015-02-13 47.943 2,515,783 +695 9.24% 120,614,950
2015-02-16 2015-02-12 49.900 2,515,088 -941 9.23% 125,503,329
2015-02-13 2015-02-11 50.879 2,516,029 +5,887 9.24% 128,012,055
2015-02-12 2015-02-10 46.476 2,510,142 +7,155 9.21% 116,660,486
2015-02-11 2015-02-09 45.986 2,502,987 +5,191 9.19% 115,103,448
2015-02-10 2015-02-06 45.497 2,497,796 +82 9.17% 113,642,768
2015-02-09 2015-02-05 45.986 2,497,714 +695 9.17% 114,860,962
2015-02-06 2015-02-04 44.519 2,497,019 -32,133 9.17% 111,164,246
2015-02-05 2015-02-03 47.943 2,529,152 -16,352 9.28% 121,255,904
2015-02-03 2015-01-30 49.900 2,545,504 +1,226 9.34% 127,021,092
2015-02-02 2015-01-29 49.900 2,544,278 -82 9.34% 126,959,915
2015-01-30 2015-01-28 50.879 2,544,360 -8,176 9.34% 129,453,497
2015-01-29 2015-01-27 51.857 2,552,536 -245 9.37% 132,366,970
2015-01-28 2015-01-26 51.857 2,552,781 +7,849 9.37% 132,379,675
2015-01-27 2015-01-23 51.857 2,544,932 -4,620 9.34% 131,972,649
2015-01-26 2015-01-22 49.900 2,549,552 +736 9.36% 127,223,088
2015-01-23 2015-01-21 51.857 2,548,816 -1,758 9.36% 132,174,062
2015-01-22 2015-01-20 50.879 2,550,574 -7,890 9.36% 129,769,656
2015-01-21 2015-01-19 50.879 2,558,464 +10,343 9.39% 130,171,089
2015-01-20 2015-01-16 52.835 2,548,121 -327 9.35% 134,631,192
2015-01-19 2015-01-15 54.792 2,548,448 +18,111 9.36% 139,635,449
2015-01-16 2015-01-14 55.771 2,530,337 +3,107 9.29% 141,118,875
2015-01-15 2015-01-13 54.792 2,527,230 +654 9.28% 138,472,865
2015-01-14 2015-01-12 55.771 2,526,576 +3,475 9.28% 140,909,121
2015-01-13 2015-01-09 57.728 2,523,101 +9,689 9.26% 145,652,697
2015-01-12 2015-01-08 58.706 2,513,412 +34,708 9.23% 147,552,583
2015-01-09 2015-01-07 57.728 2,478,704 +16,312 9.10% 143,089,762
2015-01-08 2015-01-06 55.771 2,462,392 +5,110 9.04% 137,329,529
2015-01-07 2015-01-05 56.749 2,457,282 +69,785 9.02% 139,448,830
2015-01-06 2015-01-02 51.857 2,387,497 +532 8.76% 123,808,536
2015-01-05 2014-12-31 52.835 2,386,965 +26,859 8.76% 126,116,437
2015-01-02 2014-12-29 57.728 2,360,106 +59,237 8.66% 136,243,378
2014-12-30 2014-12-24 50.879 2,300,869 -56,498 8.45% 117,065,014
2014-12-29 2014-12-22 53.814 2,357,367 +41,454 8.65% 126,859,143
2014-12-23 2014-12-19 53.814 2,315,913 +60,341 8.50% 124,628,341
2014-12-22 2014-12-18 58.706 2,255,572 +243,082 8.28% 132,415,806
2014-12-19 2014-12-17 47.943 2,012,490 +15,004 7.39% 96,485,421
2014-12-18 2014-12-16 47.943 1,997,486 +2,861 7.33% 95,766,079
2014-12-17 2014-12-15 48.922 1,994,625 +1,227 7.32% 97,580,524
2014-12-16 2014-12-12 50.879 1,993,398 +6,255 7.32% 101,421,317
2014-12-15 2014-12-11 50.879 1,987,143 +2,739 7.29% 101,103,071
2014-12-12 2014-12-10 54.792 1,984,404 +34,381 7.28% 108,730,154
2014-12-11 2014-12-09 45.497 1,950,023 -18,928 7.16% 88,720,620
2014-12-10 2014-12-08 52.835 1,968,951 +41 7.23% 104,030,468
2014-12-09 2014-12-05 56.749 1,968,910 +11,570 7.23% 111,734,102
2014-12-08 2014-12-04 57.728 1,957,340 +4,905 7.19% 112,992,643
2014-12-05 2014-12-03 58.706 1,952,435 +16,026 7.17% 114,619,819
2014-12-04 2014-12-02 60.663 1,936,409 +33,482 7.11% 117,468,295
2014-12-03 2014-12-01 58.706 1,902,927 -204 6.99% 111,713,398
2014-12-02 2014-11-28 60.663 1,903,131 -1,145 6.99% 115,449,553
2014-12-01 2014-11-27 61.641 1,904,276 +3,965 6.99% 117,382,222
2014-11-28 2014-11-26 59.685 1,900,311 +18,520 6.98% 113,419,153
2014-11-27 2014-11-25 59.685 1,881,791 -3,598 6.91% 112,313,796
2014-11-26 2014-11-24 60.663 1,885,389 +10,997 6.92% 114,373,271
2014-11-25 2014-11-21 60.663 1,874,392 -43,907 6.88% 113,706,160
2014-11-24 2014-11-20 61.641 1,918,299 +2,985 7.04% 118,246,619
2014-11-21 2014-11-19 62.620 1,915,314 +1,676 7.03% 119,936,630
2014-11-20 2014-11-18 61.641 1,913,638 -1,799 7.03% 117,959,309
2014-11-19 2014-11-17 64.577 1,915,437 +491 7.03% 123,692,592
2014-11-18 2014-11-14 66.534 1,914,946 -9,403 7.03% 127,408,185
2014-11-17 2014-11-13 63.598 1,924,349 +8,340 7.06% 122,385,250
2014-11-14 2014-11-12 62.620 1,916,009 -9,894 7.03% 119,980,150
2014-11-13 2014-11-11 63.598 1,925,903 +17,089 7.07% 122,484,081
2014-11-12 2014-11-10 64.577 1,908,814 +5,110 7.01% 123,264,901
2014-11-11 2014-11-07 66.534 1,903,704 +3,066 6.99% 126,660,214
2014-11-10 2014-11-06 66.534 1,900,638 +10,098 6.98% 126,456,222
2014-11-07 2014-11-05 64.577 1,890,540 -163 6.94% 122,084,826
2014-11-06 2014-11-04 60.663 1,890,703 +29,639 6.94% 114,695,634
2014-11-05 2014-11-03 59.685 1,861,064 -7,155 6.83% 111,076,715
2014-11-04 2014-10-31 60.663 1,868,219 +6,296 6.86% 113,331,688
2014-11-03 2014-10-30 58.706 1,861,923 +63,285 6.84% 109,306,214
2014-10-31 2014-10-29 60.663 1,798,638 -29,189 6.60% 109,110,699
2014-10-30 2014-10-28 64.577 1,827,827 +9,893 6.71% 118,035,028
2014-10-29 2014-10-27 59.685 1,817,934 -7,114 6.67% 108,502,521
2014-10-28 2014-10-24 61.641 1,825,048 -3,802 6.70% 112,498,498
2014-10-27 2014-10-23 63.598 1,828,850 +6,214 6.71% 116,311,679
2014-10-24 2014-10-22 65.555 1,822,636 -3,679 6.69% 119,483,141
2014-10-23 2014-10-21 66.534 1,826,315 -5,151 6.70% 121,511,248
2014-10-22 2014-10-20 66.534 1,831,466 +2,044 6.72% 121,853,963
2014-10-21 2014-10-17 66.534 1,829,422 +9,198 6.72% 121,717,968
2014-10-20 2014-10-16 69.469 1,820,224 +4,416 6.68% 126,448,904
2014-10-17 2014-10-15 72.404 1,815,808 -491 6.67% 131,472,078
2014-10-16 2014-10-14 72.404 1,816,299 -5,192 6.67% 131,507,629
2014-10-15 2014-10-13 72.404 1,821,491 -14,963 6.69% 131,883,551
2014-10-14 2014-10-10 72.404 1,836,454 +21,586 6.74% 132,966,935
2014-10-13 2014-10-09 68.490 1,814,868 -6,500 6.66% 124,301,098
2014-10-10 2014-10-08 68.490 1,821,368 +10,465 6.69% 124,746,286
2014-10-09 2014-10-07 68.490 1,810,903 +287 6.65% 124,029,534
2014-10-08 2014-10-06 70.447 1,810,616 -23,753 6.65% 127,553,016
2014-10-07 2014-10-03 60.663 1,834,369 -2,698 6.73% 111,278,247
2014-10-06 2014-09-30 56.749 1,837,067 +8,667 6.74% 104,252,115
2014-10-03 2014-09-29 56.749 1,828,400 -36,916 6.71% 103,760,269
2014-09-30 2014-09-26 62.620 1,865,316 -74,527 6.85% 116,805,764
2014-09-29 2014-09-25 67.512 1,939,843 +37,407 7.12% 130,962,681
2014-09-26 2014-09-24 70.447 1,902,436 +3,965 6.98% 134,021,488
2014-09-25 2014-09-23 59.685 1,898,471 +28,658 6.97% 113,309,334
2014-09-24 2014-09-22 60.663 1,869,813 +38,388 6.86% 113,428,385
2014-09-23 2014-09-19 58.706 1,831,425 -5,315 6.72% 107,515,795
2014-09-22 2014-09-18 56.749 1,836,740 +98,852 6.74% 104,233,558
2014-09-19 2014-09-17 67.512 1,737,888 -50,080 6.38% 117,328,295
2014-09-18 2014-09-16 69.469 1,787,968 +50,693 6.56% 124,208,116
2014-09-17 2014-09-15 86.102 1,737,275 +112,670 6.38% 149,583,305
2014-09-16 2014-09-12 73.383 1,624,605 +41,086 5.96% 119,217,753
2014-09-15 2014-09-11 64.577 1,583,519 -23,670 5.81% 102,258,425
2014-09-12 2014-09-10 60.663 1,607,189 +36,405 5.90% 97,496,836
2014-09-11 2014-09-08 52.835 1,570,784 +2,657 5.77% 82,993,124
2014-09-10 2014-09-05 51.857 1,568,127 -31,806 5.76% 81,318,430
2014-09-08 2014-09-04 44.519 1,599,933 +10,548 5.87% 71,227,069
2014-09-05 2014-09-03 45.497 1,589,385 +100,364 5.83% 72,312,595
2014-09-04 2014-09-02 46.476 1,489,021 +157,108 5.47% 69,203,222
2014-09-03 2014-09-01 43.540 1,331,913 +695 4.89% 57,991,955
2014-09-02 2014-08-29 38.648 1,331,218 -6,050 4.89% 51,449,145
2014-09-01 2014-08-28 38.159 1,337,268 +4,169 4.91% 51,028,751
2014-08-29 2014-08-27 39.137 1,333,099 -122 4.89% 52,174,017
2014-08-28 2014-08-26 39.627 1,333,221 -5,233 4.89% 52,831,027
2014-08-27 2014-08-25 36.691 1,338,454 +31,724 4.91% 49,109,623
2014-08-26 2014-08-22 38.648 1,306,730 +14,595 4.80% 50,502,728
2014-08-25 2014-08-21 38.648 1,292,135 +37,325 4.74% 49,938,658
2014-08-22 2014-08-20 39.627 1,254,810 +34,626 4.61% 49,723,865
2014-08-21 2014-08-19 39.137 1,220,184 +33,850 4.48% 47,754,819
2014-08-20 2014-08-18 39.627 1,186,334 +89,163 4.36% 47,010,393
2014-08-19 2014-08-15 40.605 1,097,171 +77,921 4.03% 44,550,676
2014-08-12 2014-08-08 39.137 1,019,250 +22,893 3.74% 39,890,786
2014-08-11 2014-08-07 39.137 996,357 +31,970 3.66% 38,994,814
2014-08-08 2014-08-06 40.116 964,387 +29,312 3.54% 38,687,181
2014-08-07 2014-08-05 39.627 935,075 +75,917 3.43% 37,053,851
2014-08-06 2014-08-04 39.137 859,158 +1,308 3.15% 33,625,203
2014-08-05 2014-08-01 36.691 857,850 -25,142 3.15% 31,475,635
2014-08-04 2014-07-31 35.713 882,992 +1,635 3.24% 31,534,178
2014-08-01 2014-07-30 36.202 881,357 +654 3.24% 31,906,963
2014-07-31 2014-07-29 36.202 880,703 +4,007 3.23% 31,883,287
2014-07-30 2014-07-28 37.670 876,696 -8,994 3.22% 33,024,910
2014-07-29 2014-07-25 37.181 885,690 +141,328 3.25% 32,930,416
2014-07-28 2014-07-24 36.691 744,362 +20,931 2.73% 27,311,613
2014-07-25 2014-07-23 38.648 723,431 +59,442 2.66% 27,959,287
2014-07-24 2014-07-22 37.670 663,989 -43,825 2.44% 25,012,292
2014-07-23 2014-07-21 33.267 707,814 -2,085 2.60% 23,546,694
2014-07-22 2014-07-18 33.756 709,899 +14,595 2.61% 23,963,351
2014-07-21 2014-07-17 31.799 695,304 -7,277 2.55% 22,110,063
2014-07-18 2014-07-16 30.331 702,581 +3,802 2.58% 21,310,320
2014-07-17 2014-07-15 30.821 698,779 +14,513 2.57% 21,536,855
2014-07-16 2014-07-14 31.799 684,266 +572 2.51% 21,759,064
2014-07-15 2014-07-11 31.310 683,694 +1,472 2.51% 21,406,400
2014-07-14 2014-07-10 32.288 682,222 +695 2.50% 22,027,821
2014-07-11 2014-07-09 31.310 681,527 +4,783 2.50% 21,338,551
2014-07-10 2014-07-08 32.778 676,744 +10,752 2.48% 22,182,021
2014-07-09 2014-07-07 34.245 665,992 +19,459 2.44% 22,807,041
2014-07-08 2014-07-04 26.418 646,533 +8,177 2.37% 17,079,940
2014-07-07 2014-07-03 26.418 638,356 +22,893 2.34% 16,863,922
2014-07-04 2014-07-02 27.396 615,463 +24,121 2.26% 16,861,331
2014-07-03 2014-06-30 27.885 591,342 +3,270 2.17% 16,489,803
2014-07-02 2014-06-27 27.885 588,072 -2,535 2.16% 16,398,618
2014-06-30 2014-06-26 27.885 590,607 +2,453 2.17% 16,469,307
2014-06-27 2014-06-25 27.885 588,154 +6,051 2.16% 16,400,904
2014-06-26 2014-06-24 27.885 582,103 +7,563 2.14% 16,232,170
2014-06-25 2014-06-23 27.396 574,540 +34,177 2.11% 15,740,198
2014-06-24 2014-06-20 27.396 540,363 +2,657 1.98% 14,803,879
2014-06-23 2014-06-19 27.396 537,706 +9,362 1.97% 14,731,087
2014-06-20 2014-06-18 27.885 528,344 +1,431 1.94% 14,733,079
2014-06-19 2014-06-17 28.375 526,913 +2,044 1.93% 14,950,950
2014-06-18 2014-06-16 29.353 524,869 +3,516 1.93% 15,406,503
2014-06-17 2014-06-13 29.353 521,353 +6,418 1.91% 15,303,297
2014-06-16 2014-06-12 30.331 514,935 +12,960 1.89% 15,618,740
2014-06-13 2014-06-11 30.821 501,975 +2,657 1.84% 15,471,219
2014-06-12 2014-06-10 30.821 499,318 +1,717 1.83% 15,389,328
2014-06-10 2014-06-06 31.310 497,601 -1,226 1.83% 15,579,844
2014-06-09 2014-06-05 31.310 498,827 +204 1.83% 15,618,230
2014-06-05 2014-06-03 31.310 498,623 +2,862 1.83% 15,611,843
2014-06-04 2014-05-30 31.310 495,761 +572 1.82% 15,522,234
2014-06-03 2014-05-29 30.821 495,189 -1,840 1.82% 15,262,069
2014-05-30 2014-05-28 30.821 497,029 -531 1.82% 15,318,780
2014-05-29 2014-05-27 30.821 497,560 -1,513 1.83% 15,335,145
2014-05-28 2014-05-26 29.353 499,073 -531 1.83% 14,649,311
2014-05-27 2014-05-23 29.842 499,604 +2,044 1.83% 14,909,313
2014-05-26 2014-05-22 30.331 497,560 +2,535 1.83% 15,091,730
2014-05-22 2014-05-20 29.353 495,025 +286 1.82% 14,530,490
2014-05-21 2014-05-19 29.353 494,739 +1,104 1.82% 14,522,095
2014-05-20 2014-05-16 29.842 493,635 +7,481 1.81% 14,731,184
2014-05-19 2014-05-15 29.353 486,154 -82 1.78% 14,270,099
2014-05-16 2014-05-14 28.864 486,236 -368 1.78% 14,034,631
2014-05-15 2014-05-13 28.864 486,604 +981 1.79% 14,045,253
2014-05-14 2014-05-12 28.864 485,623 +1,022 1.78% 14,016,938
2014-05-13 2014-05-09 28.375 484,601 +2,045 1.78% 13,750,364
2014-05-12 2014-05-08 29.353 482,556 -2,944 1.77% 14,164,487
2014-05-09 2014-05-07 29.353 485,500 +736 1.78% 14,250,903
2014-05-08 2014-05-05 29.842 484,764 -1,186 1.78% 14,466,454
2014-05-07 2014-05-02 29.842 485,950 -1,185 1.78% 14,501,847
2014-05-05 2014-04-30 30.821 487,135 -1,554 1.79% 15,013,840
2014-05-02 2014-04-29 29.842 488,689 +3,721 1.79% 14,583,585
2014-04-30 2014-04-28 32.778 484,968 -23,426 1.78% 15,896,070
2014-04-29 2014-04-25 31.310 508,394 +14,227 1.87% 15,917,772
2014-04-28 2014-04-24 29.842 494,167 -450 1.81% 14,747,061
2014-04-25 2014-04-23 28.375 494,617 +39,983 1.82% 14,034,564
2014-04-24 2014-04-22 27.885 454,634 +7,972 1.67% 12,677,647
2014-04-23 2014-04-17 27.396 446,662 +12,591 1.64% 12,236,830
2014-04-22 2014-04-16 29.842 434,071 +16,762 1.59% 12,953,660
2014-04-17 2014-04-15 30.821 417,309 +19,337 1.53% 12,861,754
2014-04-15 2014-04-11 34.245 397,972 +3,924 1.46% 13,628,638
2014-04-14 2014-04-10 36.202 394,048 +2,862 1.45% 14,265,360
2014-04-11 2014-04-09 36.202 391,186 -2,657 1.44% 14,161,750
2014-04-10 2014-04-08 36.202 393,843 +3,066 1.45% 14,257,939
2014-04-09 2014-04-07 36.202 390,777 +3,311 1.43% 14,146,943
2014-04-07 2014-04-03 36.691 387,466 +3,680 1.42% 14,216,633
2014-04-04 2014-04-02 37.181 383,786 +6,663 1.41% 14,269,364
2014-04-03 2014-04-01 37.670 377,123 -368 1.38% 14,206,125
2014-04-02 2014-03-31 37.181 377,491 +491 1.39% 14,035,312
2014-03-31 2014-03-27 37.670 377,000 -1,472 1.38% 14,201,492
2014-03-28 2014-03-26 38.648 378,472 -3,475 1.39% 14,627,252
2014-03-27 2014-03-25 39.137 381,947 +10,997 1.40% 14,948,409
2014-03-26 2014-03-24 40.116 370,950 +6,133 1.36% 14,880,966
2014-03-25 2014-03-21 39.137 364,817 +327 1.34% 14,277,986
2014-03-21 2014-03-19 39.137 364,490 +1,635 1.34% 14,265,188
2014-03-20 2014-03-18 38.648 362,855 +613 1.33% 14,023,683
2014-03-19 2014-03-17 39.137 362,242 +11,447 1.33% 14,177,207
2014-03-18 2014-03-14 39.137 350,795 +1,840 1.29% 13,729,201
2014-03-17 2014-03-13 39.627 348,955 +2,616 1.28% 13,827,903
2014-03-14 2014-03-12 40.605 346,339 +1,227 1.27% 14,063,110
2014-03-13 2014-03-11 40.116 345,112 +4,619 1.27% 13,844,453
2014-03-12 2014-03-10 41.094 340,493 +9,199 1.25% 13,992,308
2014-03-11 2014-03-07 42.073 331,294 +7,522 1.22% 13,938,432
2014-03-10 2014-03-06 42.073 323,772 +2,248 1.19% 13,621,961
2014-03-07 2014-03-05 42.073 321,524 +2,249 1.18% 13,527,381
2014-03-04 2014-02-28 43.540 319,275 +1,676 1.17% 13,901,345
2014-03-03 2014-02-27 45.008 317,599 +3,066 1.17% 14,294,496
2014-02-28 2014-02-26 45.497 314,533 +1,022 1.15% 14,310,376
2014-02-27 2014-02-25 45.497 313,511 +11,365 1.15% 14,263,878
2014-02-26 2014-02-24 44.030 302,146 +2,453 1.11% 13,303,357
2014-02-25 2014-02-21 44.030 299,693 -2,044 1.10% 13,195,352
2014-02-24 2014-02-20 45.008 301,737 -1,594 1.11% 13,580,579
2014-02-21 2014-02-19 46.476 303,331 -736 1.11% 14,097,506
2014-02-20 2014-02-18 46.965 304,067 +1,962 1.12% 14,280,467
2014-02-19 2014-02-17 42.073 302,105 -245 1.11% 12,710,372
2014-02-14 2014-02-12 40.605 302,350 +2,126 1.11% 12,276,935
2014-02-13 2014-02-11 40.605 300,224 -1,022 1.10% 12,190,609
2014-02-11 2014-02-07 42.073 301,246 +1,022 1.11% 12,674,231
2014-01-29 2014-01-27 43.540 300,224 +245 1.10% 13,071,857
2014-01-28 2014-01-24 44.030 299,979 -1,594 1.10% 13,207,945
2014-01-27 2014-01-23 45.008 301,573 +2,003 1.11% 13,573,198
2014-01-24 2014-01-22 45.008 299,570 -695 1.10% 13,483,047
2014-01-23 2014-01-21 46.476 300,265 +1,022 1.10% 13,955,012
2014-01-22 2014-01-20 45.497 299,243 +3,066 1.10% 13,614,724
2014-01-21 2014-01-17 46.476 296,177 +2,535 1.09% 13,765,019
2014-01-20 2014-01-16 47.943 293,642 -123 1.08% 14,078,168
2014-01-17 2014-01-15 47.943 293,765 -1,308 1.08% 14,084,065
2014-01-16 2014-01-14 45.497 295,073 +3,475 1.08% 13,425,000
2014-01-15 2014-01-13 45.008 291,598 -491 1.07% 13,124,243
2014-01-14 2014-01-10 44.519 292,089 -4,538 1.07% 13,003,447
2014-01-13 2014-01-09 45.986 296,627 +695 1.09% 13,640,818
2014-01-10 2014-01-08 47.454 295,932 +7,318 1.09% 14,043,183
2014-01-09 2014-01-07 45.986 288,614 -859 1.06% 13,272,329
2014-01-08 2014-01-06 46.965 289,473 -10,833 1.06% 13,595,062
2014-01-07 2014-01-03 48.433 300,306 +1,145 1.10% 14,544,577
2014-01-03 2013-12-31 49.900 299,161 +22,525 1.10% 14,928,186
2014-01-02 2013-12-27 51.857 276,636 +2,985 1.02% 14,345,525
2013-12-30 2013-12-24 49.900 273,651 -941 1.00% 13,655,232
2013-12-27 2013-12-20 48.922 274,592 -572 1.01% 13,433,518
2013-12-20 2013-12-18 48.922 275,164 -2,126 1.01% 13,461,501
2013-12-19 2013-12-17 50.879 277,290 +1,268 1.02% 14,108,129
2013-12-18 2013-12-16 47.454 276,022 -1,227 1.01% 13,098,372
2013-12-17 2013-12-13 46.965 277,249 +2,003 1.02% 13,020,963
2013-12-16 2013-12-12 46.476 275,246 -2,494 1.01% 12,792,237
2013-12-13 2013-12-11 46.965 277,740 -3,147 1.02% 13,044,023
2013-12-12 2013-12-10 48.433 280,887 +1,226 1.03% 13,604,066
2013-12-11 2013-12-09 48.922 279,661 -695 1.03% 13,681,502
2013-12-10 2013-12-06 49.900 280,356 +3,025 1.03% 13,989,813
2013-12-09 2013-12-05 46.965 277,331 -16,843 1.02% 13,024,814
2013-12-06 2013-12-04 48.433 294,174 +21,913 1.08% 14,247,589
2013-12-05 2013-12-03 51.857 272,261 +11,119 1.00% 14,118,651
2013-12-04 2013-12-02 43.540 261,142 -1,962 0.96% 11,370,214
2013-12-03 2013-11-29 38.648 263,104 -1,472 0.97% 10,168,489
2013-12-02 2013-11-28 38.648 264,576 -45,092 0.97% 10,225,379
2013-11-29 2013-11-27 40.116 309,668 -2,249 1.14% 12,422,588
2013-11-27 2013-11-25 39.627 311,917 +4,089 1.15% 12,360,213
2013-11-26 2013-11-22 38.648 307,828 -22,444 1.13% 11,896,990
2013-11-25 2013-11-21 41.094 330,272 -2,862 1.21% 13,572,284
2013-11-22 2013-11-20 42.562 333,134 +19,051 1.22% 14,178,820
2013-11-21 2013-11-19 38.159 314,083 -12,428 1.15% 11,985,080
2013-11-20 2013-11-18 36.202 326,511 +5,437 1.20% 11,820,380
2013-11-19 2013-11-15 35.224 321,074 +409 1.18% 11,309,399
2013-11-18 2013-11-14 33.267 320,665 +6,541 1.18% 10,667,493
2013-11-15 2013-11-13 33.267 314,124 -8,095 1.15% 10,449,895
2013-11-14 2013-11-12 34.734 322,219 -245 1.18% 11,192,095
2013-11-13 2013-11-11 35.224 322,464 +1,308 1.18% 11,358,360
2013-11-12 2013-11-08 34.734 321,156 +1,922 1.18% 11,155,172
2013-11-11 2013-11-07 37.181 319,234 -6,746 1.17% 11,869,287
2013-11-08 2013-11-06 37.670 325,980 +1,922 1.20% 12,279,582
2013-11-07 2013-11-05 37.670 324,058 +4,129 1.19% 12,207,180
2013-11-06 2013-11-04 37.670 319,929 +6,418 1.17% 12,051,642
2013-11-05 2013-11-01 40.116 313,511 -9,730 1.15% 12,576,753
2013-11-04 2013-10-31 35.224 323,241 +2,494 1.19% 11,385,729
2013-11-01 2013-10-30 34.734 320,747 +1,390 1.18% 11,140,966
2013-10-31 2013-10-29 35.224 319,357 +7,563 1.17% 11,248,920
2013-10-30 2013-10-28 35.224 311,794 +12,265 1.14% 10,982,523
2013-10-29 2013-10-25 32.778 299,529 +3,025 1.10% 9,817,831
2013-10-28 2013-10-24 33.267 296,504 -9,117 1.09% 9,863,734
2013-10-25 2013-10-23 31.799 305,621 +4,538 1.12% 9,718,482
2013-10-23 2013-10-21 30.821 301,083 +2,044 1.11% 9,279,588
2013-10-22 2013-10-18 31.799 299,039 +3,107 1.10% 9,509,180
2013-10-21 2013-10-17 31.310 295,932 +2,453 1.09% 9,265,605
2013-10-18 2013-10-16 31.310 293,479 +6,255 1.08% 9,188,802
2013-10-17 2013-10-15 32.288 287,224 -1,717 1.05% 9,273,988
2013-10-16 2013-10-11 32.778 288,941 +9,362 1.06% 9,470,782
2013-10-15 2013-10-10 33.267 279,579 +6,132 1.03% 9,300,694
2013-10-11 2013-10-09 33.267 273,447 +38,838 1.00% 9,096,702
2013-10-09 2013-10-07 34.245 234,609 +9,157 0.86% 8,034,236
2013-10-08 2013-10-04 36.691 225,452 +1,145 0.83% 8,272,128
2013-10-07 2013-10-03 37.670 224,307 +1,635 0.82% 8,449,586
2013-10-04 2013-10-02 35.713 222,672 +2,249 0.82% 7,952,256
2013-10-03 2013-09-30 35.713 220,423 +1,430 0.81% 7,871,938
2013-10-02 2013-09-27 36.691 218,993 +491 0.80% 8,035,139
2013-09-30 2013-09-26 37.670 218,502 +123 0.80% 8,230,913
2013-09-26 2013-09-24 37.181 218,379 +1,022 0.80% 8,119,445
2013-09-24 2013-09-19 37.181 217,357 +2,125 0.80% 8,081,447
2013-09-19 2013-09-17 38.159 215,232 -8,830 0.79% 8,213,029
2013-09-18 2013-09-16 38.648 224,062 +613 0.82% 8,659,587
2013-09-17 2013-09-13 38.648 223,449 +491 0.82% 8,635,896
2013-09-13 2013-09-11 39.137 222,958 +1,022 0.82% 8,725,994
2013-09-12 2013-09-10 40.116 221,936 +2,453 0.81% 8,903,146
2013-09-11 2013-09-09 38.648 219,483 +817 0.81% 8,482,617
2013-09-10 2013-09-06 39.137 218,666 -776 0.80% 8,558,017
2013-09-09 2013-09-05 40.116 219,442 +2,371 0.81% 8,803,097
2013-09-06 2013-09-04 40.116 217,071 +1,717 0.80% 8,707,982
2013-09-05 2013-09-03 37.670 215,354 +409 0.79% 8,112,329
2013-08-30 2013-08-28 39.137 214,945 -1,431 0.79% 8,412,387
2013-08-29 2013-08-27 39.137 216,376 -818 0.79% 8,468,392
2013-08-22 2013-08-20 39.137 217,194 -2,044 0.80% 8,500,407
2013-08-21 2013-08-19 38.648 219,238 -1,431 0.80% 8,473,148
2013-08-20 2013-08-16 39.627 220,669 +327 0.81% 8,744,364
2013-08-16 2013-08-13 41.094 220,342 +82 0.81% 9,054,792
2013-08-15 2013-08-12 41.094 220,260 +1,635 0.81% 9,051,422
2013-08-13 2013-08-09 40.605 218,625 +4,170 0.80% 8,877,278
2013-08-09 2013-08-07 40.605 214,455 -1,512 0.79% 8,707,955
2013-08-08 2013-08-06 41.583 215,967 -1,268 0.79% 8,980,659
2013-08-07 2013-08-05 41.094 217,235 +3,639 0.80% 8,927,112
2013-08-06 2013-08-02 42.073 213,596 +858 0.78% 8,986,560
2013-08-05 2013-08-01 41.583 212,738 -2,821 0.78% 8,846,386
2013-08-02 2013-07-31 44.519 215,559 +941 0.79% 9,596,424
2013-08-01 2013-07-30 34.734 214,618 +1,962 0.79% 7,454,635
2013-07-31 2013-07-29 36.691 212,656 +41 0.78% 7,802,626
2013-07-30 2013-07-26 37.181 212,615 +1,022 0.78% 7,905,137
2013-07-29 2013-07-25 38.648 211,593 +3,393 0.78% 8,177,683
2013-07-26 2013-07-24 39.137 208,200 -1,921 0.76% 8,148,405
2013-07-25 2013-07-23 39.137 210,121 +1,431 0.77% 8,223,588
2013-07-24 2013-07-22 39.627 208,690 +695 0.77% 8,269,677
2013-07-23 2013-07-19 40.605 207,995 -6,337 0.76% 8,445,646
2013-07-22 2013-07-18 39.627 214,332 -1,063 0.79% 8,493,250
2013-07-19 2013-07-17 40.116 215,395 +2,698 0.79% 8,640,748
2013-07-18 2013-07-16 41.583 212,697 +695 0.78% 8,844,681
2013-07-17 2013-07-15 39.627 212,002 +1,962 0.78% 8,400,920
2013-07-16 2013-07-12 39.627 210,040 -2,371 0.77% 8,323,173
2013-07-12 2013-07-10 39.137 212,411 -81 0.78% 8,313,212
2013-07-09 2013-07-05 40.605 212,492 -1,922 0.78% 8,628,247
2013-07-08 2013-07-04 42.562 214,414 +164 0.79% 9,125,870
2013-07-05 2013-07-03 36.691 214,250 +613 0.79% 7,861,112
2013-07-04 2013-07-02 40.605 213,637 -41 0.78% 8,674,740
2013-07-03 2013-06-28 40.116 213,678 -12,919 0.78% 8,571,869
2013-07-02 2013-06-27 39.137 226,597 +41 0.83% 8,868,415
2013-06-28 2013-06-26 39.627 226,556 -41 0.83% 8,977,646
2013-06-27 2013-06-25 39.627 226,597 -10,179 0.83% 8,979,271
2013-06-26 2013-06-24 40.116 236,776 -327 0.87% 9,498,465
2013-06-25 2013-06-21 42.073 237,103 +531 0.87% 9,975,562
2013-06-24 2013-06-20 43.540 236,572 +205 0.87% 10,300,427
2013-06-21 2013-06-19 44.519 236,367 -164 0.87% 10,522,771
2013-06-20 2013-06-18 45.008 236,531 +450 0.87% 10,645,787
2013-06-19 2013-06-17 48.922 236,081 -2,290 0.87% 11,549,493
2013-06-18 2013-06-14 48.922 238,371 +1,023 0.88% 11,661,524
2013-06-14 2013-06-11 53.814 237,348 +1,430 0.87% 12,772,625
2013-06-13 2013-06-10 54.792 235,918 -490 0.87% 12,926,501
2013-06-11 2013-06-07 54.792 236,408 +4,415 0.87% 12,953,349
2013-06-10 2013-06-06 53.814 231,993 +286 0.85% 12,484,451
2013-06-07 2013-06-05 55.771 231,707 +13,491 0.85% 12,922,481
2013-06-06 2013-06-04 48.922 218,216 +3,516 0.80% 10,675,506
2013-06-05 2013-06-03 52.835 214,700 +4,211 0.79% 11,343,777
2013-06-04 2013-05-31 61.641 210,489 +409 0.77% 12,974,835
2013-06-03 2013-05-30 62.620 210,080 +1,308 0.77% 13,155,173
2013-05-31 2013-05-29 63.598 208,772 +695 0.77% 13,277,536
2013-05-30 2013-05-28 63.598 208,077 +327 0.76% 13,233,335
2013-05-27 2013-05-23 62.620 207,750 +3,025 0.76% 13,009,269
2013-05-24 2013-05-22 65.555 204,725 +1,881 0.75% 13,420,774
2013-05-23 2013-05-21 67.512 202,844 +817 0.74% 13,694,404
2013-05-22 2013-05-20 68.490 202,027 -1,104 0.74% 13,836,917
2013-05-21 2013-05-16 65.555 203,131 -3,883 0.75% 13,316,279
2013-05-20 2013-05-15 67.512 207,014 -2,944 0.76% 13,975,929
2013-05-16 2013-05-14 64.577 209,958 -204 0.77% 13,558,394
2013-05-15 2013-05-13 66.534 210,162 -532 0.77% 13,982,827
2013-05-14 2013-05-10 67.512 210,694 +1,145 0.77% 14,224,373
2013-05-13 2013-05-09 68.490 209,549 -1,431 0.77% 14,352,102
2013-05-10 2013-05-08 69.469 210,980 +1,717 0.77% 14,656,542
2013-05-09 2013-05-07 70.447 209,263 +3,639 0.77% 14,742,014
2013-05-08 2013-05-06 71.426 205,624 +736 0.75% 14,686,846
2013-05-07 2013-05-03 67.512 204,888 -4,048 0.75% 13,832,399
2013-05-06 2013-05-02 59.685 208,936 +6,460 0.77% 12,470,245
2013-05-03 2013-04-30 62.620 202,476 +7,154 0.74% 12,679,012
2013-05-02 2013-04-29 68.490 195,322 +38,306 0.72% 13,377,689
2013-04-30 2013-04-26 63.598 157,016 -4,129 0.58% 9,985,945
2013-04-29 2013-04-25 42.562 161,145 -654 0.59% 6,858,639
2013-04-26 2013-04-24 45.008 161,799 +8,135 0.59% 7,282,249
2013-04-25 2013-04-23 47.454 153,664 +2,208 0.56% 7,291,985
2013-04-24 2013-04-22 46.965 151,456 +16,557 0.56% 7,113,111
2013-04-23 2013-04-19 69.469 134,899 -1,227 0.50% 9,371,281
2013-04-22 2013-04-18 87.081 136,126 -1,962 0.50% 11,853,947
2013-04-19 2013-04-17 116.434 138,088 -8,054 0.51% 16,078,102
2013-04-18 2013-04-16 125.240 146,142 -9,648 0.54% 18,302,773
2013-04-16 2013-04-12 123.283 155,790 -4,619 0.57% 19,206,225
2013-04-15 2013-04-11 123.283 160,409 -6,419 0.59% 19,775,668
2013-04-12 2013-04-10 125.240 166,828 -1,185 0.61% 20,893,481
2013-04-11 2013-04-09 125.240 168,013 -1,554 0.62% 21,041,890
2013-04-10 2013-04-08 124.261 169,567 -16,925 0.62% 21,070,602
2013-04-09 2013-04-05 134.046 186,492 +573 0.68% 24,998,426
2013-04-08 2013-04-03 136.981 185,919 -164 0.68% 25,467,346
2013-04-03 2013-03-28 136.002 186,083 -6,132 0.68% 25,307,741
2013-04-02 2013-03-27 140.895 192,215 -1,022 0.71% 27,082,057
2013-03-28 2013-03-26 141.873 193,237 -4,620 0.71% 27,415,121
2013-03-27 2013-03-25 142.851 197,857 -817 0.73% 28,264,165
2013-03-26 2013-03-22 135.024 198,674 +2,452 0.73% 26,825,758
2013-03-25 2013-03-21 136.002 196,222 +5,192 0.72% 26,686,670
2013-03-22 2013-03-20 136.002 191,030 -2,146 0.70% 25,980,545
2013-03-21 2013-03-19 136.002 193,176 +2,535 0.71% 26,272,406
2013-03-20 2013-03-18 136.981 190,641 -1,922 0.70% 26,114,170
2013-03-19 2013-03-15 138.938 192,563 +1,145 0.71% 26,754,268
2013-03-15 2013-03-13 141.873 191,418 +3,761 0.70% 27,157,054
2013-03-14 2013-03-12 143.830 187,657 +3,925 0.69% 26,990,690
2013-03-13 2013-03-11 145.787 183,732 +1,267 0.67% 26,785,697
2013-03-12 2013-03-08 121.326 182,465 -572 0.67% 22,137,733
2013-03-11 2013-03-07 122.304 183,037 +2,984 0.67% 22,386,221
2013-03-08 2013-03-06 121.326 180,053 +2,821 0.66% 21,845,095
2013-03-07 2013-03-05 119.369 177,232 -3,557 0.65% 21,156,014
2013-03-06 2013-03-04 116.434 180,789 +4,538 0.66% 21,049,939
2013-03-05 2013-03-01 117.412 176,251 +123 0.65% 20,694,013
2013-03-04 2013-02-28 116.434 176,128 -19,583 0.65% 20,507,242
2013-03-01 2013-02-27 116.434 195,711 -18,151 0.72% 22,787,364
2013-02-28 2013-02-26 99.800 213,862 -654 0.79% 21,343,502
2013-02-27 2013-02-25 100.779 214,516 +2,126 0.79% 21,618,661
2013-02-26 2013-02-22 100.779 212,390 -818 0.78% 21,404,406
2013-02-25 2013-02-21 97.843 213,208 -8,749 0.78% 20,861,012
2013-02-22 2013-02-20 100.779 221,957 -8,462 0.81% 22,368,556
2013-02-21 2013-02-19 88.059 230,419 +818 0.85% 20,290,497
2013-02-20 2013-02-18 90.016 229,601 -5,192 0.84% 20,667,764
2013-02-19 2013-02-15 88.059 234,793 -327 0.86% 20,675,667
2013-02-18 2013-02-14 85.124 235,120 -695 0.86% 20,014,314
2013-02-15 2013-02-08 80.232 235,815 +6,214 0.87% 18,919,827
2013-02-14 2013-02-07 80.232 229,601 -1,227 0.84% 18,421,268
2013-02-08 2013-02-06 80.232 230,828 -1,022 0.85% 18,519,712
2013-02-06 2013-02-04 77.296 231,850 -368 0.85% 17,921,158
2013-02-05 2013-02-01 79.253 232,218 -41 0.85% 18,404,024
2013-02-04 2013-01-31 78.275 232,259 -81 0.85% 18,180,023
2013-02-01 2013-01-30 78.275 232,340 +1,144 0.85% 18,186,363
2013-01-31 2013-01-29 80.232 231,196 -1,308 0.85% 18,549,237
2013-01-30 2013-01-28 78.275 232,504 -286 0.85% 18,199,200
2013-01-23 2013-01-21 79.253 232,790 +41 0.85% 18,449,356
2013-01-22 2013-01-18 80.232 232,749 +327 0.85% 18,673,837
2013-01-18 2013-01-16 80.232 232,422 +368 0.85% 18,647,601
2013-01-17 2013-01-15 81.210 232,054 +1,022 0.85% 18,845,126
2013-01-16 2013-01-14 82.189 231,032 +3,066 0.85% 18,988,179
2013-01-15 2013-01-11 82.189 227,966 -14,104 0.84% 18,736,189
2013-01-14 2013-01-10 79.253 242,070 +6,704 0.89% 19,184,826
2013-01-11 2013-01-09 72.404 235,366 +16,435 0.86% 17,041,481
2013-01-10 2013-01-08 78.275 218,931 +1,594 0.80% 17,136,776
2013-01-09 2013-01-07 83.167 217,337 +818 0.80% 18,075,257
2013-01-08 2013-01-04 83.167 216,519 -3,066 0.79% 18,007,226
2013-01-04 2013-01-02 83.167 219,585 -246 0.81% 18,262,216
2013-01-03 2012-12-31 85.124 219,831 +818 0.81% 18,712,856
2013-01-02 2012-12-27 82.189 219,013 -9,198 0.80% 18,000,355
2012-12-28 2012-12-24 84.145 228,211 +122 0.84% 19,202,904
2012-12-27 2012-12-20 86.102 228,089 +491 0.84% 19,638,979
2012-12-21 2012-12-19 86.102 227,598 -900 0.84% 19,596,702
2012-12-20 2012-12-18 83.167 228,498 +491 0.84% 19,003,483
2012-12-19 2012-12-17 83.167 228,007 -25,674 0.84% 18,962,648
2012-12-18 2012-12-14 78.275 253,681 +20,155 0.93% 19,856,825
2012-12-17 2012-12-13 72.404 233,526 -1,962 0.86% 16,908,257
2012-12-14 2012-12-12 66.534 235,488 +245 0.86% 15,667,856
2012-12-13 2012-12-11 58.706 235,243 +2,453 0.86% 13,810,196
2012-12-12 2012-12-10 58.706 232,790 +654 0.85% 13,666,190
2012-12-11 2012-12-07 58.706 232,136 +5,519 0.85% 13,627,796
2012-12-10 2012-12-06 55.771 226,617 -1,022 0.83% 12,638,607
2012-12-07 2012-12-05 56.749 227,639 -4,865 0.84% 12,918,335
2012-12-06 2012-12-04 55.771 232,504 +2,085 0.85% 12,966,930
2012-12-05 2012-12-03 60.663 230,419 -15,535 0.85% 13,977,898
2012-11-26 2012-11-22 21.819 245,954 +1,022 0.90% 5,366,494
2012-11-22 2012-11-20 24.265 244,932 -1,022 0.90% 5,943,320
2012-11-19 2012-11-15 19.275 245,954 +2,943 0.90% 4,740,804
2012-11-14 2012-11-12 22.504 243,011 +2,045 0.89% 5,468,720
2012-10-24 2012-10-19 21.721 240,966 +3,066 0.88% 5,234,083
2012-10-22 2012-10-18 21.623 237,900 +245 0.87% 5,144,209
2012-10-18 2012-10-16 22.015 237,655 -82 0.87% 5,231,923
2012-10-08 2012-10-04 22.308 237,737 -1,022 0.87% 5,303,511
2012-09-28 2012-09-26 22.504 238,759 +1,022 0.88% 5,373,033
2012-09-20 2012-09-18 23.287 237,737 +1,840 0.87% 5,536,122
2012-09-17 2012-09-13 24.461 235,897 -613 0.87% 5,770,246
2012-09-14 2012-09-12 23.287 236,510 +1,022 0.87% 5,507,549
2012-09-11 2012-09-07 22.210 235,488 +1,144 0.86% 5,230,299
2012-09-10 2012-09-06 23.287 234,344 +1,022 0.86% 5,457,110
2012-09-04 2012-08-31 22.015 233,322 +205 0.86% 5,136,533
2012-08-31 2012-08-29 22.015 233,117 -286 0.86% 5,132,020
2012-08-30 2012-08-28 22.406 233,403 +613 0.86% 5,229,664
2012-08-29 2012-08-27 21.526 232,790 -1,022 0.85% 5,010,936
2012-08-27 2012-08-23 21.721 233,812 +368 0.86% 5,078,689
2012-08-23 2012-08-21 21.526 233,444 +1,635 0.86% 5,025,014
2012-08-20 2012-08-16 21.623 231,809 +2,371 0.85% 5,012,501
2012-08-17 2012-08-15 23.287 229,438 -1,022 0.84% 5,342,865
2012-08-15 2012-08-13 21.819 230,460 +1,022 0.85% 5,028,429
2012-08-14 2012-08-10 21.623 229,438 -490 0.84% 4,961,232
2012-08-10 2012-08-08 23.385 229,928 +40 0.84% 5,376,772
2012-08-09 2012-08-07 23.482 229,888 +818 0.84% 5,398,330
2012-07-25 2012-07-23 23.482 229,070 +286 0.84% 5,379,121
2012-07-03 2012-06-28 24.950 228,784 -409 0.84% 5,708,181
2012-06-28 2012-06-26 23.874 229,193 -2,044 0.84% 5,471,710
2012-06-27 2012-06-25 23.972 231,237 +3,066 0.85% 5,543,133
2012-06-08 2012-06-06 23.482 228,171 +246 0.84% 5,358,011
2012-06-05 2012-06-01 21.917 227,925 -41 0.84% 4,995,418
2012-05-31 2012-05-29 21.917 227,966 -450 0.84% 4,996,317
2012-05-29 2012-05-25 21.721 228,416 +368 0.84% 4,961,482
2012-05-22 2012-05-18 24.461 228,048 -1,022 0.84% 5,578,252
2012-05-04 2012-05-02 24.950 229,070 +204 0.84% 5,715,316
2012-05-03 2012-04-30 24.950 228,866 -1,512 0.84% 5,710,227
2012-04-30 2012-04-26 25.439 230,378 +4,088 0.85% 5,860,656
2012-03-20 2012-03-16 24.461 226,290 +654 0.83% 5,535,250
2012-03-19 2012-03-15 24.950 225,636 +368 0.83% 5,629,638
2012-03-16 2012-03-14 25.929 225,268 +123 0.83% 5,840,866
2012-03-09 2012-03-07 24.950 225,145 +204 0.83% 5,617,387
2012-03-07 2012-03-05 25.439 224,941 +409 0.83% 5,722,343
2012-03-06 2012-03-02 25.439 224,532 +1,022 0.82% 5,711,938
2012-03-02 2012-02-29 27.885 223,510 +736 0.82% 6,232,664
2012-02-24 2012-02-22 29.353 222,774 +122 0.82% 6,539,095
2012-02-22 2012-02-20 31.799 222,652 -817 0.82% 7,080,140
2012-02-21 2012-02-17 28.864 223,469 -573 0.82% 6,450,170
2012-02-20 2012-02-16 26.418 224,042 -408 0.82% 5,918,683
2012-02-16 2012-02-14 24.461 224,450 +408 0.82% 5,490,242
2012-02-14 2012-02-10 25.439 224,042 -1,022 0.82% 5,699,473
2012-02-10 2012-02-08 25.439 225,064 +41 0.83% 5,725,472
2012-02-09 2012-02-07 25.439 225,023 -1,022 0.83% 5,724,429
2012-02-07 2012-02-03 26.418 226,045 +82 0.83% 5,971,598
2012-02-06 2012-02-02 23.482 225,963 +1,022 0.83% 5,306,161
2012-02-03 2012-02-01 24.461 224,941 +368 0.83% 5,502,252
2012-01-27 2012-01-20 24.950 224,573 +327 0.82% 5,603,116
2012-01-11 2012-01-09 25.929 224,246 +1,022 0.82% 5,814,367
2012-01-06 2012-01-04 26.418 223,224 +82 0.82% 5,897,073
2011-12-30 2011-12-28 27.396 223,142 +940 0.82% 6,113,237
2011-12-13 2011-12-09 29.353 222,202 +1,145 0.82% 6,522,305
2011-12-09 2011-12-07 27.396 221,057 +613 0.81% 6,056,116
2011-12-07 2011-12-05 30.331 220,444 -3,066 0.81% 6,686,392
2011-12-06 2011-12-02 28.375 223,510 -6,868 0.82% 6,342,009
2011-12-05 2011-12-01 28.864 230,378 +1,390 0.85% 6,649,591
2011-11-22 2011-11-18 29.842 228,988 -1,595 0.84% 6,833,520
2011-11-16 2011-11-14 29.353 230,583 +41 0.85% 6,768,313
2011-11-15 2011-11-11 25.929 230,542 +286 0.85% 5,977,613
2011-11-10 2011-11-08 31.310 230,256 +614 0.85% 7,209,295
2011-11-07 2011-11-03 29.353 229,642 -2,085 0.84% 6,740,692
2011-11-04 2011-11-02 25.439 231,727 +41 0.85% 5,894,974
2011-11-03 2011-11-01 26.418 231,686 +1,022 0.85% 6,120,620
2011-11-01 2011-10-28 29.353 230,664 -205 0.85% 6,770,690
2011-10-31 2011-10-27 32.288 230,869 +205 0.85% 7,454,379
2011-10-28 2011-10-26 29.353 230,664 +41 0.85% 6,770,690
2011-10-27 2011-10-25 24.950 230,623 +204 0.85% 5,754,064
2011-10-18 2011-10-14 26.418 230,419 +41 0.85% 6,087,149
2011-10-17 2011-10-13 25.439 230,378 -1,472 0.85% 5,860,656
2011-10-14 2011-10-12 22.015 231,850 +572 0.85% 5,104,127
2011-10-13 2011-10-11 21.526 231,278 +287 0.85% 4,978,390
2011-10-10 2011-10-06 22.504 230,991 +245 0.85% 5,198,221
2011-09-16 2011-09-14 24.461 230,746 -1,227 0.85% 5,644,248
2011-09-15 2011-09-12 24.461 231,973 +409 0.85% 5,674,261
2011-09-12 2011-09-08 24.461 231,564 -2,207 0.85% 5,664,257
2011-09-05 2011-09-01 24.950 233,771 -8,299 0.86% 5,832,607
2011-08-30 2011-08-26 26.418 242,070 +3,066 0.89% 6,394,942
2011-08-29 2011-08-25 26.418 239,004 -205 0.88% 6,313,945
2011-08-25 2011-08-23 25.929 239,209 -1,349 0.88% 6,202,336
2011-08-22 2011-08-18 29.842 240,558 -695 0.88% 7,178,795
2011-08-19 2011-08-17 30.331 241,253 -1,594 0.89% 7,317,560
2011-08-18 2011-08-16 29.353 242,847 -34,668 0.89% 7,128,299
2011-08-17 2011-08-15 36.691 277,515 -1,022 1.02% 10,182,387
2011-08-16 2011-08-12 37.670 278,537 -8,176 1.02% 10,492,416
2011-08-15 2011-08-11 38.648 286,713 -409 1.05% 11,080,934
2011-08-11 2011-08-09 39.137 287,122 -82 1.05% 11,237,206
2011-08-10 2011-08-08 41.094 287,204 +982 1.05% 11,802,436
2011-08-05 2011-08-03 45.008 286,222 -491 1.05% 12,882,280
2011-08-03 2011-08-01 46.965 286,713 +2,044 1.05% 13,465,439
2011-08-02 2011-07-29 48.922 284,669 -2,044 1.05% 13,926,503
2011-08-01 2011-07-28 47.454 286,713 +2,044 1.05% 13,605,704
2011-07-29 2011-07-27 48.922 284,669 -3,884 1.05% 13,926,503
2011-07-28 2011-07-26 48.922 288,553 -940 1.06% 14,116,515
2011-07-27 2011-07-25 48.922 289,493 +613 1.06% 14,162,501
2011-07-26 2011-07-22 48.922 288,880 +205 1.06% 14,132,512
2011-07-25 2011-07-21 48.922 288,675 -430 1.06% 14,122,483
2011-07-22 2011-07-20 48.922 289,105 +1,186 1.06% 14,143,519
2011-07-21 2011-07-19 49.900 287,919 -981 1.06% 14,367,208
2011-07-18 2011-07-14 45.008 288,900 +2,330 1.06% 13,002,811
2011-07-14 2011-07-12 45.008 286,570 -204 1.05% 12,897,943
2011-07-11 2011-07-07 45.986 286,774 +368 1.05% 13,187,714
2011-07-08 2011-07-06 45.986 286,406 -205 1.05% 13,170,791
2011-07-06 2011-07-04 45.986 286,611 +5,110 1.05% 13,180,218
2011-07-04 2011-06-29 44.519 281,501 -1,022 1.03% 12,532,082
2011-06-29 2011-06-27 45.986 282,523 -368 1.04% 12,992,226
2011-06-28 2011-06-24 46.965 282,891 -981 1.04% 13,285,939
2011-06-22 2011-06-20 44.519 283,872 -1,022 1.04% 12,637,636
2011-06-21 2011-06-17 45.008 284,894 -41 1.05% 12,822,509
2011-06-15 2011-06-13 45.986 284,935 +41 1.05% 13,103,145
2011-06-14 2011-06-10 45.008 284,894 +164 1.05% 12,822,509
2011-06-07 2011-06-02 50.879 284,730 +1,758 1.05% 14,486,666
2011-06-03 2011-06-01 50.879 282,972 +1,022 1.04% 14,397,222
2011-06-02 2011-05-31 48.922 281,950 +204 1.04% 13,793,484
2011-06-01 2011-05-30 48.922 281,746 -1,472 1.03% 13,783,504
2011-05-30 2011-05-26 46.965 283,218 -327 1.04% 13,301,296
2011-05-26 2011-05-24 47.943 283,545 +123 1.04% 13,594,084
2011-05-25 2011-05-23 48.922 283,422 +2,044 1.04% 13,865,497
2011-05-24 2011-05-20 49.900 281,378 +2,208 1.03% 14,040,811
2011-05-23 2011-05-19 52.835 279,170 -1,349 1.02% 14,750,080
2011-05-20 2011-05-18 54.792 280,519 +7,256 1.03% 15,370,295
2011-05-19 2011-05-17 45.986 273,263 -230 1.00% 12,566,391
2011-05-16 2011-05-12 37.181 273,493 +450 1.00% 10,168,612
2011-05-13 2011-05-11 40.605 273,043 -695 1.00% 11,086,923
2011-05-12 2011-05-09 43.540 273,738 +1,839 1.00% 11,918,648
2011-05-11 2011-05-06 44.030 271,899 +1,963 1.00% 11,971,595
2011-05-05 2011-05-03 43.540 269,936 +204 0.99% 11,753,107
2011-05-03 2011-04-28 44.030 269,732 +205 0.99% 11,876,183
2011-04-29 2011-04-27 43.540 269,527 -1,758 0.99% 11,735,299
2011-04-28 2011-04-26 45.008 271,285 -491 1.00% 12,209,995
2011-04-26 2011-04-20 46.476 271,776 -2,208 1.00% 12,630,967
2011-04-21 2011-04-19 45.986 273,984 -1,022 1.01% 12,599,547
2011-04-20 2011-04-18 47.943 275,006 -3,679 1.01% 13,184,696
2011-04-19 2011-04-15 48.433 278,685 -286 1.02% 13,497,417
2011-04-15 2011-04-13 48.433 278,971 -368 1.02% 13,511,269
2011-04-14 2011-04-12 47.943 279,339 +2,862 1.03% 13,392,435
2011-04-13 2011-04-11 48.922 276,477 -614 1.01% 13,525,736
2011-04-11 2011-04-07 48.922 277,091 +450 1.02% 13,555,774
2011-04-07 2011-04-04 46.965 276,641 +245 1.02% 12,992,408
2011-04-06 2011-04-01 48.922 276,396 -613 1.01% 13,521,773
2011-04-04 2011-03-31 46.965 277,009 -409 1.02% 13,009,692
2011-04-01 2011-03-30 46.965 277,418 +4,252 1.02% 13,028,900
2011-03-31 2011-03-29 46.965 273,166 -981 1.00% 12,829,206
2011-03-30 2011-03-28 47.943 274,147 +1,022 1.01% 13,143,513
2011-03-29 2011-03-25 49.900 273,125 -3,107 1.00% 13,628,985
2011-03-28 2011-03-24 51.857 276,232 +3,557 1.01% 14,324,575
2011-03-25 2011-03-23 49.900 272,675 +1,512 1.00% 13,606,530
2011-03-24 2011-03-22 50.879 271,163 +450 1.00% 13,796,396
2011-03-23 2011-03-21 52.835 270,713 +2,330 0.99% 14,303,251
2011-03-22 2011-03-18 52.835 268,383 +1,901 0.99% 14,180,144
2011-03-21 2011-03-17 52.835 266,482 +8,667 0.98% 14,079,704
2011-03-18 2011-03-16 57.728 257,815 +6,909 0.95% 14,883,055
2011-03-17 2011-03-15 47.454 250,906 -1,308 0.92% 11,906,515
2011-03-16 2011-03-14 46.476 252,214 -1,881 0.93% 11,721,810
2011-03-15 2011-03-11 47.943 254,095 +1,758 0.93% 12,182,154
2011-03-11 2011-03-09 50.879 252,337 +1,063 0.93% 12,838,555
2011-03-10 2011-03-08 48.922 251,274 -2,044 0.92% 12,292,761
2011-03-09 2011-03-07 49.900 253,318 +613 0.93% 12,640,612
2011-03-08 2011-03-04 48.922 252,705 +3,066 0.93% 12,362,768
2011-03-07 2011-03-03 53.814 249,639 -81 0.92% 13,434,051
2011-03-04 2011-03-02 54.792 249,720 +3,270 0.92% 13,682,745
2011-03-03 2011-03-01 56.749 246,450 -531 0.90% 13,985,845
2011-03-02 2011-02-28 55.771 246,981 +5,825 0.91% 13,774,324
2011-03-01 2011-02-25 59.685 241,156 +2,535 0.89% 14,393,281
2011-02-28 2011-02-24 58.706 238,621 +859 0.88% 14,008,505
2011-02-25 2011-02-23 61.641 237,762 +3,127 0.87% 14,655,980
2011-02-24 2011-02-22 55.771 234,635 -858 0.86% 13,085,778
2011-02-23 2011-02-21 60.663 235,493 +245 0.86% 14,285,702
2011-02-22 2011-02-18 62.620 235,248 +1,962 0.86% 14,731,189
2011-02-21 2011-02-17 68.490 233,286 +123 0.86% 15,977,860
2011-02-18 2011-02-16 69.469 233,163 +613 0.86% 16,197,570
2011-02-17 2011-02-15 65.555 232,550 +82 0.85% 15,244,846
2011-02-16 2011-02-14 69.469 232,468 +1,022 0.85% 16,149,289
2011-02-15 2011-02-11 71.426 231,446 -123 0.85% 16,531,202
2011-02-11 2011-02-09 70.447 231,569 -10 0.85% 16,313,412
2011-02-09 2011-02-07 71.426 231,579 -123 0.85% 16,540,701
2011-02-08 2011-02-02 75.339 231,702 -1,471 0.85% 17,456,308
2011-02-07 2011-01-31 73.383 233,173 +2,248 0.86% 17,110,843
2011-02-01 2011-01-28 71.426 230,925 -613 0.85% 16,493,989
2011-01-31 2011-01-27 83.167 231,538 +2,412 0.85% 19,256,311
2011-01-28 2011-01-26 93.930 229,126 +1,676 0.84% 21,521,745
2011-01-27 2011-01-25 97.843 227,450 +1,921 0.83% 22,254,499
2011-01-25 2011-01-21 94.908 225,529 +82 0.83% 21,404,546
2011-01-24 2011-01-20 93.930 225,447 -9,893 0.83% 21,176,178
2011-01-21 2011-01-19 97.843 235,340 -12,592 0.86% 23,026,484
2011-01-20 2011-01-18 94.908 247,932 -817 0.91% 23,530,773
2011-01-18 2011-01-14 90.016 248,749 -3,368 0.91% 22,391,390
2011-01-17 2011-01-13 88.059 252,117 -4,006 0.93% 22,201,204
2011-01-14 2011-01-12 97.843 256,123 -941 0.94% 25,059,965
2011-01-13 2011-01-11 90.016 257,064 +1,186 0.94% 23,139,873
2011-01-12 2011-01-10 91.973 255,878 +1,431 0.94% 23,533,834
2011-01-11 2011-01-07 97.843 254,447 +2,085 0.93% 24,895,980
2011-01-10 2011-01-06 103.714 252,362 -5,805 0.93% 26,173,494
2011-01-07 2011-01-05 103.714 258,167 -7,809 0.95% 26,775,555
2011-01-06 2011-01-04 98.822 265,976 +265,976 0.98% 26,284,257
2011-01-05 2011-01-03 102.736 0 -33,936
2010-12-22 2010-12-20 95.691 33,936 -305,422 0.12% 3,247,367
2010-12-21 2010-12-17 86.885 339,358 -3,680 1.25% 29,485,123
2010-12-20 2010-12-16 90.016 343,038 -1,226 1.26% 30,878,909
2010-12-17 2010-12-15 86.102 344,264 -6,132 1.26% 29,641,909
2010-12-16 2010-12-14 86.787 350,396 -614 1.29% 30,409,876
2010-12-15 2010-12-13 83.363 351,010 +1,227 1.29% 29,261,121
2010-12-14 2010-12-10 85.124 349,783 -3,066 1.28% 29,774,867
2010-12-13 2010-12-09 82.678 352,849 +2,044 1.30% 29,172,758
2010-12-08 2010-12-06 83.460 350,805 -818 1.29% 29,278,356
2010-12-06 2010-12-02 91.973 351,623 -10,425 1.29% 32,339,776
2010-12-03 2010-12-01 99.409 362,048 +1,636 1.33% 35,990,820
2010-12-01 2010-11-29 73.285 360,412 +817 1.32% 26,412,709
2010-11-30 2010-11-26 56.749 359,595 +5,519 1.32% 20,406,735
2010-11-29 2010-11-25 59.000 354,076 -1,839 1.30% 20,890,349
2010-11-26 2010-11-24 59.489 355,915 +204 1.31% 21,172,969
2010-11-25 2010-11-23 60.663 355,711 +2,228 1.31% 21,578,481
2010-11-24 2010-11-22 58.510 353,483 +60,914 1.30% 20,682,432
2010-11-23 2010-11-19 58.021 292,569 -5,519 1.07% 16,975,199
2010-11-22 2010-11-18 61.152 298,088 -13,287 1.09% 18,228,729
2010-11-19 2010-11-17 41.094 311,375 +4,497 1.14% 12,795,725
2010-11-18 2010-11-16 29.353 306,878 +818 1.13% 9,007,803
2010-11-17 2010-11-15 27.788 306,060 +1,022 1.12% 8,504,657
2010-11-10 2010-11-08 27.885 305,038 +409 1.34% 8,506,104
2010-11-09 2010-11-05 28.179 304,629 +1,635 1.34% 8,584,117
2010-11-08 2010-11-04 29.060 302,994 +409 1.33% 8,804,858
2010-11-05 2010-11-03 27.885 302,585 -2,453 1.33% 8,437,701
2010-11-03 2010-11-01 25.635 305,038 +1,022 1.34% 7,819,646
2010-11-02 2010-10-29 25.439 304,016 +20,236 1.34% 7,733,956
2010-11-01 2010-10-28 28.375 283,780 +2,044 1.25% 8,052,146
2010-10-25 2010-10-21 27.690 281,736 +3,015 1.24% 7,801,187
2010-10-21 2010-10-19 29.842 278,721 -41 1.23% 8,317,665
2010-10-20 2010-10-18 30.331 278,762 -408 1.23% 8,455,264
2010-10-19 2010-10-15 29.549 279,170 -5,059 1.23% 8,249,119
2010-10-18 2010-10-14 23.874 284,229 +5,110 1.25% 6,785,629
2010-10-15 2010-10-13 20.939 279,119 +1,226 1.23% 5,844,334
2010-10-14 2010-10-12 20.939 277,893 -15,739 1.22% 5,818,664
2010-10-13 2010-10-11 21.134 293,632 +409 1.29% 6,205,675
2010-10-12 2010-10-08 21.134 293,223 +4,905 1.29% 6,197,031
2010-10-11 2010-10-07 21.330 288,318 +24,121 1.27% 6,149,788
2010-10-07 2010-10-05 21.232 264,197 +1,226 1.16% 5,609,440
2010-10-06 2010-10-04 21.526 262,971 +3,884 1.16% 5,660,599
2010-10-05 2010-09-30 21.623 259,087 -1,636 1.14% 5,602,344
2010-10-04 2010-09-29 21.428 260,723 -613 1.15% 5,586,700
2010-09-28 2010-09-24 21.134 261,336 +205 1.15% 5,523,125
2010-09-27 2010-09-22 21.134 261,131 +408 1.15% 5,518,793
2010-09-24 2010-09-21 21.330 260,723 +614 1.15% 5,561,190
2010-09-22 2010-09-20 21.134 260,109 +1,431 1.14% 5,497,193
2010-09-20 2010-09-16 21.232 258,678 +31,887 1.14% 5,492,260
2010-09-17 2010-09-15 21.526 226,791 +39,860 1.00% 4,881,804
2010-09-16 2010-09-14 21.623 186,931 +50,897 0.82% 4,042,085
2010-09-15 2010-09-13 21.526 136,034 +61,118 0.60% 2,928,209
2010-09-14 2010-09-10 21.036 74,916 +5,315 0.33% 1,575,959
2010-09-13 2010-09-09 21.036 69,601 +8,790 0.31% 1,464,151
2010-09-10 2010-09-08 20.939 60,811 +1,839 0.27% 1,273,291
2010-09-09 2010-09-07 20.939 58,972 +2,249 0.26% 1,234,785
2010-09-08 2010-09-06 21.232 56,723 +8,380 0.25% 1,204,345
2010-09-07 2010-09-03 21.134 48,343 +11,652 0.21% 1,021,690
2010-09-03 2010-09-01 21.330 36,691 +409 0.16% 782,615
2010-09-02 2010-08-31 21.330 36,282 +20 0.16% 773,891
2010-09-01 2010-08-30 20.547 36,262 -204 0.16% 745,080
2010-08-31 2010-08-27 21.526 36,466 -63,418 0.16% 784,951
2010-08-27 2010-08-25 14.334 99,884 -2,386 0.44% 1,431,744
2010-08-19 2010-08-17 14.047 102,270 -105 0.44% 1,436,626
2010-08-18 2010-08-16 13.761 102,375 +21 0.44% 1,408,752
2010-08-06 2010-08-04 14.143 102,354 +837 0.44% 1,447,587
2010-07-30 2010-07-28 12.614 101,517 -105 0.44% 1,280,534
2010-07-28 2010-07-26 12.901 101,622 +838 0.44% 1,310,991
2010-07-23 2010-07-21 13.378 100,784 +209 0.43% 1,348,335
2010-07-21 2010-07-19 14.430 100,575 -209 0.43% 1,451,260
2010-07-19 2010-07-15 14.716 100,784 -1,047 0.43% 1,483,169
2010-07-16 2010-07-14 14.812 101,831 -1,360 0.44% 1,508,308
2010-07-15 2010-07-13 13.856 103,191 -210 0.44% 1,429,842
2010-07-14 2010-07-12 13.856 103,401 +14,860 0.44% 1,432,752
2010-07-13 2010-07-09 16.245 88,541 +36,626 0.38% 1,438,373
2010-07-12 2010-07-08 9.556 51,915 +628 0.22% 496,102
2010-06-10 2010-06-08 7.071 51,287 -628 0.22% 362,675
2010-05-27 2010-05-25 7.167 51,915 -523 0.22% 372,077
2010-05-25 2010-05-20 8.696 52,438 +1,151 0.23% 456,001
2010-05-20 2010-05-18 8.792 51,287 -11,930 0.22% 450,893
2010-04-08 2010-04-01 7.932 63,217 -209 0.27% 501,407
2010-03-30 2010-03-26 8.409 63,426 +209 0.27% 533,370
2010-03-03 2010-03-01 7.358 63,217 +210 0.27% 465,161
2010-02-18 2010-02-12 7.167 63,007 -210 0.27% 451,573
2010-02-17 2010-02-11 7.071 63,217 -2,511 0.27% 447,037
2010-01-25 2010-01-21 8.983 65,728 +3,139 0.28% 590,414
2010-01-21 2010-01-19 7.645 62,589 -2,093 0.27% 478,483
2010-01-20 2010-01-18 7.836 64,682 -3,139 0.28% 506,845
2009-12-15 2009-12-11 8.600 67,821 -837 0.29% 583,291
2009-12-14 2009-12-10 8.600 68,658 -209 0.29% 590,489
2009-12-07 2009-12-03 8.218 68,867 +837 0.30% 565,963
2009-12-03 2009-12-01 8.123 68,030 -8,372 0.29% 552,583
2009-11-19 2009-11-17 7.263 76,402 -1,674 0.33% 554,877
2009-10-29 2009-10-27 7.263 78,076 -1,884 0.34% 567,034
2009-10-28 2009-10-23 7.358 79,960 -7,325 0.34% 588,358
2009-10-20 2009-10-16 7.263 87,285 +1,046 0.37% 633,916
2009-10-14 2009-10-12 7.167 86,239 -5,023 0.37% 618,078
2009-10-13 2009-10-09 7.549 91,262 -2,093 0.39% 688,962
2009-10-07 2009-10-05 7.645 93,355 +7,116 0.40% 713,684
2009-09-25 2009-09-23 9.556 86,239 +9,209 0.37% 824,104
2009-09-18 2009-09-16 8.600 77,030 +210 0.33% 662,492
2009-09-16 2009-09-14 6.880 76,820 -628 0.33% 528,549
2009-09-09 2009-09-07 7.645 77,448 -1,047 0.33% 592,077
2009-08-21 2009-08-19 8.329 78,495 -1,598 0.34% 653,773
2009-08-13 2009-08-11 8.144 80,093 -216 0.33% 652,258
2009-08-10 2009-08-06 8.329 80,309 +119 0.33% 668,882
2009-08-05 2009-08-03 8.792 80,190 -1,729 0.33% 704,995
2009-08-04 2009-07-31 8.792 81,919 -4,322 0.34% 720,196
2009-08-03 2009-07-30 9.162 86,241 -1,081 0.36% 790,117
2009-07-31 2009-07-29 9.254 87,322 -432 0.36% 808,102
2009-07-29 2009-07-27 9.254 87,754 +2,161 0.36% 812,100
2009-07-28 2009-07-24 9.624 85,593 -7,564 0.36% 823,785
2009-07-24 2009-07-22 10.828 93,157 +3,890 0.39% 1,008,658
2009-07-23 2009-07-21 8.884 89,267 +5,619 0.37% 793,057
2009-07-22 2009-07-20 9.069 83,648 +4,106 0.35% 758,620
2009-07-21 2009-07-17 9.254 79,542 -216 0.33% 736,104
2009-07-20 2009-07-16 9.810 79,758 -7,996 0.33% 782,389
2009-07-17 2009-07-15 11.475 87,754 +3,652 0.36% 1,007,004
2009-07-16 2009-07-14 12.586 84,102 +32,191 0.35% 1,058,492
2009-07-15 2009-07-13 8.329 51,911 +10,157 0.22% 432,359
2009-07-13 2009-07-09 3.702 41,754 -2,053 0.17% 154,561
2009-06-24 2009-06-22 3.702 43,807 -216 0.18% 162,161
2009-06-23 2009-06-19 3.794 44,023 +216 0.18% 167,034
2009-06-18 2009-06-16 3.979 43,807 -1,296 0.18% 174,323
2009-04-16 2009-04-14 3.239 45,103 -217 0.19% 146,088
2009-04-08 2009-04-06 3.887 45,320 +217 0.19% 176,150
2008-09-10 2008-09-08 3.655 45,103 +3,565 0.19% 164,871
2008-08-28 2008-08-26 3.655 41,538 -1,051 0.17% 151,840
2008-08-12 2008-08-08 3.655 42,589 -27,034 0.17% 155,682
2008-05-07 2008-05-05 5.145 69,623 -221 0.28% 358,189
2008-04-16 2008-04-14 5.867 69,844 +243 0.28% 409,758
2008-01-24 2008-01-22 4.874 69,601 +222 0.28% 339,230
2007-12-12 2007-12-10 7.221 69,379 +222 0.28% 500,959
2007-12-07 2007-12-05 7.221 69,157 -3,324 0.28% 499,356
2007-11-29 2007-11-27 6.499 72,481 -222 0.29% 471,022
2007-11-15 2007-11-13 6.860 72,703 -1,329 0.29% 498,713
2007-10-23 2007-10-18 7.311 74,032 -1,108 0.30% 541,239
2007-10-09 2007-10-05 7.582 75,140 +221 0.30% 569,685
2007-10-08 2007-10-04 6.589 74,919 -221 0.30% 493,628
2007-09-21 2007-09-19 8.123 75,140 -222 0.30% 610,377
2007-09-19 2007-09-17 8.394 75,362 +1,330 0.31% 632,586
2007-08-31 2007-08-29 7.943 74,032 -222 0.30% 588,013
2007-08-14 2007-08-10 7.943 74,254 -1,108 0.30% 589,776
2007-07-25 2007-07-23 8.033 75,362 +665 0.31% 605,378
2007-07-24 2007-07-20 9.748 74,697 -3,102 0.30% 728,134
2007-07-17 2007-07-13 8.574 77,799 -444 0.32% 667,087
2007-07-10 2007-07-06 8.574 78,243 -1,994 0.32% 670,894
2007-06-27 2007-06-25 9.297 80,237 -886 0.33% 745,927
2007-06-26 2007-06-22 9.387 81,123 0.33% 761,486

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top