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: BOCI SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.970 489,378 +0 0.52% 4,879,099
2025-10-13 2025-10-09 9.790 489,378 +0 0.52% 4,791,011
2025-10-10 2025-10-08 8.500 489,378 +0 0.52% 4,159,713
2025-10-09 2025-10-06 10.040 489,378 +0 0.52% 4,913,355
2025-10-08 2025-10-03 10.050 489,378 +0 0.52% 4,918,249
2025-10-06 2025-10-02 10.800 489,378 -70,000 0.52% 5,285,282
2025-10-03 2025-09-30 10.200 559,378 -50,000 0.60% 5,705,656
2025-09-29 2025-09-25 8.560 609,378 -20,000 0.65% 5,216,276
2025-09-26 2025-09-24 8.200 629,378 -10,000 0.67% 5,160,900
2025-09-23 2025-09-19 7.760 639,378 -1,800 0.68% 4,961,573
2025-09-19 2025-09-17 7.300 641,178 -20,000 0.68% 4,680,599
2025-09-16 2025-09-12 8.300 661,178 -10,000 0.70% 5,487,777
2025-09-15 2025-09-11 7.850 671,178 -10,000 0.72% 5,268,747
2025-09-12 2025-09-10 7.630 681,178 -2,140 0.73% 5,197,388
2025-09-11 2025-09-09 7.000 683,318 +20,000 0.73% 4,783,226
2025-09-08 2025-09-04 4.880 663,318 -10,000 0.71% 3,236,992
2025-09-05 2025-09-03 4.250 673,318 -61,660 0.72% 2,861,602
2025-09-04 2025-09-02 3.520 734,978 -103,240 0.78% 2,587,123
2025-09-03 2025-09-01 2.620 838,218 -5,000 0.89% 2,196,131
2025-08-29 2025-08-27 1.900 843,218 -60,000 0.90% 1,602,114
2025-08-27 2025-08-25 2.400 903,218 -20,000 0.96% 2,167,723
2025-08-26 2025-08-22 2.400 923,218 -20,000 0.98% 2,215,723
2025-08-25 2025-08-21 2.500 943,218 +10,000 1.01% 2,358,045
2025-08-20 2025-08-18 2.850 933,218 +10,000 0.99% 2,659,671
2025-08-18 2025-08-14 3.130 923,218 +10,000 0.98% 2,889,672
2025-08-15 2025-08-13 3.100 913,218 +10,000 0.97% 2,830,976
2025-08-07 2025-08-05 3.540 903,218 +30,000 0.96% 3,197,392
2025-08-06 2025-08-04 3.520 873,218 +20,000 0.93% 3,073,727
2025-08-04 2025-07-31 3.210 853,218 +40,000 0.91% 2,738,830
2025-08-01 2025-07-30 2.750 813,218 +20,000 0.87% 2,236,350
2025-07-25 2025-07-23 2.190 793,218 -5,000 0.85% 1,737,147
2025-07-23 2025-07-21 1.330 798,218 +70,000 0.85% 1,061,630
2025-07-22 2025-07-18 1.320 728,218 +35,000 0.78% 961,248
2025-07-21 2025-07-17 1.790 693,218 -10,000 0.74% 1,240,860
2025-07-18 2025-07-16 1.590 703,218 +50,000 0.75% 1,118,117
2025-06-24 2025-06-20 0.880 653,218 -500 0.70% 574,832
2025-06-23 2025-06-19 0.810 653,718 +90,000 0.70% 529,512
2025-06-20 2025-06-18 0.810 563,718 +30,000 0.60% 456,612
2025-06-19 2025-06-17 0.790 533,718 +30,000 0.57% 421,637
2025-06-17 2025-06-13 0.780 503,718 -30,000 0.54% 392,900
2025-06-16 2025-06-12 0.730 533,718 -130,000 0.57% 389,614
2025-06-13 2025-06-11 0.580 663,718 +300,000 0.71% 384,956
2025-05-23 2025-05-21 0.720 363,718 -20,000 0.39% 261,877
2025-05-02 2025-04-29 0.640 383,718 +20,000 0.41% 245,580
2025-04-17 2025-04-15 0.540 363,718 +30,000 0.39% 196,408
2025-04-16 2025-04-14 0.590 333,718 -30,000 0.36% 196,894
2025-03-25 2025-03-21 0.600 363,718 +110,000 0.39% 218,231
2025-03-24 2025-03-20 0.640 253,718 +90,000 0.27% 162,380
2024-11-07 2024-11-05 0.460 163,718 -20,000 0.17% 75,310
2024-10-22 2024-10-18 0.580 183,718 -40 0.20% 106,556
2024-10-07 2024-10-03 0.630 183,758 +20,000 0.20% 115,768
2024-10-04 2024-10-02 0.475 163,758 -1,000 0.17% 77,785
2024-07-12 2024-07-10 0.590 164,758 -16 0.18% 97,207
2024-04-05 2024-04-02 0.670 164,774 -6,560 0.18% 110,399
2024-01-19 2024-01-17 0.405 171,334 -4 0.22% 69,390
2023-12-15 2023-12-13 0.415 171,338 +8 0.22% 71,105
2023-10-09 2023-10-05 0.530 171,330 -23 0.22% 90,805
2023-08-02 2023-07-31 0.600 171,353 -300 0.22% 102,812
2023-06-28 2023-06-26 0.550 171,653 -25,000 0.22% 94,409
2023-06-21 2023-06-19 0.560 196,653 -10 0.25% 110,126
2023-05-17 2023-05-15 0.690 196,663 -12,000 0.29% 135,697
2023-04-20 2023-04-18 0.540 208,663 -2,500 0.31% 112,678
2023-04-12 2023-04-06 0.440 211,163 -2,000 0.33% 92,912
2023-03-09 2023-03-07 0.430 213,163 -40 0.34% 91,660
2023-03-07 2023-03-03 0.530 213,203 -10,000 0.34% 112,998
2023-02-24 2023-02-22 0.540 223,203 +1,999 0.35% 120,530
2022-10-21 2022-10-19 0.540 221,204 +2,500 0.44% 119,450
2022-07-15 2022-07-13 0.800 218,704 -12,500 0.43% 174,963
2022-07-08 2022-07-06 0.900 231,204 +12,500 0.46% 208,084
2022-06-28 2022-06-24 1.000 218,704 -17,500 0.43% 218,704
2022-06-21 2022-06-17 0.840 236,204 +17,500 0.47% 198,411
2022-06-15 2022-06-13 1.040 218,704 -4,500 0.43% 227,452
2022-06-07 2022-06-02 0.820 223,204 -5,000 0.44% 183,027
2022-05-25 2022-05-23 0.740 228,204 -14,000 0.45% 168,871
2022-05-19 2022-05-17 0.700 242,204 -7,500 0.48% 169,543
2022-05-03 2022-04-28 0.580 249,704 -1,000 0.49% 144,828
2022-04-21 2022-04-19 0.660 250,704 -60,000 0.50% 165,465
2022-04-08 2022-04-06 0.600 310,704 +1,000 0.61% 186,422
2022-03-28 2022-03-24 0.600 309,704 -500 0.61% 185,822
2022-03-24 2022-03-22 0.680 310,204 -500 0.61% 210,939
2022-03-23 2022-03-21 0.600 310,704 -47,500 0.61% 186,422
2022-03-21 2022-03-17 0.600 358,204 -52,500 0.71% 214,922
2022-03-18 2022-03-16 0.600 410,704 -6,000 0.81% 246,422
2022-03-11 2022-03-09 0.560 416,704 -600 0.82% 233,354
2022-03-08 2022-03-04 0.680 417,304 +18,500 0.82% 283,767
2022-02-25 2022-02-23 0.700 398,804 -50,000 0.79% 279,163
2022-02-09 2022-02-07 0.840 448,804 -10,000 0.89% 376,995
2022-02-07 2022-01-31 0.780 458,804 -15,000 0.91% 357,867
2022-01-28 2022-01-26 0.800 473,804 -5,000 0.94% 379,043
2022-01-27 2022-01-25 0.800 478,804 -35,000 0.95% 383,043
2022-01-24 2022-01-20 0.800 513,804 -7,500 1.02% 411,043
2022-01-19 2022-01-17 0.820 521,304 -10,500 1.03% 427,469
2022-01-17 2022-01-13 0.820 531,804 -2,500 1.05% 436,079
2022-01-14 2022-01-12 0.940 534,304 -2,500 1.06% 502,246
2022-01-13 2022-01-11 0.920 536,804 +47,000 1.06% 493,860
2022-01-12 2022-01-10 0.900 489,804 -28,000 0.97% 440,824
2022-01-11 2022-01-07 0.620 517,804 -102,000 1.02% 321,038
2022-01-10 2022-01-06 0.460 619,804 +429,500 1.23% 285,110
2021-12-29 2021-12-24 4.480 190,304 -2,500 0.38% 852,562
2021-12-28 2021-12-22 4.160 192,804 -6,000 0.38% 802,065
2021-12-23 2021-12-21 4.280 198,804 -1,000 0.39% 850,881
2021-12-02 2021-11-30 3.380 199,804 -6,000 0.47% 675,338
2021-11-30 2021-11-26 3.440 205,804 -6,000 0.49% 707,966
2021-11-22 2021-11-18 3.260 211,804 +2,500 0.50% 690,481
2021-11-19 2021-11-17 3.360 209,304 +1,000 0.50% 703,261
2021-11-10 2021-11-08 3.200 208,304 -4,000 0.49% 666,573
2021-11-09 2021-11-05 3.140 212,304 -500 0.50% 666,635
2021-11-08 2021-11-04 3.180 212,804 -4,000 0.50% 676,717
2021-10-04 2021-09-29 3.900 216,804 +5,000 0.51% 845,536
2021-09-30 2021-09-28 3.800 211,804 -4,000 0.50% 804,855
2021-09-21 2021-09-17 3.500 215,804 -5,000 0.51% 755,314
2021-09-20 2021-09-16 3.500 220,804 +7,500 0.52% 772,814
2021-09-17 2021-09-15 3.380 213,304 -2,500 0.51% 720,968
2021-09-07 2021-09-03 3.480 215,804 -2,000 0.51% 750,998
2021-08-24 2021-08-20 3.300 217,804 -1,000 0.52% 718,753
2021-08-20 2021-08-18 2.920 218,804 -2,000 0.52% 638,908
2021-08-19 2021-08-17 3.060 220,804 -3,500 0.52% 675,660
2021-08-16 2021-08-12 3.160 224,304 -1,000 0.53% 708,801
2021-08-13 2021-08-11 3.000 225,304 +3,500 0.53% 675,912
2021-08-11 2021-08-09 2.800 221,804 +2,500 0.53% 621,051
2021-08-10 2021-08-06 2.940 219,304 -10,000 0.52% 644,754
2021-08-09 2021-08-05 2.980 229,304 +7,500 0.54% 683,326
2021-08-06 2021-08-04 3.400 221,804 +11,500 0.53% 754,134
2021-08-05 2021-08-03 4.180 210,304 +5,000 0.50% 879,071
2021-08-04 2021-08-02 4.200 205,304 +5,000 0.49% 862,277
2021-07-30 2021-07-28 3.020 200,304 -2,500 0.47% 604,918
2021-07-29 2021-07-27 3.000 202,804 +5,500 0.48% 608,412
2021-07-22 2021-07-20 3.140 197,304 -5,000 0.47% 619,535
2021-07-09 2021-07-07 3.340 202,304 -1,000 0.48% 675,695
2021-06-29 2021-06-25 3.000 203,304 -2,036 0.48% 609,912
2021-06-28 2021-06-24 3.040 205,340 -5,000 0.49% 624,234
2021-06-23 2021-06-21 3.040 210,340 -1,240 0.50% 639,434
2021-06-17 2021-06-15 3.120 211,580 -5,000 0.50% 660,130
2021-06-10 2021-06-08 3.040 216,580 -5,200 0.51% 658,403
2021-06-01 2021-05-28 3.160 221,780 -500 0.53% 700,825
2021-05-28 2021-05-26 3.080 222,280 -2,500 0.53% 684,622
2021-05-27 2021-05-25 3.040 224,780 -500 0.53% 683,331
2021-05-17 2021-05-13 3.120 225,280 +4,000 0.53% 702,874
2021-05-14 2021-05-12 3.040 221,280 +16,000 0.52% 672,691
2021-05-12 2021-05-10 3.380 205,280 -5,000 0.49% 693,846
2021-04-27 2021-04-23 3.080 210,280 -24 0.50% 647,662
2021-04-20 2021-04-16 3.000 210,304 -5,000 0.50% 630,912
2021-04-19 2021-04-15 2.920 215,304 -5,000 0.51% 628,688
2021-04-08 2021-04-01 3.120 220,304 +5,000 0.52% 687,348
2021-04-07 2021-03-31 3.040 215,304 -17,500 0.51% 654,524
2021-03-26 2021-03-24 2.840 232,804 +2,500 0.55% 661,163
2021-03-24 2021-03-22 2.820 230,304 +2,500 0.55% 649,457
2021-03-22 2021-03-18 2.840 227,804 +2,500 0.54% 646,963
2021-03-18 2021-03-16 2.900 225,304 -18,000 0.53% 653,382
2021-03-16 2021-03-12 2.940 243,304 +25,119 0.58% 715,314
2021-03-12 2021-03-10 3.120 218,185 -5,000 1.55% 680,737
2021-03-09 2021-03-05 2.800 223,185 +5,500 1.59% 624,918
2021-03-08 2021-03-04 2.800 217,685 -2,000 1.55% 609,518
2021-03-03 2021-03-01 3.000 219,685 -320 1.56% 659,055
2021-03-01 2021-02-25 3.080 220,005 -3,000 1.56% 677,615
2021-02-26 2021-02-24 3.040 223,005 -500 1.59% 677,935
2021-02-22 2021-02-18 2.880 223,505 +8,000 1.59% 643,694
2021-02-19 2021-02-17 2.840 215,505 +17,500 1.53% 612,034
2021-02-16 2021-02-09 2.920 198,005 +5,000 1.41% 578,175
2021-02-08 2021-02-04 2.980 193,005 +9,000 1.37% 575,155
2021-02-04 2021-02-02 2.900 184,005 -4,000 1.31% 533,615
2021-01-28 2021-01-26 2.937 188,005 -16,850 1.34% 552,132
2021-01-19 2021-01-15 2.790 204,855 +19,068 1.34% 571,537
2021-01-05 2020-12-31 2.496 185,787 -56 1.21% 463,776
2020-12-28 2020-12-22 2.478 185,843 +1,089 1.21% 460,504
2020-12-15 2020-12-11 2.772 184,754 +3,269 1.21% 512,065
2020-12-08 2020-12-04 2.845 181,485 +545 1.18% 516,329
2020-11-06 2020-11-04 2.551 180,940 -959 1.18% 461,640
2020-11-02 2020-10-29 2.827 181,899 -157 1.19% 514,168
2020-09-21 2020-09-17 3.763 182,056 -8 1.19% 685,035
2020-07-07 2020-07-03 3.855 182,064 -8,173 1.19% 701,774
2020-07-06 2020-07-02 3.763 190,237 -8 1.24% 715,818
2020-05-29 2020-05-27 3.561 190,245 +8,172 1.24% 677,437
2020-05-28 2020-05-26 4.405 182,073 +2,724 1.19% 802,067
2020-05-26 2020-05-22 6.241 179,349 +2,724 1.17% 1,119,262
2020-05-25 2020-05-21 8.076 176,625 +6,974 1.15% 1,426,457
2020-05-21 2020-05-19 10.646 169,651 -88 1.11% 1,806,085
2020-05-20 2020-05-18 8.260 169,739 -1,634 1.11% 1,402,000
2020-03-09 2020-03-05 7.342 171,373 -1,634 1.12% 1,258,219
2020-02-24 2020-02-20 8.994 173,007 -545 1.13% 1,556,014
2020-02-13 2020-02-11 7.158 173,552 +109 1.22% 1,242,362
2020-02-07 2020-02-05 8.719 173,443 +21 1.22% 1,512,183
2020-01-23 2020-01-21 10.279 173,422 -108 1.22% 1,782,568
2020-01-21 2020-01-17 7.984 173,530 +108 1.22% 1,385,536
2020-01-03 2019-12-31 10.371 173,422 +524 1.22% 1,798,484
2019-10-11 2019-10-09 7.158 172,898 -109 1.22% 1,237,680
2019-08-23 2019-08-21 9.636 173,007 -3 1.22% 1,667,158
2019-08-12 2019-08-08 11.931 173,010 +480 1.22% 2,064,137
2019-08-02 2019-07-31 11.380 172,530 -1,090 1.22% 1,963,406
2019-07-29 2019-07-25 12.390 173,620 -65 1.22% 2,151,084
2019-07-12 2019-07-10 10.738 173,685 +1,089 1.23% 1,864,971
2019-07-10 2019-07-08 8.719 172,596 +2,180 1.22% 1,504,798
2019-07-08 2019-07-04 8.719 170,416 +1,089 1.20% 1,485,791
2019-07-05 2019-07-03 8.627 169,327 -43 1.19% 1,460,757
2019-06-28 2019-06-26 7.250 169,370 -2,441 1.19% 1,227,969
2019-04-29 2019-04-25 4.589 171,811 +2,266 1.21% 788,397
2019-03-27 2019-03-25 4.864 169,545 -283 1.20% 824,679
2019-03-20 2019-03-18 5.506 169,828 -6,254 1.20% 935,157
2019-01-18 2019-01-16 5.506 176,082 +479 1.24% 969,594
2018-11-26 2018-11-22 5.690 175,603 -741 1.24% 999,189
2018-11-23 2018-11-21 6.057 176,344 +1,046 1.24% 1,068,141
2018-11-02 2018-10-31 6.149 175,298 -20 1.24% 1,077,893
2018-08-23 2018-08-21 6.975 175,318 -283 1.24% 1,222,824
2018-08-21 2018-08-17 7.250 175,601 -261 1.24% 1,273,145
2018-08-17 2018-08-15 6.791 175,862 +544 1.24% 1,194,339
2018-08-02 2018-07-31 6.057 175,318 -2,179 1.24% 1,061,926
2018-07-30 2018-07-26 6.149 177,497 +2,179 1.25% 1,091,414
2018-07-23 2018-07-19 5.782 175,318 -1,089 1.24% 1,013,657
2018-07-17 2018-07-13 5.506 176,407 -2,180 1.24% 971,384
2018-07-12 2018-07-10 5.415 178,587 +763 1.26% 966,998
2018-07-11 2018-07-09 5.782 177,824 +545 1.25% 1,028,146
2018-07-09 2018-07-05 6.057 177,279 -174 1.25% 1,073,804
2018-06-06 2018-06-04 7.526 177,453 -1,090 1.25% 1,335,430
2018-05-29 2018-05-25 8.535 178,543 -7,627 1.26% 1,523,876
2018-05-21 2018-05-17 9.086 186,170 -1,417 1.31% 1,691,487
2018-05-04 2018-05-02 8.627 187,587 +2,397 1.32% 1,618,283
2018-05-02 2018-04-27 8.443 185,190 +3,269 1.31% 1,563,613
2018-04-23 2018-04-19 9.545 181,921 -87 1.28% 1,736,361
2018-03-01 2018-02-27 9.820 182,008 -51 1.28% 1,787,303
2018-01-17 2018-01-15 10.371 182,059 -2,179 1.28% 1,888,054
2018-01-10 2018-01-08 10.554 184,238 -1,831 1.30% 1,944,469
2017-12-29 2017-12-27 10.462 186,069 -1,089 1.31% 1,946,717
2017-12-21 2017-12-19 12.206 187,158 -436 1.32% 2,284,462
2017-12-11 2017-12-07 13.307 187,594 +261 1.32% 2,496,381
2017-12-06 2017-12-04 17.162 187,333 +22 1.32% 3,214,991
2017-11-24 2017-11-22 15.785 187,311 -1,133 1.32% 2,956,757
2017-11-21 2017-11-17 15.418 188,444 -4,097 1.33% 2,905,464
2017-11-20 2017-11-16 13.766 192,541 -1,635 1.36% 2,650,564
2017-11-17 2017-11-15 12.665 194,176 -653 1.37% 2,459,226
2017-11-08 2017-11-06 11.931 194,829 -7,649 1.37% 2,324,453
2017-11-02 2017-10-31 10.095 202,478 -5,427 1.43% 2,044,064
2017-10-20 2017-10-18 11.013 207,905 -9,131 1.47% 2,289,655
2017-10-16 2017-10-12 10.462 217,036 -2,157 1.53% 2,270,704
2017-09-19 2017-09-15 10.554 219,193 -44 1.55% 2,313,388
2017-09-11 2017-09-07 9.636 219,237 -4 1.55% 2,112,647
2017-08-17 2017-08-15 10.829 219,241 +719 1.55% 2,374,257
2017-08-02 2017-07-31 11.747 218,522 -4,707 1.54% 2,567,019
2017-07-26 2017-07-24 12.114 223,229 -6,494 1.57% 2,704,260
2017-07-06 2017-07-04 13.491 229,723 +326 1.62% 3,099,172
2017-06-26 2017-06-22 14.409 229,397 +1,090 1.62% 3,305,303
2017-06-23 2017-06-21 14.500 228,307 +327 1.61% 3,310,550
2017-06-05 2017-06-01 15.143 227,980 +1,090 1.61% 3,452,269
2017-05-15 2017-05-11 15.969 226,890 +2,179 1.60% 3,623,168
2017-05-04 2017-04-28 16.978 224,711 -44 1.59% 3,815,223
2017-05-02 2017-04-27 16.978 224,755 -1,089 1.59% 3,815,970
2017-04-07 2017-04-05 17.437 225,844 -13,185 1.59% 3,938,094
2017-03-23 2017-03-21 18.722 239,029 +1,090 1.69% 4,475,120
2017-03-16 2017-03-14 18.630 237,939 -1,090 1.68% 4,432,876
2017-02-14 2017-02-10 22.944 239,029 -2,179 1.69% 5,484,215
2017-01-19 2017-01-17 17.896 241,208 -12,727 1.70% 4,316,683
2016-12-16 2016-12-14 21.475 253,935 -152 1.97% 5,453,337
2016-12-12 2016-12-08 21.842 254,087 -5,448 1.97% 5,549,876
2016-12-02 2016-11-30 19.365 259,535 -4,337 2.02% 5,025,766
2016-11-25 2016-11-23 19.273 263,872 +152 2.05% 5,085,533
2016-11-17 2016-11-15 20.741 263,720 +2,855 2.05% 5,469,850
2016-11-01 2016-10-28 19.823 260,865 -283 2.03% 5,171,225
2016-10-28 2016-10-26 20.558 261,148 -327 2.03% 5,368,570
2016-10-18 2016-10-14 20.007 261,475 -3,269 2.03% 5,231,311
2016-10-12 2016-10-07 19.732 264,744 +174 2.06% 5,223,823
2016-10-11 2016-10-06 19.273 264,570 +436 2.06% 5,098,985
2016-09-15 2016-09-13 20.282 264,134 -1,089 2.05% 5,357,232
2016-09-14 2016-09-12 20.282 265,223 +653 2.06% 5,379,319
2016-09-05 2016-09-01 20.190 264,570 +3,269 2.06% 5,341,794
2016-08-17 2016-08-15 21.108 261,301 +6,538 2.03% 5,515,600
2016-07-13 2016-07-11 24.779 254,763 +153 1.98% 6,312,829
2016-06-27 2016-06-23 23.861 254,610 +87 1.98% 6,075,369
2016-06-17 2016-06-15 24.320 254,523 +545 1.98% 6,190,088
2016-06-10 2016-06-07 26.615 253,978 +109 1.97% 6,759,553
2016-06-03 2016-06-01 28.450 253,869 +109 1.97% 7,222,628
2016-05-13 2016-05-11 29.368 253,760 -654 1.97% 7,452,415
2016-05-09 2016-05-05 29.368 254,414 +654 1.98% 7,471,622
2016-04-20 2016-04-18 29.368 253,760 -1,090 1.97% 7,452,415
2016-04-19 2016-04-15 30.745 254,850 -7,627 1.98% 7,835,258
2016-04-05 2016-03-31 31.662 262,477 -5,449 2.04% 8,310,635
2016-03-30 2016-03-24 31.662 267,926 -435 2.08% 8,483,163
2016-03-16 2016-03-14 32.121 268,361 -2,180 2.09% 8,620,081
2016-02-29 2016-02-25 31.662 270,541 -3,269 2.15% 8,565,960
2016-02-17 2016-02-15 31.203 273,810 -1,656 2.18% 8,543,820
2016-01-28 2016-01-26 31.662 275,466 -218 2.19% 8,721,898
2016-01-22 2016-01-20 33.039 275,684 -3,269 2.19% 9,108,313
2016-01-11 2016-01-07 31.203 278,953 -1,089 2.22% 8,704,300
2015-12-14 2015-12-10 33.039 280,042 -2,136 2.23% 9,252,297
2015-12-10 2015-12-08 31.662 282,178 +1,635 2.24% 8,934,415
2015-12-04 2015-12-02 36.710 280,543 -2,180 2.23% 10,298,721
2015-11-16 2015-11-12 36.251 282,723 +1,090 2.25% 10,249,015
2015-10-27 2015-10-23 38.087 281,633 -1,090 2.24% 10,726,438
2015-10-16 2015-10-14 37.628 282,723 -21 2.25% 10,638,218
2015-10-14 2015-10-12 37.169 282,744 -2,180 2.25% 10,509,264
2015-09-22 2015-09-18 39.463 284,924 -1,808 2.26% 11,244,014
2015-09-07 2015-09-02 33.039 286,732 -2,180 2.28% 9,473,327
2015-09-04 2015-09-01 33.039 288,912 -1,089 2.30% 9,545,352
2015-09-01 2015-08-28 34.416 290,001 -11 2.31% 9,980,554
2015-08-31 2015-08-27 33.957 290,012 -218 2.31% 9,847,853
2015-08-26 2015-08-24 28.450 290,230 +2,833 2.31% 8,257,106
2015-08-19 2015-08-17 40.840 287,397 -436 2.28% 11,737,244
2015-08-18 2015-08-14 41.299 287,833 -2,070 2.29% 11,887,129
2015-08-13 2015-08-11 43.593 289,903 -3,269 2.30% 12,637,763
2015-08-12 2015-08-10 40.381 293,172 -4,359 2.33% 11,838,565
2015-08-10 2015-08-06 38.087 297,531 +2,071 2.36% 11,331,938
2015-08-07 2015-08-05 38.545 295,460 -1,090 2.35% 11,388,640
2015-08-03 2015-07-30 35.333 296,550 -1,090 2.36% 10,478,100
2015-07-29 2015-07-27 33.498 297,640 +2,180 2.37% 9,970,296
2015-07-22 2015-07-20 38.087 295,460 +1,089 2.35% 11,253,061
2015-07-21 2015-07-17 38.545 294,371 +1,090 2.34% 11,346,664
2015-07-20 2015-07-16 38.087 293,281 +1,090 2.33% 11,170,070
2015-07-16 2015-07-14 38.545 292,191 +1,634 2.32% 11,262,635
2015-07-15 2015-07-13 39.463 290,557 -109 2.31% 11,466,310
2015-07-14 2015-07-10 33.498 290,666 +7,627 2.31% 9,736,682
2015-07-13 2015-07-09 29.827 283,039 -1,089 2.25% 8,442,159
2015-07-10 2015-07-08 26.615 284,128 -9,001 2.26% 7,561,987
2015-07-09 2015-07-07 32.121 293,129 +654 2.33% 9,415,659
2015-07-08 2015-07-06 35.333 292,475 +1,221 2.32% 10,334,117
2015-07-06 2015-07-02 37.169 291,254 +1,024 2.32% 10,825,571
2015-07-03 2015-06-30 37.628 290,230 +1,155 2.31% 10,920,689
2015-07-02 2015-06-29 37.628 289,075 -2,245 2.30% 10,877,229
2015-06-30 2015-06-26 39.922 291,320 +4,359 2.32% 11,630,100
2015-06-29 2015-06-25 41.299 286,961 -19,613 2.28% 11,851,117
2015-06-25 2015-06-23 41.299 306,574 +7,082 2.44% 12,661,108
2015-06-22 2015-06-18 42.675 299,492 -1,155 2.44% 12,780,918
2015-06-18 2015-06-16 42.675 300,647 +3,269 2.45% 12,830,208
2015-06-17 2015-06-15 44.052 297,378 -2,266 2.43% 13,100,080
2015-06-16 2015-06-12 42.216 299,644 +3,312 2.44% 12,649,906
2015-06-15 2015-06-11 41.758 296,332 +1,874 2.42% 12,374,106
2015-06-11 2015-06-09 42.216 294,458 +7,017 2.40% 12,430,971
2015-06-10 2015-06-08 44.511 287,441 -2,144 2.34% 12,794,235
2015-06-08 2015-06-04 44.052 289,585 -6,756 2.36% 12,756,783
2015-06-05 2015-06-03 45.429 296,341 +2,223 2.42% 13,462,348
2015-06-04 2015-06-02 44.970 294,118 -327 2.40% 13,226,397
2015-06-03 2015-06-01 47.723 294,445 +379 2.40% 14,051,782
2015-06-01 2015-05-28 41.758 294,066 +1,155 2.40% 12,279,483
2015-05-29 2015-05-27 42.675 292,911 +2,245 2.39% 12,500,072
2015-05-28 2015-05-26 41.758 290,666 -2,332 2.37% 12,137,508
2015-05-27 2015-05-22 42.675 292,998 -1,262 2.39% 12,503,785
2015-05-26 2015-05-21 43.134 294,260 -1,089 2.40% 12,692,669
2015-05-21 2015-05-19 43.134 295,349 +1,307 2.41% 12,739,643
2015-05-20 2015-05-18 44.052 294,042 +2,180 2.40% 12,953,123
2015-05-19 2015-05-15 44.970 291,862 -654 2.38% 13,124,946
2015-05-18 2015-05-14 47.723 292,516 +43 2.39% 13,959,725
2015-05-15 2015-05-13 42.216 292,473 -1,373 2.39% 12,347,172
2015-05-14 2015-05-12 40.840 293,846 +14,819 2.40% 12,000,620
2015-05-13 2015-05-11 41.758 279,027 +698 2.28% 11,651,491
2015-05-12 2015-05-08 42.216 278,329 +2,702 2.27% 11,750,062
2015-05-11 2015-05-07 41.299 275,627 +436 2.25% 11,383,037
2015-05-08 2015-05-06 43.593 275,191 -305 2.24% 11,996,422
2015-05-07 2015-05-05 43.593 275,496 -15,800 2.25% 12,009,717
2015-05-06 2015-05-04 45.887 291,296 +1,090 2.38% 13,366,829
2015-05-05 2015-04-30 46.805 290,206 +35,652 2.37% 13,583,148
2015-05-04 2015-04-29 40.840 254,554 +1,526 2.08% 10,395,941
2015-04-30 2015-04-28 38.545 253,028 -5,557 2.06% 9,753,079
2015-04-29 2015-04-27 39.922 258,585 -1,168 2.11% 10,323,251
2015-04-28 2015-04-24 41.299 259,753 -262 2.12% 10,727,462
2015-04-27 2015-04-23 42.216 260,015 -850 2.12% 10,976,910
2015-04-24 2015-04-22 41.758 260,865 +2,179 2.13% 10,893,090
2015-04-23 2015-04-21 41.758 258,686 -109 2.11% 10,802,100
2015-04-22 2015-04-20 40.840 258,795 +1,417 2.11% 10,569,143
2015-04-21 2015-04-17 41.758 257,378 +2,179 2.10% 10,747,481
2015-04-20 2015-04-16 40.840 255,199 +5,993 2.08% 10,422,283
2015-04-17 2015-04-15 44.052 249,206 +5,666 2.03% 10,978,010
2015-04-16 2015-04-14 44.970 243,540 +3,389 2.17% 10,951,920
2015-04-15 2015-04-13 44.052 240,151 +5,666 2.14% 10,579,119
2015-04-14 2015-04-10 44.970 234,485 +1,090 2.09% 10,544,719
2015-04-13 2015-04-09 44.970 233,395 -11,245 2.08% 10,495,702
2015-04-10 2015-04-08 45.887 244,640 +2,571 2.18% 11,225,905
2015-04-09 2015-04-02 45.429 242,069 +5,797 2.15% 10,996,849
2015-04-08 2015-04-01 44.970 236,272 +1,308 2.10% 10,625,080
2015-04-02 2015-03-31 45.887 234,964 +4,794 2.09% 10,781,898
2015-04-01 2015-03-30 48.641 230,170 +2,506 2.05% 11,195,628
2015-03-30 2015-03-26 50.476 227,664 -763 2.03% 11,491,611
2015-03-26 2015-03-24 55.065 228,427 +18,088 2.03% 12,578,318
2015-03-25 2015-03-23 53.229 210,339 -3,116 1.87% 11,196,227
2015-03-24 2015-03-20 53.229 213,455 +4,358 1.90% 11,362,090
2015-03-23 2015-03-19 54.147 209,097 +862 1.96% 11,322,014
2015-03-20 2015-03-18 53.229 208,235 -458 1.95% 11,084,232
2015-03-18 2015-03-16 51.394 208,693 +436 1.96% 10,725,555
2015-03-17 2015-03-13 54.147 208,257 +3,683 1.95% 11,276,531
2015-03-13 2015-03-11 54.147 204,574 -9 1.92% 11,077,106
2015-03-10 2015-03-06 52.312 204,583 -5,448 1.94% 10,702,082
2015-03-03 2015-02-27 54.147 210,031 -610 1.99% 11,372,588
2015-03-02 2015-02-26 53.229 210,641 +1,046 2.00% 11,212,302
2015-02-23 2015-02-16 57.818 209,595 +12,422 1.99% 12,118,402
2015-02-13 2015-02-11 52.312 197,173 -10,896 1.87% 10,314,453
2015-02-12 2015-02-10 54.147 208,069 -10,940 1.97% 11,266,351
2015-02-09 2015-02-05 55.065 219,009 +14,819 2.08% 12,059,716
2015-02-05 2015-02-03 56.900 204,190 +762 1.94% 11,618,499
2015-02-03 2015-01-30 59.654 203,428 -1,416 1.93% 12,135,229
2015-01-29 2015-01-27 55.065 204,844 -1,656 1.94% 11,279,722
2015-01-28 2015-01-26 52.312 206,500 -5,993 1.96% 10,802,364
2015-01-26 2015-01-22 48.641 212,493 -436 2.01% 10,335,807
2015-01-22 2015-01-20 49.558 212,929 -2,833 2.02% 10,552,429
2015-01-19 2015-01-15 48.641 215,762 +2,288 2.04% 10,494,813
2015-01-16 2015-01-14 48.641 213,474 -5,012 2.02% 10,383,523
2015-01-14 2015-01-12 47.723 218,486 +305 2.07% 10,426,795
2015-01-13 2015-01-09 47.723 218,181 -327 2.07% 10,412,240
2015-01-09 2015-01-07 46.805 218,508 -3,770 2.07% 10,227,310
2015-01-08 2015-01-06 47.723 222,278 -436 2.11% 10,607,760
2015-01-06 2015-01-02 49.558 222,714 +2,179 2.11% 11,037,359
2015-01-02 2014-12-29 50.476 220,535 -2,048 2.09% 11,131,767
2014-12-19 2014-12-17 52.312 222,583 -131 2.11% 11,643,693
2014-12-18 2014-12-16 52.312 222,714 -131 2.11% 11,650,545
2014-12-17 2014-12-15 52.312 222,845 +567 2.11% 11,657,398
2014-12-12 2014-12-10 53.229 222,278 +3,269 2.11% 11,831,733
2014-12-10 2014-12-08 51.394 219,009 +2,179 2.08% 11,255,735
2014-12-09 2014-12-05 51.394 216,830 -3,487 2.05% 11,143,748
2014-12-08 2014-12-04 51.394 220,317 +1,090 2.09% 11,322,959
2014-12-05 2014-12-03 51.394 219,227 +2,179 2.08% 11,266,939
2014-11-27 2014-11-25 55.983 217,048 +2,179 2.06% 12,150,930
2014-11-26 2014-11-24 55.983 214,869 +1,090 2.04% 12,028,943
2014-11-19 2014-11-17 55.983 213,779 +3,857 2.03% 11,967,922
2014-11-18 2014-11-14 57.818 209,922 +7,955 1.99% 12,137,308
2014-11-17 2014-11-13 58.736 201,967 +980 1.91% 11,862,720
2014-11-14 2014-11-12 58.736 200,987 +1,831 1.90% 11,805,159
2014-11-13 2014-11-11 60.571 199,156 +2,658 1.89% 12,063,163
2014-11-06 2014-11-04 62.407 196,498 -1,024 1.86% 12,262,836
2014-10-31 2014-10-29 56.900 197,522 -5,448 1.87% 11,239,087
2014-10-28 2014-10-24 60.571 202,970 +697 1.92% 12,294,183
2014-10-27 2014-10-23 58.736 202,273 +327 1.92% 11,880,693
2014-10-24 2014-10-22 60.571 201,946 +2,180 1.91% 12,232,158
2014-10-23 2014-10-21 60.571 199,766 +43 1.89% 12,100,112
2014-10-22 2014-10-20 55.983 199,723 +66 1.89% 11,181,030
2014-10-21 2014-10-17 55.983 199,657 +828 1.89% 11,177,335
2014-10-17 2014-10-15 54.147 198,829 +5,012 1.88% 10,766,031
2014-10-16 2014-10-14 54.147 193,817 -5,448 1.84% 10,494,645
2014-10-15 2014-10-13 53.229 199,265 +697 1.89% 10,606,764
2014-10-14 2014-10-10 55.983 198,568 +5,841 1.88% 11,116,370
2014-10-13 2014-10-09 55.983 192,727 +2,942 1.83% 10,789,375
2014-10-10 2014-10-08 57.818 189,785 +1,503 1.80% 10,973,024
2014-10-09 2014-10-07 55.065 188,282 +5,448 1.78% 10,367,736
2014-10-06 2014-09-30 61.489 182,834 -8 1.73% 11,242,312
2014-10-03 2014-09-29 61.489 182,842 -2,615 1.73% 11,242,804
2014-09-26 2014-09-24 58.736 185,457 +440 1.76% 10,892,990
2014-09-25 2014-09-23 57.818 185,017 +5,034 1.75% 10,697,347
2014-09-24 2014-09-22 58.736 179,983 +3,617 1.71% 10,571,469
2014-09-23 2014-09-19 55.983 176,366 +1,090 1.67% 9,873,442
2014-09-22 2014-09-18 58.736 175,276 +3,923 1.66% 10,294,999
2014-09-17 2014-09-15 63.325 171,353 +3,268 1.62% 10,850,873
2014-09-15 2014-09-11 63.325 168,085 +12,814 1.59% 10,643,928
2014-09-10 2014-09-05 66.078 155,271 +2,071 1.47% 10,259,985
2014-09-08 2014-09-04 67.913 153,200 -1,330 1.45% 10,404,336
2014-09-05 2014-09-03 66.078 154,530 -9,479 1.46% 10,211,021
2014-09-02 2014-08-29 68.831 164,009 +1,089 1.55% 11,288,931
2014-08-29 2014-08-27 72.502 162,920 -1,700 1.54% 11,812,053
2014-08-28 2014-08-26 73.420 164,620 -5,448 1.56% 12,086,386
2014-08-27 2014-08-25 72.502 170,068 -13,225 1.61% 12,330,298
2014-08-26 2014-08-22 71.584 183,293 -1,308 1.74% 13,120,922
2014-08-22 2014-08-20 64.242 184,601 -196 1.75% 11,859,216
2014-08-21 2014-08-19 64.242 184,797 -2,288 1.75% 11,871,807
2014-08-12 2014-08-08 69.749 187,085 -3,269 1.77% 13,048,976
2014-08-05 2014-08-01 71.584 190,354 +545 1.80% 13,626,380
2014-08-04 2014-07-31 71.584 189,809 +2,179 1.80% 13,587,366
2014-08-01 2014-07-30 72.502 187,630 +2,179 1.78% 13,603,581
2014-07-28 2014-07-24 74.338 185,451 -240 1.76% 13,785,994
2014-07-23 2014-07-21 74.338 185,691 -762 1.76% 13,803,835
2014-07-22 2014-07-18 74.338 186,453 +2,615 1.77% 13,860,480
2014-07-21 2014-07-17 76.173 183,838 -2,528 1.74% 14,003,521
2014-07-18 2014-07-16 71.584 186,366 +1,089 1.77% 13,340,901
2014-07-16 2014-07-14 69.749 185,277 -174 1.76% 12,922,870
2014-07-15 2014-07-11 67.913 185,451 +4,664 1.76% 12,594,612
2014-07-14 2014-07-10 75.255 180,787 -632 1.71% 13,605,200
2014-07-11 2014-07-09 78.926 181,419 +1,111 1.72% 14,318,750
2014-07-10 2014-07-08 81.680 180,308 +2,179 1.71% 14,727,495
2014-07-09 2014-07-07 83.515 178,129 -697 1.69% 14,876,470
2014-07-08 2014-07-04 81.680 178,826 +1,242 1.69% 14,606,446
2014-07-07 2014-07-03 87.186 177,584 +46,745 1.68% 15,482,865
2014-07-04 2014-07-02 85.351 130,839 +2,062 1.24% 11,167,194
2014-07-03 2014-06-30 78.926 128,777 +2,157 1.22% 10,163,906
2014-07-02 2014-06-27 78.926 126,620 +26,129 1.20% 9,993,662
2014-06-30 2014-06-26 74.338 100,491 +13,664 0.95% 7,470,266
2014-06-27 2014-06-25 63.325 86,827 +1,024 0.82% 5,498,292
2014-06-26 2014-06-24 54.147 85,803 +23,078 0.81% 4,645,991
2014-06-25 2014-06-23 52.312 62,725 +109 0.59% 3,281,251
2014-06-24 2014-06-20 53.229 62,616 +327 0.82% 3,333,014
2014-06-23 2014-06-19 52.312 62,289 -2,179 0.82% 3,258,443
2014-06-20 2014-06-18 50.476 64,468 +6,058 0.84% 3,254,099
2014-06-19 2014-06-17 48.641 58,410 +327 0.77% 2,841,103
2014-06-18 2014-06-16 46.805 58,083 +109 0.76% 2,718,586
2014-06-17 2014-06-13 47.723 57,974 +1,308 0.76% 2,766,690
2014-06-16 2014-06-12 45.887 56,666 +1,089 0.74% 2,600,258
2014-06-13 2014-06-11 45.429 55,577 +3,269 0.73% 2,524,784
2014-06-11 2014-06-09 46.805 52,308 +2,179 0.69% 2,448,286
2014-06-09 2014-06-05 48.641 50,129 +327 0.66% 2,438,309
2014-06-05 2014-06-03 47.723 49,802 +2,180 0.65% 2,376,698
2014-06-04 2014-05-30 52.312 47,622 -545 0.62% 2,491,187
2014-06-03 2014-05-29 54.147 48,167 -327 0.63% 2,608,108
2014-05-28 2014-05-26 45.887 48,494 -545 0.64% 2,225,266
2014-05-27 2014-05-23 49.558 49,039 -1,656 0.64% 2,430,296
2014-05-23 2014-05-21 52.312 50,695 -109 0.66% 2,651,941
2014-05-20 2014-05-16 50.476 50,804 +1,264 0.71% 2,564,392
2014-05-19 2014-05-15 54.147 49,540 -44,544 0.69% 2,682,452
2014-05-16 2014-05-14 45.887 94,084 -763 1.32% 4,317,274
2014-05-15 2014-05-13 46.805 94,847 -23,579 1.33% 4,439,332
2014-05-14 2014-05-12 45.429 118,426 -9,305 1.66% 5,379,924
2014-05-13 2014-05-09 44.052 127,731 +435 1.79% 5,626,799
2014-05-12 2014-05-08 46.805 127,296 -6,733 1.78% 5,958,114
2014-05-09 2014-05-07 43.134 134,029 -8,914 1.88% 5,781,234
2014-05-08 2014-05-05 39.463 142,943 -4,031 2.00% 5,640,989
2014-05-02 2014-04-29 37.628 146,974 -1,962 2.06% 5,530,294
2014-04-25 2014-04-23 37.169 148,936 -6,537 2.08% 5,535,777
2014-04-24 2014-04-22 36.710 155,473 -109 2.18% 5,707,407
2014-04-22 2014-04-16 37.169 155,582 -7,628 2.18% 5,782,801
2014-04-16 2014-04-14 35.792 163,210 -1,634 2.28% 5,841,646
2014-04-15 2014-04-11 35.792 164,844 -1,743 2.31% 5,900,131
2014-04-08 2014-04-04 34.416 166,587 +1,634 2.33% 5,733,189
2014-03-31 2014-03-27 33.957 164,953 +3,923 2.31% 5,601,261
2014-03-27 2014-03-25 35.792 161,030 -1,744 2.25% 5,763,619
2014-03-21 2014-03-19 35.792 162,774 +1,133 2.28% 5,826,041
2014-03-13 2014-03-11 36.251 161,641 -3,508 2.26% 5,859,661
2014-03-11 2014-03-07 36.251 165,149 -2,179 2.31% 5,986,830
2014-03-05 2014-03-03 36.710 167,328 -22 2.34% 6,142,604
2014-03-03 2014-02-27 36.251 167,350 -22 2.34% 6,066,619
2014-02-27 2014-02-25 37.628 167,372 +22 2.34% 6,297,824
2014-02-26 2014-02-24 36.710 167,350 +3,596 2.34% 6,143,411
2014-02-19 2014-02-17 36.251 163,754 -68,320 2.29% 5,936,260
2014-02-18 2014-02-14 38.087 232,074 +131 3.25% 8,838,905
2014-02-13 2014-02-11 40.381 231,943 -523 3.25% 9,366,079
2014-02-05 2014-01-30 40.381 232,466 -1,090 3.25% 9,387,198
2014-01-29 2014-01-27 39.463 233,556 -3,595 3.27% 9,216,868
2014-01-17 2014-01-15 41.299 237,151 +283 3.32% 9,794,028
2014-01-13 2014-01-09 40.840 236,868 -1,177 3.31% 9,673,648
2014-01-09 2014-01-07 41.299 238,045 +589 3.33% 9,830,949
2014-01-08 2014-01-06 42.216 237,456 +3,268 3.32% 10,024,549
2014-01-06 2014-01-02 41.299 234,188 -109 3.28% 9,671,660
2014-01-03 2013-12-31 41.299 234,297 +1,635 3.28% 9,676,162
2014-01-02 2013-12-27 40.840 232,662 -3,814 3.26% 9,501,876
2013-12-30 2013-12-24 42.675 236,476 -4,249 3.31% 10,091,690
2013-12-27 2013-12-20 38.545 240,725 +87 3.37% 9,278,855
2013-12-19 2013-12-17 36.710 240,638 +2,179 3.37% 8,833,811
2013-12-18 2013-12-16 37.169 238,459 -1,090 3.34% 8,863,242
2013-12-17 2013-12-13 37.628 239,549 -1,089 3.35% 9,013,679
2013-12-13 2013-12-11 37.628 240,638 +1,089 3.37% 9,054,656
2013-12-12 2013-12-10 37.628 239,549 +545 3.35% 9,013,679
2013-12-11 2013-12-09 38.545 239,004 +1,526 3.34% 9,212,518
2013-12-10 2013-12-06 39.463 237,478 +109 3.32% 9,371,643
2013-12-09 2013-12-05 40.381 237,369 -5,841 3.32% 9,585,186
2013-12-06 2013-12-04 37.169 243,210 +654 3.40% 9,039,831
2013-12-05 2013-12-03 37.628 242,556 -872 3.39% 9,126,826
2013-12-04 2013-12-02 38.087 243,428 +502 3.41% 9,271,340
2013-12-03 2013-11-29 38.087 242,926 +3,269 3.40% 9,252,221
2013-11-29 2013-11-27 38.087 239,657 -1,308 3.35% 9,127,716
2013-11-22 2013-11-20 39.463 240,965 +3,051 3.37% 9,509,251
2013-11-21 2013-11-19 39.004 237,914 -763 3.33% 9,279,676
2013-11-18 2013-11-14 39.463 238,677 +3,487 3.34% 9,418,959
2013-11-15 2013-11-13 37.628 235,190 +4,358 3.29% 8,849,660
2013-11-14 2013-11-12 39.004 230,832 +5,884 3.23% 9,003,447
2013-11-13 2013-11-11 39.463 224,948 +1,090 3.15% 8,877,169
2013-11-12 2013-11-08 38.545 223,858 -153 3.13% 8,628,708
2013-11-11 2013-11-07 39.922 224,011 +894 3.13% 8,942,985
2013-10-30 2013-10-28 38.087 223,117 +545 3.12% 8,497,763
2013-10-29 2013-10-25 38.087 222,572 +436 3.11% 8,477,006
2013-10-28 2013-10-24 38.545 222,136 +2,114 3.11% 8,562,333
2013-10-25 2013-10-23 39.463 220,022 -18 3.08% 8,682,773
2013-10-24 2013-10-22 39.463 220,040 +545 3.08% 8,683,483
2013-10-23 2013-10-21 39.922 219,495 +1,090 3.07% 8,762,696
2013-10-21 2013-10-17 40.381 218,405 +2,157 3.06% 8,819,402
2013-10-17 2013-10-15 41.299 216,248 +6,363 3.03% 8,930,762
2013-10-16 2013-10-11 41.299 209,885 +76,601 2.94% 8,667,978
2013-10-11 2013-10-09 40.840 133,284 +27,219 1.86% 5,443,295
2013-10-10 2013-10-08 38.087 106,065 +11,223 1.48% 4,039,653
2013-10-09 2013-10-07 39.922 94,842 -327 1.33% 3,786,290
2013-10-08 2013-10-04 39.922 95,169 +11,332 1.33% 3,799,344
2013-10-07 2013-10-03 40.381 83,837 +20,594 1.17% 3,385,418
2013-10-04 2013-10-02 40.381 63,243 +2,092 0.88% 2,553,813
2013-10-03 2013-09-30 44.052 61,151 +3,269 0.86% 2,693,821
2013-09-30 2013-09-26 45.429 57,882 +1,743 0.81% 2,629,497
2013-09-27 2013-09-25 43.134 56,139 +5,620 0.79% 2,421,511
2013-09-26 2013-09-24 43.134 50,519 +4,359 0.71% 2,179,097
2013-09-25 2013-09-23 44.052 46,160 +4,206 0.65% 2,033,438
2013-09-24 2013-09-19 45.429 41,954 +22 0.59% 1,905,910
2013-09-19 2013-09-17 44.052 41,932 +2,362 0.59% 1,847,186
2013-09-17 2013-09-13 46.805 39,570 +763 0.55% 1,852,082
2013-09-11 2013-09-09 40.840 38,807 +87 0.54% 1,584,871
2013-09-09 2013-09-05 41.299 38,720 +5,230 0.54% 1,599,086
2013-09-06 2013-09-04 42.675 33,490 +4,359 0.47% 1,429,197
2013-09-05 2013-09-03 42.675 29,131 +1,307 0.41% 1,243,175
2013-09-04 2013-09-02 40.381 27,824 -2,179 0.39% 1,123,560
2013-09-03 2013-08-30 40.381 30,003 +2,179 0.42% 1,211,550
2013-08-22 2013-08-20 42.675 27,824 +2,288 0.39% 1,187,398
2013-08-21 2013-08-19 40.840 25,536 +3,269 0.36% 1,042,886
2013-08-20 2013-08-16 40.840 22,267 +4,250 0.31% 909,380
2013-08-19 2013-08-15 41.299 18,017 -654 0.25% 744,079
2013-08-16 2013-08-13 41.299 18,671 +3,269 0.26% 771,088
2013-08-15 2013-08-12 41.299 15,402 +2,942 0.22% 636,083
2013-08-13 2013-08-09 42.216 12,460 +2,179 0.17% 526,017
2013-08-12 2013-08-08 44.970 10,281 -1,852 0.14% 462,333
2013-08-09 2013-08-07 55.065 12,133 -1,622 0.17% 668,103
2013-07-31 2013-07-29 40.840 13,755 -4,358 0.19% 561,752
2013-07-22 2013-07-18 41.758 18,113 -18 0.25% 756,355
2013-07-16 2013-07-12 43.134 18,131 +872 0.25% 782,066
2013-07-15 2013-07-11 41.299 17,259 -218 0.24% 712,774
2013-07-10 2013-07-08 40.381 17,477 +911 0.24% 705,738
2013-07-02 2013-06-27 40.381 16,566 -248 0.30% 668,951
2013-06-26 2013-06-24 40.381 16,814 +436 0.31% 678,965
2013-06-25 2013-06-21 40.381 16,378 -87 0.30% 661,359
2013-06-13 2013-06-10 44.511 16,465 +3,203 0.30% 732,871
2013-06-10 2013-06-06 48.641 13,262 +109 0.24% 645,073
2013-06-05 2013-06-03 56.312 13,153 -3,156 0.24% 740,669
2013-06-03 2013-05-30 57.834 16,309 -1,104 0.25% 943,211
2013-05-24 2013-05-22 57.073 17,413 -1,183 0.26% 993,809
2013-05-22 2013-05-20 58.595 18,596 -7,701 0.28% 1,089,628
2013-03-28 2013-03-26 49.463 26,297 -578 0.40% 1,300,731
2013-03-08 2013-03-06 73.053 26,875 -657 0.41% 1,963,304
2013-03-06 2013-03-04 68.487 27,532 -499 0.42% 1,885,594
2013-03-01 2013-02-27 74.575 28,031 -657 0.42% 2,090,415
2013-02-25 2013-02-21 64.683 28,688 -1,314 0.43% 1,855,612
2013-02-08 2013-02-06 73.814 30,002 -1,183 0.45% 2,214,572
2013-02-06 2013-02-04 76.858 31,185 -63 0.47% 2,396,818
2013-02-05 2013-02-01 75.336 31,248 -168 0.47% 2,354,102
2013-02-01 2013-01-30 71.531 31,416 -79 0.47% 2,247,225
2013-01-30 2013-01-28 77.619 31,495 -657 0.48% 2,444,611
2013-01-29 2013-01-25 71.531 32,152 -2,156 0.48% 2,299,872
2013-01-24 2013-01-22 62.400 34,308 -1,971 0.52% 2,140,805
2013-01-23 2013-01-21 63.161 36,279 -578 0.55% 2,291,402
2013-01-22 2013-01-18 53.268 36,857 -5,151 0.56% 1,963,297
2013-01-17 2013-01-15 35.766 42,008 -2,103 0.63% 1,502,442
2013-01-16 2013-01-14 35.385 44,111 -1,445 0.67% 1,560,874
2013-01-14 2013-01-10 36.146 45,556 -2,471 0.69% 1,646,672
2013-01-07 2013-01-03 35.005 48,027 +3,180 0.72% 1,681,168
2013-01-03 2012-12-31 36.146 44,847 -1,314 0.68% 1,621,044
2012-12-27 2012-12-20 32.341 46,161 -1,708 0.70% 1,492,905
2012-12-11 2012-12-07 33.483 47,869 +3,022 0.85% 1,602,784
2012-11-27 2012-11-23 34.624 44,847 -920 0.80% 1,552,790
2012-10-30 2012-10-26 34.624 45,767 +3,943 0.82% 1,584,644
2012-10-29 2012-10-25 34.624 41,824 +1,314 0.75% 1,448,121
2012-10-16 2012-10-12 38.049 40,510 -1,314 0.79% 1,541,346
2012-08-28 2012-08-24 34.624 41,824 -4,731 0.92% 1,448,121
2012-08-14 2012-08-10 32.722 46,555 +175 1.02% 1,523,360
2012-08-01 2012-07-30 33.483 46,380 -463 1.53% 1,552,928
2012-07-30 2012-07-26 33.863 46,843 +4,720 1.55% 1,586,254
2012-07-18 2012-07-16 34.244 42,123 -936 1.39% 1,442,446
2012-07-05 2012-07-03 35.360 43,059 -268 1.39% 1,522,580
2012-06-29 2012-06-27 33.127 43,327 -81 1.40% 1,435,295
2012-06-07 2012-06-05 30.149 43,408 -2,740 1.40% 1,308,722
2012-05-31 2012-05-29 33.499 46,148 -376 1.49% 1,545,923
2012-05-30 2012-05-28 32.755 46,524 -2,015 1.50% 1,523,885
2012-05-25 2012-05-23 36.105 48,539 -6 1.57% 1,752,488
2012-05-24 2012-05-22 37.221 48,545 +6 1.57% 1,806,912
2012-05-23 2012-05-21 35.733 48,539 -1,344 1.57% 1,734,421
2012-05-21 2012-05-17 36.105 49,883 -1,746 1.61% 1,801,013
2012-05-17 2012-05-15 36.849 51,629 +4,487 1.67% 1,902,486
2012-05-16 2012-05-14 33.499 47,142 +376 1.52% 1,579,222
2012-05-15 2012-05-11 32.383 46,766 -242 1.51% 1,514,405
2012-05-14 2012-05-10 34.988 47,008 +725 1.52% 1,644,721
2012-05-11 2012-05-09 36.849 46,283 -1,101 1.49% 1,705,490
2012-05-09 2012-05-07 30.522 47,384 +1,854 1.53% 1,446,233
2012-05-08 2012-05-04 27.544 45,530 -4,299 1.47% 1,254,071
2012-05-03 2012-04-30 20.100 49,829 -6,851 1.61% 1,001,540
2012-05-02 2012-04-27 20.100 56,680 -2,633 1.83% 1,139,243
2012-04-24 2012-04-20 22.333 59,313 +6,851 1.92% 1,324,627
2012-04-20 2012-04-18 20.100 52,462 +161 1.69% 1,054,463
2012-04-19 2012-04-17 20.472 52,301 -1,128 1.69% 1,070,694
2012-04-16 2012-04-12 20.844 53,429 +403 2.02% 1,113,673
2012-04-10 2012-04-03 20.472 53,026 +3,090 2.01% 1,085,536
2012-04-05 2012-04-02 21.961 49,936 +1,746 1.89% 1,096,626
2012-04-03 2012-03-30 25.683 48,190 +322 1.82% 1,237,652
2012-04-02 2012-03-29 25.311 47,868 -161 1.81% 1,211,565
2012-03-28 2012-03-26 29.777 48,029 +54 1.82% 1,430,165
2012-03-27 2012-03-23 35.733 47,975 +967 1.82% 1,714,268
2012-03-26 2012-03-22 36.477 47,008 -269 1.78% 1,714,709
2012-03-23 2012-03-21 40.199 47,277 +3,278 1.79% 1,900,493
2012-03-20 2012-03-16 47.643 43,999 +672 1.66% 2,096,261
2012-03-19 2012-03-15 51.366 43,327 +671 1.64% 2,225,514
2012-03-14 2012-03-12 56.577 42,656 +269 1.61% 2,413,328
2012-03-13 2012-03-09 53.599 42,387 +672 1.60% 2,271,892
2012-03-08 2012-03-06 55.088 41,715 +1,746 1.64% 2,297,982
2012-03-07 2012-03-05 56.577 39,969 +940 1.58% 2,261,307
2012-03-06 2012-03-02 54.343 39,029 -2,498 1.54% 2,120,962
2012-03-05 2012-03-01 61.788 41,527 +4,594 1.64% 2,565,850
2012-03-02 2012-02-29 72.209 36,933 +403 1.46% 2,666,913
2012-02-29 2012-02-27 69.976 36,530 +215 1.44% 2,556,231
2012-02-27 2012-02-23 87.098 36,315 -376 1.43% 3,162,966
2012-02-24 2012-02-22 85.609 36,691 -5,535 1.45% 3,141,087
2012-02-23 2012-02-21 84.120 42,226 -7,146 1.66% 3,552,065
2012-02-22 2012-02-20 74.443 49,372 -6,899 1.95% 3,675,389
2012-02-21 2012-02-17 62.532 56,271 +456 2.34% 3,518,734
2012-02-13 2012-02-09 60.299 55,815 -1,021 2.39% 3,365,569
2012-02-02 2012-01-31 62.532 56,836 -188 2.43% 3,554,065
2012-02-01 2012-01-30 62.532 57,024 +1,048 2.44% 3,565,821
2012-01-30 2012-01-26 62.532 55,976 +1,612 2.40% 3,500,288
2012-01-26 2012-01-19 61.043 54,364 +296 2.33% 3,318,546
2012-01-19 2012-01-17 58.810 54,068 +2,015 2.32% 3,179,728
2012-01-16 2012-01-12 61.043 52,053 +3,815 2.23% 3,177,475
2012-01-06 2012-01-04 58.810 48,238 +1,961 2.13% 2,836,867
2012-01-03 2011-12-29 58.065 46,277 -134 2.04% 2,687,091
2011-12-28 2011-12-22 64.021 46,411 -484 2.05% 2,971,269
2011-12-23 2011-12-21 57.321 46,895 -779 2.07% 2,688,065
2011-11-17 2011-11-15 52.854 47,674 +134 2.10% 2,519,779
2011-11-14 2011-11-10 51.366 47,540 -107 2.10% 2,441,917
2011-11-11 2011-11-09 52.854 47,647 +27 2.10% 2,518,352
2011-11-04 2011-11-02 57.321 47,620 +107 2.10% 2,729,623
2011-10-26 2011-10-24 59.554 47,513 -161 2.10% 2,829,600
2011-10-25 2011-10-21 59.554 47,674 -1,478 2.10% 2,839,188
2011-10-12 2011-10-10 55.088 49,152 -134 2.17% 2,707,668
2011-10-04 2011-09-30 59.554 49,286 -81 2.17% 2,935,189
2011-09-30 2011-09-27 60.299 49,367 -21 2.18% 2,976,764
2011-09-28 2011-09-26 60.299 49,388 -135 2.18% 2,978,030
2011-09-27 2011-09-23 62.532 49,523 -886 2.18% 3,096,769
2011-09-23 2011-09-21 57.321 50,409 -376 2.22% 2,889,491
2011-09-22 2011-09-20 53.599 50,785 -403 2.24% 2,722,015
2011-09-21 2011-09-19 49.877 51,188 -457 2.26% 2,553,087
2011-09-07 2011-09-05 38.710 51,645 +940 2.28% 1,999,191
2011-09-05 2011-09-01 44.666 50,705 +27 2.24% 2,264,773
2011-09-02 2011-08-31 37.966 50,678 +161 2.23% 1,924,032
2011-08-29 2011-08-25 45.410 50,517 +81 2.23% 2,293,982
2011-08-26 2011-08-24 43.177 50,436 +27 2.22% 2,177,666
2011-08-24 2011-08-22 46.155 50,409 +27 2.22% 2,326,603
2011-08-23 2011-08-19 44.666 50,382 +27 2.22% 2,250,346
2011-08-19 2011-08-17 52.110 50,355 +26 2.22% 2,623,996
2011-08-18 2011-08-16 50.621 50,329 +27 2.22% 2,547,709
2011-08-16 2011-08-12 48.388 50,302 +161 2.22% 2,434,003
2011-07-29 2011-07-27 58.065 50,141 -107 2.21% 2,911,456
2011-07-26 2011-07-22 59.554 50,248 -134 2.22% 2,992,481
2011-07-22 2011-07-20 56.577 50,382 -110 2.22% 2,850,438
2011-07-20 2011-07-18 56.577 50,492 -27 2.23% 2,856,661
2011-07-15 2011-07-13 53.599 50,519 -3 2.23% 2,707,758
2011-07-14 2011-07-12 51.366 50,522 -30 2.23% 2,595,089
2011-07-13 2011-07-11 56.577 50,552 -182 2.23% 2,860,056
2011-07-12 2011-07-08 55.832 50,734 -6 2.24% 2,832,585
2011-07-08 2011-07-06 52.110 50,740 +162 2.24% 2,644,059
2011-07-07 2011-07-05 52.854 50,578 -103 2.23% 2,673,268
2011-07-06 2011-07-04 51.366 50,681 +27 2.24% 2,603,256
2011-07-04 2011-06-29 52.110 50,654 -27 2.23% 2,639,577
2011-06-24 2011-06-22 53.599 50,681 -338 2.24% 2,716,441
2011-06-22 2011-06-20 51.366 51,019 +54 2.25% 2,620,617
2011-06-21 2011-06-17 55.088 50,965 -1,666 2.25% 2,807,542
2011-06-20 2011-06-16 52.110 52,631 -435 2.32% 2,742,599
2011-06-16 2011-06-14 54.343 53,066 -6 2.34% 2,883,778
2011-06-15 2011-06-13 53.599 53,072 -5 2.34% 2,844,596
2011-06-13 2011-06-09 60.299 53,077 -10,365 2.34% 3,200,472
2011-06-10 2011-06-08 61.788 63,442 -145 2.80% 3,919,923
2011-06-09 2011-06-07 61.043 63,587 -296 2.80% 3,881,546
2011-06-07 2011-06-02 61.788 63,883 -26 2.82% 3,947,171
2011-06-03 2011-06-01 63.276 63,909 -205 2.82% 4,043,929
2011-06-02 2011-05-31 63.276 64,114 +135 2.83% 4,056,901
2011-06-01 2011-05-30 62.532 63,979 +1,343 2.82% 4,000,731
2011-05-31 2011-05-27 61.788 62,636 -107 2.76% 3,870,122
2011-05-30 2011-05-26 63.276 62,743 -43 2.77% 3,970,149
2011-05-27 2011-05-25 66.999 62,786 -135 2.77% 4,206,568
2011-05-26 2011-05-24 71.465 62,921 +2,552 2.77% 4,496,654
2011-05-25 2011-05-23 65.510 60,369 -53 2.66% 3,954,752
2011-05-20 2011-05-18 66.254 60,422 -16 2.66% 4,003,204
2011-05-18 2011-05-16 64.765 60,438 -111 2.67% 3,914,280
2011-05-13 2011-05-11 71.465 60,549 -634 2.67% 4,327,138
2011-05-11 2011-05-06 68.487 61,183 +1,827 2.70% 4,190,262
2011-05-05 2011-05-03 63.276 59,356 +27 2.62% 3,755,832
2011-05-04 2011-04-29 61.043 59,329 +183 2.62% 3,621,625
2011-04-29 2011-04-27 62.532 59,146 +322 2.61% 3,698,514
2011-04-28 2011-04-26 64.765 58,824 +54 2.59% 3,809,749
2011-04-27 2011-04-21 63.276 58,770 +134 2.59% 3,718,752
2011-04-26 2011-04-20 60.299 58,636 +27 2.59% 3,535,672
2011-04-21 2011-04-19 60.299 58,609 +484 2.58% 3,534,044
2011-04-20 2011-04-18 62.532 58,125 +725 2.56% 3,634,669
2011-04-15 2011-04-13 62.532 57,400 +27 2.53% 3,589,333
2011-04-11 2011-04-07 64.765 57,373 +108 2.53% 3,715,775
2011-04-08 2011-04-06 61.043 57,265 +26 2.53% 3,495,632
2011-04-06 2011-04-01 61.788 57,239 -510 2.52% 3,536,655
2011-03-31 2011-03-29 65.510 57,749 +81 2.55% 3,783,117
2011-03-29 2011-03-25 70.721 57,668 +26 2.54% 4,078,318
2011-03-28 2011-03-24 73.698 57,642 +108 2.54% 4,248,120
2011-03-22 2011-03-18 76.676 57,534 -699 2.54% 4,411,481
2011-03-17 2011-03-15 61.788 58,233 +54 2.57% 3,598,072
2011-03-11 2011-03-09 61.788 58,179 +27 2.57% 3,594,735
2011-03-07 2011-03-03 61.788 58,152 -403 2.56% 3,593,067
2011-03-03 2011-03-01 61.043 58,555 +269 2.58% 3,574,377
2011-02-14 2011-02-10 59.554 58,286 -27 2.57% 3,471,177
2011-02-11 2011-02-09 59.554 58,313 -806 2.57% 3,472,785
2011-02-08 2011-02-02 74.443 59,119 +215 2.61% 4,400,983
2011-02-01 2011-01-28 74.443 58,904 +29,210 2.60% 4,384,977
2011-01-31 2011-01-27 74.443 29,694 +27 2.62% 2,210,504
2011-01-28 2011-01-26 74.443 29,667 +403 1.31% 2,208,494
2011-01-24 2011-01-20 84.865 29,264 +134 1.29% 2,483,483
2011-01-21 2011-01-19 74.443 29,130 +135 1.28% 2,168,518
2011-01-20 2011-01-18 83.376 28,995 +67 1.28% 2,417,485
2011-01-18 2011-01-14 81.515 28,928 -32,421 1.28% 2,358,061
2011-01-17 2011-01-13 81.887 61,349 +236 2.88% 5,023,689
2011-01-12 2011-01-10 86.354 61,113 -5,964 2.86% 5,277,329
2011-01-10 2011-01-06 84.493 67,077 -27 3.14% 5,667,507
2011-01-07 2011-01-05 88.587 67,104 -5 3.15% 5,944,536
2011-01-04 2010-12-31 93.053 67,109 -135 3.15% 6,244,726
2010-12-29 2010-12-24 85.609 67,244 +2,284 3.15% 5,756,705
2010-12-22 2010-12-20 78.909 64,960 -16 3.05% 5,125,951
2010-12-21 2010-12-17 85.237 64,976 -81 3.05% 5,538,358
2010-12-09 2010-12-07 85.609 65,057 -376 3.05% 5,569,477
2010-12-01 2010-11-29 77.793 65,433 -618 3.07% 5,090,210
2010-11-29 2010-11-25 76.676 66,051 -32 3.10% 5,064,531
2010-11-26 2010-11-24 81.887 66,083 -349 3.10% 5,411,342
2010-11-25 2010-11-23 82.631 66,432 +215 3.11% 5,489,375
2010-11-24 2010-11-22 87.470 66,217 -538 3.10% 5,792,019
2010-11-19 2010-11-17 86.354 66,755 +645 3.13% 5,764,536
2010-11-18 2010-11-16 89.331 66,110 +269 3.10% 5,905,695
2010-11-15 2010-11-11 94.915 65,841 -51 3.09% 6,249,268
2010-11-12 2010-11-10 92.309 65,892 +537 3.09% 6,082,428
2010-11-11 2010-11-09 91.565 65,355 -994 3.06% 5,984,206
2010-11-10 2010-11-08 101.987 66,349 -322 3.11% 6,766,709
2010-11-09 2010-11-05 76.676 66,671 -258 3.13% 5,112,070
2010-11-08 2010-11-04 68.487 66,929 +37 3.14% 4,583,790
2010-11-05 2010-11-03 65.137 66,892 -166 3.14% 4,357,173
2010-11-04 2010-11-02 64.765 67,058 -108 3.14% 4,343,026
2010-11-03 2010-11-01 62.904 67,166 -10 3.15% 4,225,020
2010-11-02 2010-10-29 69.976 67,176 +10 3.15% 4,700,722
2010-10-22 2010-10-20 58.438 67,166 -5 3.15% 3,925,019
2010-10-08 2010-10-06 66.254 67,171 -54 3.15% 4,450,352
2010-10-06 2010-10-04 58.810 67,225 -88 3.15% 3,953,489
2010-09-29 2010-09-27 63.276 67,313 -538 3.16% 4,259,322
2010-09-20 2010-09-16 66.999 67,851 -11 3.18% 4,545,915
2010-09-17 2010-09-15 66.626 67,862 +11 3.18% 4,521,393
2010-09-08 2010-09-06 55.088 67,851 -591 3.18% 3,737,753
2010-09-07 2010-09-03 56.204 68,442 +188 3.21% 3,846,735
2010-08-25 2010-08-23 54.715 68,254 +188 3.20% 3,734,548
2010-08-12 2010-08-10 55.832 68,066 +1,075 3.19% 3,800,267
2010-07-23 2010-07-21 59.926 66,991 +1,343 3.14% 4,014,532
2010-07-20 2010-07-16 63.276 65,648 +269 3.08% 4,153,967
2010-07-19 2010-07-15 59.554 65,379 +537 3.06% 3,893,596
2010-07-15 2010-07-13 69.976 64,842 -8 3.04% 4,537,398
2010-07-14 2010-07-12 69.976 64,850 -268 3.04% 4,537,957
2010-07-09 2010-07-07 83.748 65,118 -108 3.05% 5,453,511
2010-05-25 2010-05-20 81.887 65,226 +81 3.06% 5,341,165
2010-05-13 2010-05-11 97.892 65,145 +53 3.05% 6,377,191
2010-05-11 2010-05-07 96.776 65,092 +323 3.05% 6,299,318
2010-05-10 2010-05-06 88.215 64,769 -81 3.42% 5,713,577
2010-05-07 2010-05-05 96.031 64,850 -107 3.43% 6,227,622
2010-05-06 2010-05-04 99.753 64,957 +1,074 3.43% 6,479,677
2010-05-04 2010-04-30 85.981 63,883 +1,451 3.38% 5,492,750
2010-05-03 2010-04-29 89.704 62,432 +457 3.30% 5,600,372
2010-04-30 2010-04-28 88.215 61,975 +269 3.28% 5,467,106
2010-04-29 2010-04-27 94.170 61,706 +134 3.26% 5,810,861
2010-04-28 2010-04-26 87.098 61,572 +672 3.25% 5,362,801
2010-04-26 2010-04-22 104.220 60,900 -1,156 3.22% 6,346,991
2010-04-23 2010-04-21 115.386 62,056 -134 3.28% 7,160,413
2010-04-22 2010-04-20 123.575 62,190 -1,316 3.29% 7,685,130
2010-04-21 2010-04-19 95.659 63,506 +268 3.43% 6,074,919
2010-04-20 2010-04-16 87.470 63,238 +390 3.42% 5,531,445
2010-04-19 2010-04-15 80.398 62,848 -468 3.40% 5,052,866
2010-04-16 2010-04-14 72.582 63,316 -268 3.42% 4,595,584
2010-04-09 2010-04-07 66.999 63,584 -806 3.56% 4,260,033
2010-04-07 2010-03-31 66.999 64,390 -968 3.61% 4,314,033
2010-03-29 2010-03-25 66.999 65,358 +105 4.28% 4,378,888
2010-03-26 2010-03-24 63.276 65,253 +538 4.27% 4,128,972
2010-03-25 2010-03-23 63.276 64,715 -269 4.24% 4,094,930
2010-03-23 2010-03-19 66.254 64,984 +269 4.25% 4,305,455
2010-03-12 2010-03-10 70.721 64,715 +832 4.24% 4,576,686
2010-03-11 2010-03-09 69.232 63,883 +269 4.18% 4,422,734
2010-03-09 2010-03-05 66.999 63,614 -27 4.16% 4,262,043
2010-03-08 2010-03-04 66.999 63,641 +269 4.17% 4,263,852
2010-03-01 2010-02-25 68.860 63,372 -14 4.15% 4,363,769
2010-02-26 2010-02-24 66.999 63,386 -1,235 4.15% 4,246,767
2010-02-18 2010-02-12 65.510 64,621 +268 4.56% 4,233,299
2010-02-11 2010-02-09 68.487 64,353 +108 4.54% 4,407,367
2010-02-10 2010-02-08 74.443 64,245 +241 4.53% 4,782,576
2010-02-09 2010-02-05 72.954 64,004 -107 4.51% 4,669,343
2010-02-08 2010-02-04 74.443 64,111 +27 4.52% 4,772,601
2010-02-05 2010-02-03 75.187 64,084 -2,284 4.52% 4,818,297
2010-02-03 2010-02-01 76.676 66,368 -242 4.68% 5,088,837
2010-02-02 2010-01-29 71.465 66,610 -456 4.70% 4,760,288
2010-02-01 2010-01-28 75.559 67,066 -215 4.73% 5,067,468
2010-01-29 2010-01-27 75.559 67,281 -285 4.74% 5,083,713
2010-01-28 2010-01-26 75.559 67,566 +591 4.76% 5,105,248
2010-01-27 2010-01-25 76.304 66,975 -54 4.72% 5,110,450
2010-01-26 2010-01-22 76.304 67,029 -940 4.73% 5,114,571
2010-01-25 2010-01-21 81.887 67,969 -779 4.79% 5,565,781
2010-01-22 2010-01-20 81.515 68,748 -323 4.85% 5,603,982
2010-01-21 2010-01-19 78.165 69,071 -134 4.87% 5,398,929
2010-01-19 2010-01-15 81.515 69,205 -54 4.88% 5,641,235
2010-01-18 2010-01-14 76.304 69,259 -214 4.88% 5,284,728
2010-01-13 2010-01-11 76.304 69,473 -81 4.90% 5,301,057
2010-01-12 2010-01-08 74.071 69,554 +1,128 4.90% 5,151,904
2010-01-11 2010-01-07 75.559 68,426 -158 4.82% 5,170,229
2010-01-07 2010-01-05 79.654 68,584 -3,249,401 4.83% 5,462,974
2009-12-22 2009-12-18 98.637 3,317,985 +3,251,625 233.90% 327,275,032
2009-12-21 2009-12-17 104.220 66,360 +4,353 4.68% 6,916,032
2009-12-18 2009-12-16 109.803 62,007 +1,069 4.37% 6,808,561
2009-12-17 2009-12-15 111.664 60,938 -328 4.30% 6,804,591
2009-12-16 2009-12-14 119.108 61,266 -564 4.32% 7,297,298
2009-12-15 2009-12-11 119.108 61,830 +124 4.36% 7,364,475
2009-12-14 2009-12-10 120.970 61,706 -54 4.35% 7,464,545
2009-12-11 2009-12-09 128.414 61,760 +161 4.35% 7,930,836
2009-12-10 2009-12-08 130.275 61,599 +715 4.34% 8,024,801
2009-12-08 2009-12-04 133.997 60,884 +443 4.29% 8,158,273
2009-12-07 2009-12-03 135.858 60,441 +1,588 4.26% 8,211,398
2009-12-04 2009-12-02 135.858 58,853 -2,174 4.15% 7,995,655
2009-12-03 2009-12-01 132.136 61,027 +1,000 4.30% 8,063,860
2009-12-02 2009-11-30 133.997 60,027 +53 4.23% 8,043,438
2009-12-01 2009-11-27 128.414 59,974 +3,439 4.23% 7,701,489
2009-11-30 2009-11-26 148.886 56,535 -481 3.99% 8,417,245
2009-11-27 2009-11-25 147.024 57,016 +3,146 4.02% 8,382,748
2009-11-26 2009-11-24 148.886 53,870 +3,302 3.80% 8,020,465
2009-11-25 2009-11-23 137.719 50,568 -1,730 3.56% 6,964,182
2009-11-24 2009-11-20 128.414 52,298 +806 3.69% 6,715,785
2009-11-23 2009-11-19 128.414 51,492 -51 3.63% 6,612,283
2009-11-20 2009-11-18 130.275 51,543 +11 3.63% 6,714,757
2009-11-19 2009-11-17 130.275 51,532 -454 3.63% 6,713,324
2009-11-18 2009-11-16 135.858 51,986 +2,364 3.66% 7,062,718
2009-11-17 2009-11-13 126.553 49,622 -3,869 3.50% 6,279,799
2009-11-16 2009-11-12 119.108 53,491 +161 3.77% 6,371,230
2009-11-13 2009-11-11 119.108 53,330 +73 3.76% 6,352,053
2009-11-12 2009-11-10 119.108 53,257 -1,325 3.75% 6,343,359
2009-11-11 2009-11-09 124.692 54,582 +941 3.85% 6,805,920
2009-11-10 2009-11-06 120.970 53,641 +16 3.78% 6,488,926
2009-11-09 2009-11-05 119.108 53,625 -269 3.78% 6,387,190
2009-11-06 2009-11-04 120.970 53,894 +661 3.80% 6,519,531
2009-11-05 2009-11-03 115.386 53,233 -215 3.75% 6,142,359
2009-11-04 2009-11-02 113.525 53,448 +226 3.77% 6,067,697
2009-11-03 2009-10-30 120.970 53,222 -75 3.75% 6,438,240
2009-11-02 2009-10-29 119.108 53,297 -484 3.76% 6,348,123
2009-10-30 2009-10-28 122.831 53,781 +258 3.79% 6,605,952
2009-10-29 2009-10-27 120.970 53,523 -43 3.77% 6,474,651
2009-10-28 2009-10-23 122.831 53,566 -970 3.78% 6,579,543
2009-10-23 2009-10-21 120.970 54,536 -494 3.84% 6,597,194
2009-10-22 2009-10-20 124.692 55,030 -218 3.88% 6,861,782
2009-10-21 2009-10-19 124.692 55,248 -559 3.89% 6,888,965
2009-10-20 2009-10-16 126.553 55,807 -392 3.93% 7,062,528
2009-10-19 2009-10-15 137.719 56,199 -1,555 3.96% 7,739,678
2009-10-16 2009-10-14 106.081 57,754 +102 4.07% 6,126,600
2009-10-15 2009-10-13 96.776 57,652 +172 4.06% 5,579,308
2009-10-14 2009-10-12 98.637 57,480 -291 4.05% 5,669,637
2009-10-13 2009-10-09 102.359 57,771 +43 4.07% 5,913,371
2009-10-12 2009-10-08 98.637 57,728 +135 4.07% 5,694,098
2009-10-09 2009-10-07 102.359 57,593 +295 4.06% 5,895,152
2009-10-08 2009-10-06 104.220 57,298 +285 4.04% 5,971,591
2009-10-07 2009-10-05 111.664 57,013 +54 4.02% 6,366,309
2009-10-06 2009-10-02 115.386 56,959 -38 4.02% 6,572,289
2009-10-05 2009-09-30 120.970 56,997 +81 4.02% 6,894,900
2009-10-02 2009-09-29 119.108 56,916 +548 4.01% 6,779,176
2009-09-30 2009-09-28 120.970 56,368 +86 3.97% 6,818,810
2009-09-29 2009-09-25 124.692 56,282 +338 3.97% 7,017,896
2009-09-28 2009-09-24 126.553 55,944 -155 3.94% 7,079,866
2009-09-25 2009-09-23 130.275 56,099 +2,820 3.95% 7,308,290
2009-09-24 2009-09-22 147.024 53,279 -228 3.76% 7,833,318
2009-09-23 2009-09-21 158.191 53,507 +349 3.77% 8,464,321
2009-09-22 2009-09-18 158.191 53,158 -107 3.75% 8,409,112
2009-09-21 2009-09-17 163.774 53,265 -242 3.75% 8,723,428
2009-09-18 2009-09-16 161.913 53,507 -86 3.77% 8,663,481
2009-09-17 2009-09-15 158.191 53,593 -62 3.78% 8,477,925
2009-09-16 2009-09-14 161.913 53,655 +1,419 3.78% 8,687,444
2009-09-15 2009-09-11 173.079 52,236 -376 3.68% 9,040,979
2009-09-14 2009-09-10 171.218 52,612 +1,797 3.71% 9,008,142
2009-09-11 2009-09-09 184.246 50,815 +1,209 3.58% 9,362,454
2009-09-10 2009-09-08 184.246 49,606 -252 3.50% 9,139,701
2009-09-09 2009-09-07 184.246 49,858 -737 3.51% 9,186,131
2009-09-08 2009-09-04 167.496 50,595 -214 3.57% 8,474,473
2009-09-07 2009-09-03 174.941 50,809 -191 3.58% 8,888,553
2009-09-04 2009-09-02 167.496 51,000 -269 3.60% 8,542,309
2009-09-03 2009-09-01 160.052 51,269 +108 3.61% 8,205,705
2009-09-02 2009-08-31 158.191 51,161 -538 3.61% 8,093,205
2009-09-01 2009-08-28 182.385 51,699 +161 3.64% 9,429,112
2009-08-31 2009-08-27 189.829 51,538 +1,424 3.63% 9,783,411
2009-08-28 2009-08-26 186.107 50,114 +1,059 3.53% 9,326,564
2009-08-27 2009-08-25 193.551 49,055 +1,451 3.46% 9,494,655
2009-08-26 2009-08-24 171.218 47,604 -2,472 3.36% 8,150,680
2009-08-25 2009-08-21 113.525 50,076 +2,942 3.53% 5,684,890
2009-08-24 2009-08-20 133.997 47,134 +126 3.32% 6,315,815
2009-08-21 2009-08-19 135.858 47,008 +336 3.31% 6,386,416
2009-08-20 2009-08-18 147.024 46,672 -161 3.29% 6,861,927
2009-08-19 2009-08-17 156.330 46,833 +225 3.30% 7,321,395
2009-08-18 2009-08-14 167.496 46,608 +855 3.29% 7,806,665
2009-08-17 2009-08-13 180.524 45,753 -344 3.23% 8,259,503
2009-08-14 2009-08-12 178.663 46,097 -680 3.25% 8,235,813
2009-08-13 2009-08-11 184.246 46,777 -365 3.30% 8,618,469
2009-08-12 2009-08-10 184.246 47,142 +373 3.32% 8,685,719
2009-08-11 2009-08-07 178.663 46,769 +449 3.30% 8,355,874
2009-08-10 2009-08-06 176.802 46,320 +1,418 3.27% 8,189,450
2009-08-07 2009-08-05 189.829 44,902 +1,231 3.17% 8,523,706
2009-08-06 2009-08-04 197.273 43,671 +1,580 3.08% 8,615,125
2009-08-05 2009-08-03 204.718 42,091 +1,058 2.97% 8,616,770
2009-08-04 2009-07-31 202.857 41,033 +1,454 2.89% 8,323,814
2009-08-03 2009-07-30 197.273 39,579 +593 2.79% 7,807,883
2009-07-31 2009-07-29 200.996 38,986 +1,540 2.75% 7,836,011
2009-07-30 2009-07-28 210.301 37,446 -46 2.64% 7,874,926
2009-07-29 2009-07-27 204.718 37,492 +3,952 2.64% 7,675,274
2009-07-28 2009-07-24 221.467 33,540 +1,929 2.36% 7,428,012
2009-07-27 2009-07-23 232.634 31,611 +1,172 2.23% 7,353,783
2009-07-24 2009-07-22 225.189 30,439 +3,613 2.15% 6,854,540
2009-07-23 2009-07-21 251.244 26,826 +4,124 1.89% 6,739,882
2009-07-22 2009-07-20 269.855 22,702 +363 1.60% 6,126,250
2009-07-21 2009-07-17 277.299 22,339 +601 1.57% 6,194,590
2009-07-20 2009-07-16 271.716 21,738 -107 1.53% 5,906,566
2009-07-17 2009-07-15 266.133 21,845 +349 1.54% 5,813,674
2009-07-16 2009-07-14 251.244 21,496 +137 1.52% 5,400,749
2009-07-15 2009-07-13 262.411 21,359 +406 1.51% 5,604,832
2009-07-14 2009-07-10 294.049 20,953 +188 1.48% 6,161,208
2009-07-13 2009-07-09 297.771 20,765 +108 1.46% 6,183,217
2009-07-10 2009-07-08 301.493 20,657 +198 1.46% 6,227,946
2009-07-09 2009-07-07 325.687 20,459 +92 1.44% 6,663,234
2009-07-08 2009-07-06 348.020 20,367 +8 1.44% 7,088,123
2009-07-07 2009-07-03 353.603 20,359 -188 1.44% 7,199,008
2009-07-03 2009-06-30 353.603 20,547 +10 1.45% 7,265,485
2009-07-02 2009-06-29 362.909 20,537 -32 1.45% 7,453,053
2009-06-30 2009-06-26 372.214 20,569 -244 1.45% 7,656,068
2009-06-26 2009-06-24 357.325 20,813 +27 1.47% 7,437,012
2009-06-23 2009-06-19 370.353 20,786 -60 1.47% 7,698,154
2009-06-19 2009-06-17 377.797 20,846 -214 1.47% 7,875,558
2009-06-16 2009-06-12 390.825 21,060 -129 1.48% 8,230,766
2009-06-15 2009-06-11 409.435 21,189 -65 1.49% 8,675,524
2009-06-12 2009-06-10 403.852 21,254 +392 1.50% 8,583,472
2009-06-11 2009-06-09 403.852 20,862 +457 1.47% 8,425,162
2009-06-10 2009-06-08 428.046 20,405 -107 1.44% 8,734,278
2009-06-09 2009-06-05 420.602 20,512 +193 1.45% 8,627,382
2009-06-05 2009-06-03 396.408 20,319 +629 1.43% 8,054,610
2009-06-04 2009-06-02 394.547 19,690 +75 1.39% 7,768,625
2009-06-03 2009-06-01 416.880 19,615 +344 1.38% 8,177,093
2009-06-02 2009-05-29 411.296 19,271 -567 1.36% 7,926,092
2009-06-01 2009-05-27 428.046 19,838 +618 1.40% 8,491,576
2009-05-29 2009-05-26 435.490 19,220 -161 1.35% 8,370,123
2009-05-27 2009-05-25 454.101 19,381 -317 1.37% 8,800,931
2009-05-26 2009-05-22 429.907 19,698 +317 1.39% 8,468,309
2009-05-25 2009-05-21 437.351 19,381 +233 1.37% 8,476,306
2009-05-22 2009-05-20 474.573 19,148 +35 1.35% 9,087,118
2009-05-21 2009-05-19 431.768 19,113 +43 1.35% 8,252,384
2009-05-20 2009-05-18 424.324 19,070 +14 1.34% 8,091,856
2009-05-18 2009-05-14 420.602 19,056 -27 1.34% 8,014,986
2009-05-15 2009-05-13 422.463 19,083 +532 1.35% 8,061,857
2009-05-13 2009-05-11 411.296 18,551 +1,029 1.31% 7,629,959
2009-05-12 2009-05-08 437.351 17,522 +183 1.24% 7,663,270
2009-05-05 2009-04-30 357.325 17,339 +247 1.22% 6,195,664
2009-04-29 2009-04-27 372.214 17,092 +134 1.20% 6,361,880
2009-04-28 2009-04-24 390.825 16,958 +140 1.20% 6,627,603
2009-04-23 2009-04-21 368.492 16,818 -22 1.19% 6,197,294
2009-04-22 2009-04-20 372.214 16,840 -96 1.19% 6,268,082
2009-04-21 2009-04-17 374.075 16,936 +67 1.19% 6,335,334
2009-04-17 2009-04-15 383.380 16,869 +35 1.19% 6,467,242
2009-04-16 2009-04-14 390.825 16,834 +142 1.19% 6,579,141
2009-04-08 2009-04-06 409.435 16,692 -54 1.18% 6,834,294
2009-04-06 2009-04-02 396.408 16,746 -107 1.18% 6,638,245
2009-03-23 2009-03-19 405.713 16,853 +54 1.19% 6,837,484
2009-03-19 2009-03-17 398.269 16,799 -11 1.18% 6,690,519
2009-03-18 2009-03-16 372.214 16,810 +54 1.19% 6,256,916
2009-03-11 2009-03-09 362.909 16,756 -35 1.18% 6,080,896
2009-03-09 2009-03-05 372.214 16,791 +10 1.18% 6,249,844
2009-03-05 2009-03-03 390.825 16,781 -10 1.18% 6,558,427
2009-03-04 2009-03-02 366.631 16,791 +10 1.18% 6,156,096
2009-02-11 2009-02-09 428.046 16,781 +54 1.18% 7,183,040
2009-01-30 2009-01-23 409.435 16,727 -11 1.18% 6,848,624
2009-01-12 2009-01-08 461.545 16,738 +33 1.18% 7,725,344
2009-01-07 2009-01-05 521.099 16,705 +18 1.18% 8,704,966
2009-01-05 2008-12-31 418.741 16,687 +38 1.18% 6,987,525
2008-12-23 2008-12-19 428.046 16,649 -16 1.17% 7,126,538
2008-12-15 2008-12-11 530.405 16,665 -6 1.17% 8,839,196
2008-12-08 2008-12-04 409.435 16,671 -45 1.18% 6,825,696
2008-12-03 2008-12-01 424.324 16,716 -27 1.18% 7,092,997
2008-12-02 2008-11-28 433.629 16,743 -5 1.18% 7,260,254
2008-12-01 2008-11-27 428.046 16,748 +26 1.18% 7,168,914
2008-11-24 2008-11-20 428.046 16,722 -53 1.18% 7,157,785
2008-11-17 2008-11-13 493.183 16,775 -3 1.18% 8,273,152
2008-11-14 2008-11-12 493.183 16,778 +43 1.18% 8,274,631
2008-11-11 2008-11-07 483.878 16,735 -102 1.18% 8,097,699
2008-11-10 2008-11-06 474.573 16,837 -161 1.19% 7,990,381
2008-11-07 2008-11-05 390.825 16,998 -164 1.20% 6,643,236
2008-11-06 2008-11-04 279.160 17,162 +48 1.21% 4,790,951
2008-11-04 2008-10-31 260.550 17,114 +14 1.21% 4,459,048
2008-11-03 2008-10-30 297.771 17,100 +29 1.21% 5,091,886
2008-10-16 2008-10-14 465.267 17,071 -94 1.20% 7,942,579
2008-10-15 2008-10-13 502.489 17,165 +73 1.21% 8,625,220
2008-10-03 2008-09-30 623.458 17,092 -6 1.20% 10,656,149
2008-09-29 2008-09-25 707.206 17,098 -16 1.21% 12,091,815
2008-09-22 2008-09-18 567.626 17,114 -43 1.21% 9,714,355
2008-09-19 2008-09-17 642.069 17,157 +54 1.21% 11,015,977
2008-09-18 2008-09-16 735.122 17,103 +54 1.21% 12,572,799
2008-09-17 2008-09-12 846.787 17,049 -54 1.20% 14,436,865
2008-09-12 2008-09-10 884.008 17,103 -91 1.21% 15,119,189
2008-09-11 2008-09-09 856.092 17,194 -54 1.21% 14,719,645
2008-09-10 2008-09-08 911.924 17,248 -35 1.22% 15,728,866
2008-09-08 2008-09-04 856.092 17,283 -75 1.22% 14,795,837
2008-09-04 2008-09-02 846.787 17,358 -6 1.22% 14,698,522
2008-09-03 2008-09-01 856.092 17,364 -21 1.22% 14,865,181
2008-09-01 2008-08-28 790.955 17,385 -27 1.23% 13,750,744
2008-08-29 2008-08-27 800.260 17,412 -11 1.23% 13,934,125
2008-08-27 2008-08-25 772.344 17,423 -16 1.23% 13,456,547
2008-08-20 2008-08-18 763.038 17,439 -43 1.23% 13,306,628
2008-08-19 2008-08-15 800.260 17,482 -54 1.23% 13,990,143
2008-08-18 2008-08-14 642.069 17,536 -99 1.24% 11,259,321
2008-08-14 2008-08-12 521.099 17,635 +3 1.24% 9,189,589
2008-08-12 2008-08-08 614.153 17,632 +102 1.24% 10,828,744
2008-08-11 2008-08-07 716.512 17,530 -2,929 1.24% 12,560,451
2008-08-08 2008-08-05 735.122 20,459 +38 1.44% 15,039,870
2008-08-07 2008-08-04 781.649 20,421 -13 1.44% 15,962,058
2008-07-30 2008-07-28 809.565 20,434 -14 1.44% 16,542,656
2008-07-29 2008-07-25 846.787 20,448 +54 1.44% 17,315,093
2008-07-28 2008-07-24 837.481 20,394 -108 1.44% 17,079,593
2008-07-25 2008-07-23 846.787 20,502 +108 1.45% 17,360,819
2008-07-24 2008-07-22 856.092 20,394 +86 1.44% 17,459,139
2008-07-23 2008-07-21 874.703 20,308 -92 1.43% 17,763,462
2008-07-21 2008-07-17 874.703 20,400 +22 1.44% 17,843,934
2008-07-18 2008-07-16 828.176 20,378 -54 1.44% 16,876,569
2008-07-17 2008-07-15 846.787 20,432 -5 1.44% 17,301,544
2008-07-16 2008-07-14 884.008 20,437 +110 1.44% 18,066,472
2008-07-15 2008-07-11 893.313 20,327 +78 1.43% 18,158,380
2008-07-14 2008-07-10 865.397 20,249 -86 1.43% 17,523,430
2008-07-11 2008-07-09 884.008 20,335 -54 1.43% 17,976,303
2008-07-10 2008-07-08 884.008 20,389 +148 1.44% 18,024,039
2008-07-09 2008-07-07 921.229 20,241 +21 1.43% 18,646,604
2008-07-08 2008-07-04 902.619 20,220 +127 1.43% 18,250,950
2008-07-07 2008-07-03 846.787 20,093 -578 1.42% 17,014,483
2008-07-04 2008-07-02 930.535 20,671 -325 1.46% 19,235,084
2008-07-03 2008-06-30 1060.810 20,996 -116 1.48% 22,272,758
2008-07-02 2008-06-27 1023.588 21,112 -43 1.49% 21,609,994
2008-06-30 2008-06-26 1042.199 21,155 +60 1.49% 22,047,718
2008-06-25 2008-06-23 986.367 21,095 -137 1.49% 20,807,408
2008-06-24 2008-06-20 986.367 21,232 +21 1.50% 20,942,540
2008-06-20 2008-06-18 967.756 21,211 -4,538 1.50% 20,527,075
2008-06-19 2008-06-17 967.756 25,749 -110 1.82% 24,918,753
2008-06-18 2008-06-16 930.535 25,859 +140 1.82% 24,062,698
2008-06-17 2008-06-13 893.313 25,719 +64 1.81% 22,975,126
2008-06-16 2008-06-12 911.924 25,655 +11 1.81% 23,395,411
2008-06-13 2008-06-11 921.229 25,644 +108 1.81% 23,624,007
2008-06-10 2008-06-05 967.756 25,536 +107 1.80% 24,712,621
2008-06-06 2008-06-04 949.145 25,429 +70 1.79% 24,135,819
2008-06-05 2008-06-03 986.367 25,359 +54 1.79% 25,013,276
2008-06-04 2008-06-02 986.367 25,305 +107 1.78% 24,960,012
2008-06-03 2008-05-30 1023.588 25,198 -118 1.78% 25,792,376
2008-06-02 2008-05-29 986.367 25,316 +32 1.78% 24,970,863
2008-05-27 2008-05-23 1023.588 25,284 -67 1.78% 25,880,404
2008-05-26 2008-05-22 1004.978 25,351 +107 1.79% 25,477,185
2008-05-23 2008-05-21 986.367 25,244 +6 1.78% 24,899,844
2008-05-22 2008-05-20 967.756 25,238 +99 1.78% 24,424,229
2008-05-21 2008-05-19 1004.978 25,139 +38 1.77% 25,264,130
2008-05-20 2008-05-16 986.367 25,101 -11 1.77% 24,758,794
2008-05-14 2008-05-09 1004.978 25,112 +86 1.77% 25,236,995
2008-05-13 2008-05-08 1079.420 25,026 -5 1.76% 27,013,572
2008-05-09 2008-05-07 1042.199 25,031 +32 1.76% 26,087,281
2008-05-08 2008-05-06 1116.642 24,999 -414 1.76% 27,914,926
2008-05-07 2008-05-05 1098.031 25,413 +54 1.79% 27,904,262
2008-05-06 2008-05-02 1098.031 25,359 -325 1.79% 27,844,968
2008-05-02 2008-04-29 1116.642 25,684 +271 1.81% 28,679,825
2008-04-30 2008-04-28 1135.252 25,413 +511 1.79% 28,850,169
2008-04-29 2008-04-25 1153.863 24,902 +499 1.76% 28,733,498
2008-04-28 2008-04-24 1023.588 24,403 +269 1.72% 24,978,623
2008-04-25 2008-04-23 1060.810 24,134 +5 1.70% 25,601,579
2008-04-24 2008-04-22 1023.588 24,129 +70 1.70% 24,698,160
2008-04-23 2008-04-21 1060.810 24,059 +129 1.70% 25,522,018
2008-04-22 2008-04-18 1060.810 23,930 -70 1.69% 25,385,174
2008-04-21 2008-04-17 1060.810 24,000 +22 1.69% 25,459,430
2008-04-18 2008-04-16 1042.199 23,978 +27 1.69% 24,989,845
2008-04-17 2008-04-15 1060.810 23,951 -8 1.69% 25,407,451
2008-04-16 2008-04-14 1023.588 23,959 +27 1.69% 24,524,150
2008-04-11 2008-04-09 1116.642 23,932 +26 1.69% 26,723,469
2008-04-10 2008-04-08 1135.252 23,906 -142 1.69% 27,139,343
2008-04-07 2008-04-02 986.367 24,048 -113 1.70% 23,720,149
2008-04-03 2008-04-01 967.756 24,161 +32 1.70% 23,381,956
2008-04-01 2008-03-28 930.535 24,129 -53 1.70% 22,452,873
2008-03-31 2008-03-27 911.924 24,182 +107 1.70% 22,052,147
2008-03-28 2008-03-26 930.535 24,075 +30 1.82% 22,402,624
2008-03-27 2008-03-25 930.535 24,045 +113 1.82% 22,374,708
2008-03-26 2008-03-20 874.703 23,932 -89 1.81% 20,933,384
2008-03-25 2008-03-19 921.229 24,021 +54 1.82% 22,128,851
2008-03-20 2008-03-18 949.145 23,967 +2 1.81% 22,748,169
2008-03-19 2008-03-17 949.145 23,965 +164 1.81% 22,746,270
2008-03-18 2008-03-14 1060.810 23,801 +27 1.80% 25,248,329
2008-03-14 2008-03-12 1284.138 23,774 -99 1.80% 30,529,095
2008-03-13 2008-03-11 1284.138 23,873 -81 1.80% 30,656,225
2008-03-11 2008-03-07 1302.749 23,954 +19 1.81% 31,206,041
2008-03-10 2008-03-06 1358.581 23,935 -40 1.81% 32,517,630
2008-03-07 2008-03-05 1339.970 23,975 -129 1.81% 32,125,781
2008-03-06 2008-03-04 1339.970 24,104 +225 1.82% 32,298,637
2008-03-05 2008-03-03 1339.970 23,879 +27 1.80% 31,997,144
2008-03-04 2008-02-29 1433.023 23,852 -37 1.80% 34,180,476
2008-03-03 2008-02-28 1433.023 23,889 -11 1.81% 34,233,498
2008-02-29 2008-02-27 1414.413 23,900 +43 1.81% 33,804,466
2008-02-28 2008-02-26 1377.191 23,857 +134 1.86% 32,855,656
2008-02-25 2008-02-21 1451.634 23,723 -51 1.85% 34,437,118
2008-02-22 2008-02-20 1433.023 23,774 -21 1.86% 34,068,701
2008-02-20 2008-02-18 1488.856 23,795 +214 1.86% 35,427,319
2008-02-19 2008-02-15 1488.856 23,581 -483 1.84% 35,108,703
2008-02-18 2008-02-14 1284.138 24,064 -194 1.88% 30,901,495
2008-02-15 2008-02-13 1153.863 24,258 -5 1.89% 27,990,411
2008-02-14 2008-02-12 1172.474 24,263 +27 1.89% 28,447,731
2008-02-12 2008-02-06 1004.978 24,236 +107 1.89% 24,356,635
2008-02-11 2008-02-04 1098.031 24,129 +38 1.88% 26,494,390
2008-02-05 2008-02-01 1135.252 24,091 +67 1.88% 27,349,365
2008-02-04 2008-01-31 1153.863 24,024 +578 1.88% 27,720,407
2008-01-31 2008-01-29 930.535 23,446 +532 1.83% 21,817,317
2008-01-29 2008-01-25 846.787 22,914 +24 1.82% 19,403,268
2008-01-28 2008-01-24 856.092 22,890 +16 1.82% 19,595,945
2008-01-25 2008-01-23 856.092 22,874 +172 1.82% 19,582,247
2008-01-24 2008-01-22 837.481 22,702 -54 1.80% 19,012,500
2008-01-23 2008-01-21 1004.978 22,756 +3 1.81% 22,869,268
2008-01-22 2008-01-18 1079.420 22,753 -16 1.81% 24,560,050
2008-01-21 2008-01-17 1116.642 22,769 +11 1.81% 25,424,815
2008-01-18 2008-01-16 1116.642 22,758 +77 1.81% 25,412,532
2008-01-17 2008-01-15 1246.917 22,681 +81 1.80% 28,281,314
2008-01-16 2008-01-14 1339.970 22,600 +11 1.80% 30,283,323
2008-01-15 2008-01-11 1395.802 22,589 +1,021 1.79% 31,529,774
2008-01-11 2008-01-09 1433.023 21,568 +483 1.71% 30,907,451
2008-01-10 2008-01-08 1358.581 21,085 +1,129 1.67% 28,645,674
2008-01-09 2008-01-07 1377.191 19,956 +518 1.59% 27,483,232
2008-01-08 2008-01-04 1433.023 19,438 +906 1.54% 27,855,111
2008-01-07 2008-01-03 1395.802 18,532 -11 1.47% 25,867,005
2008-01-04 2008-01-02 1414.413 18,543 +21 1.47% 26,227,457
2008-01-03 2007-12-31 1321.359 18,522 +393 1.47% 24,474,218
2008-01-02 2007-12-27 1414.413 18,129 -27 1.44% 25,641,890
2007-12-28 2007-12-24 1414.413 18,156 +40 1.46% 25,680,079
2007-12-27 2007-12-20 1451.634 18,116 -134 1.45% 26,297,805
2007-12-21 2007-12-19 1488.856 18,250 +78 1.46% 27,171,614
2007-12-20 2007-12-18 1488.856 18,172 +21 1.46% 27,055,484
2007-12-19 2007-12-17 1470.245 18,151 +494 1.46% 26,686,415
2007-12-18 2007-12-14 1581.909 17,657 +154 1.42% 27,931,768
2007-12-17 2007-12-13 1637.741 17,503 -97 1.40% 28,665,383
2007-12-14 2007-12-12 1730.795 17,600 -16 1.41% 30,461,985
2007-12-12 2007-12-10 1842.459 17,616 -14 1.41% 32,456,754
2007-12-11 2007-12-07 1656.352 17,630 -483 1.41% 29,201,483
2007-12-10 2007-12-06 1656.352 18,113 -67 1.45% 30,001,501
2007-12-06 2007-12-04 1637.741 18,180 +43 1.46% 29,774,134
2007-12-05 2007-12-03 1674.963 18,137 -6 1.45% 30,378,795
2007-12-04 2007-11-30 1693.573 18,143 +30 1.46% 30,726,499
2007-12-03 2007-11-29 1730.795 18,113 -430 1.45% 31,349,883
2007-11-30 2007-11-28 1730.795 18,543 -54 1.49% 32,094,125
2007-11-29 2007-11-27 1693.573 18,597 -19 1.80% 31,495,381
2007-11-28 2007-11-26 1674.963 18,616 +3 1.80% 31,181,102
2007-11-27 2007-11-23 1581.909 18,613 +46 1.80% 29,444,073
2007-11-26 2007-11-22 1563.298 18,567 -116 1.80% 29,025,761
2007-11-23 2007-11-21 1693.573 18,683 +86 1.81% 31,641,029
2007-11-22 2007-11-20 1768.016 18,597 -35 1.80% 32,879,794
2007-11-21 2007-11-19 1898.291 18,632 +65 1.81% 35,368,955
2007-11-20 2007-11-16 1935.512 18,567 +190 1.80% 35,936,656
2007-11-19 2007-11-15 1954.123 18,377 +248 1.78% 35,910,917
2007-11-16 2007-11-14 2251.894 18,129 +61 1.76% 40,824,588
2007-11-15 2007-11-13 2103.009 18,068 -717 1.75% 37,997,158
2007-11-14 2007-11-12 2624.108 18,785 -559 1.82% 49,293,868
2007-11-13 2007-11-09 2717.161 19,344 +164 1.88% 52,560,771
2007-11-12 2007-11-08 2531.054 19,180 +411 1.86% 48,545,625
2007-11-09 2007-11-07 2549.665 18,769 +2,144 1.82% 47,854,666
2007-11-08 2007-11-06 2456.612 16,625 -389 1.61% 40,841,170
2007-11-07 2007-11-05 2419.390 17,014 -643 1.65% 41,163,507
2007-11-06 2007-11-02 2233.283 17,657 -112 1.71% 39,433,085
2007-11-05 2007-11-01 2326.337 17,769 -1,371 1.72% 41,336,679
2007-11-02 2007-10-31 2289.115 19,140 -314 1.86% 43,813,670
2007-11-01 2007-10-30 2233.283 19,454 +664 1.89% 43,446,295
2007-10-31 2007-10-29 1656.352 18,790 +29 1.82% 31,122,851
2007-10-30 2007-10-26 1693.573 18,761 -62 1.82% 31,773,127
2007-10-29 2007-10-25 1674.963 18,823 -8 1.82% 31,527,820
2007-10-26 2007-10-24 1619.130 18,831 -5 1.83% 30,489,845
2007-10-25 2007-10-23 1600.520 18,836 -70 1.83% 30,147,390
2007-10-24 2007-10-22 1563.298 18,906 +172 1.83% 29,555,719
2007-10-23 2007-10-18 1693.573 18,734 +207 1.82% 31,727,401
2007-10-22 2007-10-17 1563.298 18,527 +1,282 1.80% 28,963,229
2007-10-18 2007-10-16 1451.634 17,245 +150 1.67% 25,033,432
2007-10-16 2007-10-12 1600.520 17,095 +1,080 1.66% 27,360,885
2007-10-15 2007-10-11 1619.130 16,015 +46 1.55% 25,930,374
2007-10-11 2007-10-09 1656.352 15,969 -406 1.55% 26,450,282
2007-10-10 2007-10-08 1656.352 16,375 +145 1.59% 27,122,761
2007-10-09 2007-10-05 1712.184 16,230 +247 1.57% 27,788,745
2007-10-08 2007-10-04 1600.520 15,983 -255 1.55% 25,581,107
2007-10-05 2007-10-03 1619.130 16,238 +70 1.57% 26,291,440
2007-10-04 2007-10-02 1712.184 16,168 +21 1.57% 27,682,590
2007-10-03 2007-09-28 1749.405 16,147 -48 1.57% 28,247,648
2007-10-02 2007-09-27 1674.963 16,195 +27 1.57% 27,126,018
2007-09-28 2007-09-25 1712.184 16,168 +121 1.57% 27,682,590
2007-09-27 2007-09-24 1749.405 16,047 -194 1.56% 28,072,707
2007-09-25 2007-09-21 1805.237 16,241 +16 1.57% 29,318,861
2007-09-24 2007-09-20 1842.459 16,225 +97 1.57% 29,893,894
2007-09-21 2007-09-19 1879.680 16,128 -67 1.56% 30,315,482
2007-09-20 2007-09-18 1861.069 16,195 +3 1.57% 30,140,020
2007-09-19 2007-09-17 1861.069 16,192 +37 1.57% 30,134,437
2007-09-18 2007-09-14 1991.344 16,155 +19 1.57% 32,170,168
2007-09-17 2007-09-13 2065.787 16,136 -298 1.56% 33,333,541
2007-09-14 2007-09-12 2103.009 16,434 -5 1.59% 34,560,842
2007-09-13 2007-09-11 1972.734 16,439 +77 1.59% 32,429,768
2007-09-12 2007-09-10 1972.734 16,362 +54 1.59% 32,277,868
2007-09-11 2007-09-07 1693.573 16,308 +285 1.58% 27,618,792
2007-09-10 2007-09-06 1749.405 16,023 +492 1.55% 28,030,721
2007-09-07 2007-09-05 1823.848 15,531 +61 1.51% 28,326,185
2007-09-06 2007-09-04 1879.680 15,470 -1,026 1.50% 29,078,652
2007-09-05 2007-09-03 1916.902 16,496 -19 1.60% 31,621,208
2007-09-04 2007-08-31 1991.344 16,515 -830 1.60% 32,887,052
2007-09-03 2007-08-30 2065.787 17,345 +35 1.68% 35,831,078
2007-08-31 2007-08-29 1991.344 17,310 -180 1.68% 34,470,171
2007-08-30 2007-08-28 2084.398 17,490 -19 1.70% 36,456,118
2007-08-29 2007-08-27 2233.283 17,509 +38 1.70% 39,102,559
2007-08-28 2007-08-24 2047.176 17,471 -3,058 1.69% 35,766,219
2007-08-27 2007-08-23 2103.009 20,529 -110 1.99% 43,172,662
2007-08-24 2007-08-22 2103.009 20,639 +102 2.00% 43,403,993
2007-08-23 2007-08-21 2084.398 20,537 -137 1.99% 42,807,278
2007-08-22 2007-08-20 2121.619 20,674 +293 2.00% 43,862,355
2007-08-21 2007-08-17 1991.344 20,381 +110 1.98% 40,585,589
2007-08-20 2007-08-16 2196.062 20,271 -96 1.96% 44,516,372
2007-08-17 2007-08-15 2400.780 20,367 +236 1.97% 48,896,679
2007-08-15 2007-08-13 2140.230 20,131 -621 1.95% 43,084,968
2007-08-14 2007-08-10 2009.955 20,752 +151 2.01% 41,710,587
2007-08-13 2007-08-09 2084.398 20,601 -830 2.00% 42,940,679
2007-08-10 2007-08-08 1805.237 21,431 +542 2.08% 38,688,043
2007-08-09 2007-08-07 1544.688 20,889 +449 2.02% 32,266,981
2007-08-08 2007-08-06 1879.680 20,440 +1,701 1.98% 38,420,663
2007-08-07 2007-08-03 2456.612 18,739 -67 1.82% 46,034,447
2007-08-06 2007-08-02 2512.444 18,806 +918 1.82% 47,249,018
2007-08-03 2007-08-01 2661.329 17,888 +917 1.73% 47,605,859
2007-08-02 2007-07-31 2791.604 16,971 +881 1.65% 47,376,315
2007-08-01 2007-07-30 2847.436 16,090 +1,443 1.56% 45,815,250
2007-07-31 2007-07-27 2661.329 14,647 +112 1.42% 38,980,491
2007-07-30 2007-07-26 2772.994 14,535 -376 1.50% 40,305,461
2007-07-27 2007-07-25 2754.383 14,911 +191 1.54% 41,070,602
2007-07-26 2007-07-24 2717.161 14,720 +381 1.52% 39,996,616
2007-07-25 2007-07-23 2847.436 14,339 -784 1.48% 40,829,389
2007-07-24 2007-07-20 2921.879 15,123 -59 1.56% 44,187,577
2007-07-23 2007-07-19 2959.100 15,182 +440 1.57% 44,925,063
2007-07-20 2007-07-18 2884.658 14,742 +508 1.52% 42,525,624
2007-07-19 2007-07-17 3070.765 14,234 +742 1.47% 43,709,264
2007-07-18 2007-07-16 2921.879 13,492 +2,141 1.39% 39,421,993
2007-07-17 2007-07-13 2549.665 11,351 +48 1.17% 28,941,250
2007-07-16 2007-07-12 2531.054 11,303 +680 1.17% 28,608,509
2007-07-13 2007-07-11 2382.169 10,623 +519 1.10% 25,305,781
2007-07-12 2007-07-10 2996.322 10,104 -793 1.04% 30,274,836
2007-07-04 2007-06-29 2344.948 10,897 +4,495 1.13% 25,552,893
2007-07-03 2007-06-28 1786.627 6,402 -951 0.66% 11,437,984
2007-06-29 2007-06-27 1451.634 7,353 -1,771 0.76% 10,673,866
2007-06-28 2007-06-26 1433.023 9,124 +540 0.94% 13,074,906
2007-06-27 2007-06-25 1358.581 8,584 -1,459 0.89% 11,662,057
2007-06-26 2007-06-22 1395.802 10,043 1.04% 14,018,041

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top