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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.970 338,299 +0 0.36% 3,372,841
2025-10-13 2025-10-09 9.790 338,299 +0 0.36% 3,311,947
2025-10-10 2025-10-08 8.500 338,299 +5,000 0.36% 2,875,542
2025-10-08 2025-10-03 10.050 333,299 -2,000 0.36% 3,349,655
2025-10-06 2025-10-02 10.800 335,299 -40,000 0.36% 3,621,229
2025-10-03 2025-09-30 10.200 375,299 -20,000 0.40% 3,828,050
2025-10-02 2025-09-29 9.200 395,299 -52 0.42% 3,636,751
2025-09-30 2025-09-26 9.100 395,351 -10,000 0.42% 3,597,694
2025-09-29 2025-09-25 8.560 405,351 -13,000 0.43% 3,469,805
2025-09-18 2025-09-16 7.290 418,351 -10,000 0.45% 3,049,779
2025-09-16 2025-09-12 8.300 428,351 -30,600 0.46% 3,555,313
2025-09-12 2025-09-10 7.630 458,951 -40,000 0.49% 3,501,796
2025-09-11 2025-09-09 7.000 498,951 +15,088 0.53% 3,492,657
2025-09-10 2025-09-08 6.380 483,863 -20,000 0.52% 3,087,046
2025-09-09 2025-09-05 5.980 503,863 -10,000 0.54% 3,013,101
2025-09-08 2025-09-04 4.880 513,863 -10,000 0.55% 2,507,651
2025-09-05 2025-09-03 4.250 523,863 -2,000 0.56% 2,226,418
2025-09-04 2025-09-02 3.520 525,863 -90,000 0.56% 1,851,038
2025-09-03 2025-09-01 2.620 615,863 -5,000 0.66% 1,613,561
2025-08-29 2025-08-27 1.900 620,863 -30,000 0.66% 1,179,640
2025-08-28 2025-08-26 1.610 650,863 +110,000 0.69% 1,047,889
2025-08-22 2025-08-20 2.880 540,863 +10,000 0.58% 1,557,685
2025-08-19 2025-08-15 3.100 530,863 +10,000 0.57% 1,645,675
2025-08-18 2025-08-14 3.130 520,863 +10,000 0.56% 1,630,301
2025-08-13 2025-08-11 3.200 510,863 +10,000 0.54% 1,634,762
2025-08-11 2025-08-07 3.150 500,863 -10,000 0.53% 1,577,718
2025-08-07 2025-08-05 3.540 510,863 +10,000 0.54% 1,808,455
2025-08-05 2025-08-01 3.510 500,863 +19,500 0.53% 1,758,029
2025-08-04 2025-07-31 3.210 481,363 -12,000 0.51% 1,545,175
2025-08-01 2025-07-30 2.750 493,363 +20,000 0.53% 1,356,748
2025-07-31 2025-07-29 2.730 473,363 -10,000 0.50% 1,292,281
2025-07-25 2025-07-23 2.190 483,363 -1,000 0.52% 1,058,565
2025-07-22 2025-07-18 1.320 484,363 -10,000 0.52% 639,359
2025-07-21 2025-07-17 1.790 494,363 +20,000 0.53% 884,910
2025-07-18 2025-07-16 1.590 474,363 -50,000 0.51% 754,237
2025-07-17 2025-07-15 1.130 524,363 -31,519 0.56% 592,530
2025-07-16 2025-07-14 0.910 555,882 -20,000 0.59% 505,853
2025-07-15 2025-07-11 0.860 575,882 -104 0.61% 495,259
2025-07-11 2025-07-09 0.840 575,986 +50,000 0.61% 483,828
2025-07-02 2025-06-27 0.810 525,986 -680 0.56% 426,049
2025-06-25 2025-06-23 0.790 526,666 +110,000 0.56% 416,066
2025-06-24 2025-06-20 0.880 416,666 +40,000 0.44% 366,666
2025-06-19 2025-06-17 0.790 376,666 -30,000 0.40% 297,566
2025-03-24 2025-03-20 0.640 406,666 -540,000 0.43% 260,266
2025-03-20 2025-03-18 0.530 946,666 -110,300 1.01% 501,733
2024-10-09 2024-10-07 0.485 1,056,966 -20 1.13% 512,629
2024-10-07 2024-10-03 0.630 1,056,986 -52 1.13% 665,901
2024-09-26 2024-09-24 0.465 1,057,038 -1,200 1.13% 491,523
2024-09-16 2024-09-12 0.465 1,058,238 -30,000 1.13% 492,081
2024-08-01 2024-07-30 0.590 1,088,238 -92 1.16% 642,060
2024-05-09 2024-05-07 0.495 1,088,330 -5,500 1.16% 538,723
2024-04-02 2024-03-27 0.640 1,093,830 -6,500 1.17% 700,051
2024-03-19 2024-03-15 0.700 1,100,330 -4 1.17% 770,231
2023-12-29 2023-12-27 0.415 1,100,334 -80 1.41% 456,639
2023-11-28 2023-11-24 0.460 1,100,414 -2,500 1.41% 506,190
2023-10-05 2023-10-03 0.600 1,102,914 -100,000 1.41% 661,748
2023-09-14 2023-09-12 0.650 1,202,914 -4 1.54% 781,894
2023-09-13 2023-09-11 0.670 1,202,918 -44 1.54% 805,955
2023-08-17 2023-08-15 0.700 1,202,962 -21,340 1.54% 842,073
2023-08-14 2023-08-10 0.710 1,224,302 -2 1.57% 869,254
2023-08-11 2023-08-09 0.800 1,224,304 -20,000 1.57% 979,443
2023-08-09 2023-08-07 0.660 1,244,304 -60 1.59% 821,241
2023-08-07 2023-08-03 0.650 1,244,364 +10,000 1.59% 808,837
2023-08-02 2023-07-31 0.600 1,234,364 +30,000 1.58% 740,618
2023-07-14 2023-07-12 0.600 1,204,364 +10,000 1.54% 722,618
2023-07-11 2023-07-07 0.560 1,194,364 -2,000 1.53% 668,844
2023-06-20 2023-06-16 0.640 1,196,364 +70,000 1.53% 765,673
2023-06-12 2023-06-08 0.540 1,126,364 -24 1.44% 608,237
2023-06-06 2023-06-02 0.510 1,126,388 +20,000 1.44% 574,458
2023-06-05 2023-06-01 0.510 1,106,388 +10,000 1.41% 564,258
2023-05-29 2023-05-24 0.650 1,096,388 +10,000 1.40% 712,652
2023-05-23 2023-05-19 0.620 1,086,388 +10,000 1.60% 673,561
2023-05-17 2023-05-15 0.690 1,076,388 +110,000 1.58% 742,708
2023-05-12 2023-05-10 0.570 966,388 -4 1.42% 550,841
2023-05-11 2023-05-09 0.570 966,392 +39,988 1.42% 550,843
2023-05-08 2023-05-04 0.485 926,404 -9,000 1.36% 449,306
2023-05-05 2023-05-03 0.480 935,404 -30,000 1.37% 448,994
2023-05-02 2023-04-27 0.475 965,404 -6,105 1.42% 458,567
2023-04-27 2023-04-25 0.500 971,509 +30,000 1.43% 485,754
2023-04-24 2023-04-20 0.550 941,509 +369,980 1.38% 517,830
2023-04-18 2023-04-14 0.560 571,529 +100,000 0.84% 320,056
2023-03-21 2023-03-17 0.455 471,529 -4 0.75% 214,546
2023-03-14 2023-03-10 0.465 471,533 -24 0.75% 219,263
2023-03-02 2023-02-28 0.580 471,557 -5,000 0.75% 273,503
2023-02-28 2023-02-24 0.580 476,557 -525,578 0.76% 276,403
2023-02-27 2023-02-23 0.570 1,002,135 -224,500 1.59% 571,217
2023-02-24 2023-02-22 0.540 1,226,635 -1,261,000 1.94% 662,383
2023-02-23 2023-02-21 0.580 2,487,635 -454,501 3.94% 1,442,828
2023-01-17 2023-01-13 0.600 2,942,136 -1,540 5.06% 1,765,282
2023-01-09 2023-01-05 0.540 2,943,676 -6 5.07% 1,589,585
2023-01-05 2023-01-03 0.620 2,943,682 -860 5.07% 1,825,083
2023-01-04 2022-12-30 0.500 2,944,542 -25,008 5.07% 1,472,271
2023-01-03 2022-12-29 0.520 2,969,550 -34,500 5.11% 1,544,166
2022-12-30 2022-12-28 0.520 3,004,050 -3,000 5.17% 1,562,106
2022-11-10 2022-11-08 0.400 3,007,050 +2,500 5.94% 1,202,820
2022-11-08 2022-11-04 0.400 3,004,550 -2,500 5.94% 1,201,820
2022-10-07 2022-10-05 0.540 3,007,050 -48 5.94% 1,623,807
2022-09-26 2022-09-22 0.580 3,007,098 +3,000 5.94% 1,744,117
2022-08-03 2022-08-01 0.760 3,004,098 -32 5.94% 2,283,114
2022-07-05 2022-06-30 0.940 3,004,130 +2,500 5.94% 2,823,882
2022-06-29 2022-06-27 0.960 3,001,630 -10,000 5.93% 2,881,565
2022-06-17 2022-06-15 0.760 3,011,630 +25,000 5.95% 2,288,839
2022-06-16 2022-06-14 1.080 2,986,630 -3,000 5.90% 3,225,560
2022-06-08 2022-06-06 0.800 2,989,630 -8 5.91% 2,391,704
2022-06-06 2022-06-01 1.020 2,989,638 -10,000 5.91% 3,049,431
2022-05-31 2022-05-27 0.740 2,999,638 -15,000 5.93% 2,219,732
2022-04-22 2022-04-20 0.700 3,014,638 -95,500 5.96% 2,110,247
2022-04-19 2022-04-13 0.620 3,110,138 -2,000 6.15% 1,928,286
2022-04-13 2022-04-11 0.640 3,112,138 -25,000 6.15% 1,991,768
2022-04-12 2022-04-08 0.600 3,137,138 -1,504 6.20% 1,882,283
2022-04-01 2022-03-30 0.620 3,138,642 +20,000 6.20% 1,945,958
2022-03-31 2022-03-29 0.640 3,118,642 -2,500 6.16% 1,995,931
2022-03-29 2022-03-25 0.620 3,121,142 +3,000 6.17% 1,935,108
2022-03-21 2022-03-17 0.600 3,118,142 +100,000 6.16% 1,870,885
2022-02-11 2022-02-09 0.780 3,018,142 -42,500 5.97% 2,354,151
2022-02-09 2022-02-07 0.840 3,060,642 -79,048 6.05% 2,570,939
2022-02-07 2022-01-31 0.780 3,139,690 +97,000 6.21% 2,448,958
2022-02-04 2022-01-27 0.820 3,042,690 +300,000 6.01% 2,495,006
2022-01-28 2022-01-26 0.800 2,742,690 -25,000 5.42% 2,194,152
2022-01-27 2022-01-25 0.800 2,767,690 +147,500 5.47% 2,214,152
2022-01-26 2022-01-24 0.780 2,620,190 +552,500 5.18% 2,043,748
2022-01-25 2022-01-21 0.800 2,067,690 +15,500 4.09% 1,654,152
2022-01-24 2022-01-20 0.800 2,052,190 +76,000 4.06% 1,641,752
2022-01-20 2022-01-18 0.820 1,976,190 -20,000 3.91% 1,620,476
2022-01-19 2022-01-17 0.820 1,996,190 +285,000 3.95% 1,636,876
2022-01-18 2022-01-14 0.820 1,711,190 +100,000 3.38% 1,403,176
2022-01-17 2022-01-13 0.820 1,611,190 -17,500 3.18% 1,321,176
2022-01-14 2022-01-12 0.940 1,628,690 -603,000 3.22% 1,530,969
2022-01-13 2022-01-11 0.920 2,231,690 +1,302,000 4.41% 2,053,155
2022-01-12 2022-01-10 0.900 929,690 +205,000 1.84% 836,721
2022-01-11 2022-01-07 0.620 724,690 -553,500 1.43% 449,308
2022-01-10 2022-01-06 0.460 1,278,190 +1,102,500 2.53% 587,967
2022-01-04 2021-12-31 4.380 175,690 -7,500 0.35% 769,522
2022-01-03 2021-12-29 4.360 183,190 -5,000 0.36% 798,708
2021-12-30 2021-12-28 4.460 188,190 -4,000 0.37% 839,327
2021-12-29 2021-12-24 4.480 192,190 -5,500 0.38% 861,011
2021-12-23 2021-12-21 4.280 197,690 -6,000 0.39% 846,113
2021-12-20 2021-12-16 3.800 203,690 -500 0.40% 774,022
2021-12-13 2021-12-09 3.720 204,190 -4 0.48% 759,587
2021-12-09 2021-12-07 3.720 204,194 -500 0.48% 759,602
2021-12-07 2021-12-03 3.560 204,694 -2,500 0.49% 728,711
2021-12-06 2021-12-02 3.420 207,194 -10,000 0.49% 708,603
2021-12-02 2021-11-30 3.380 217,194 -19,500 0.51% 734,116
2021-11-10 2021-11-08 3.200 236,694 -500 0.56% 757,421
2021-11-04 2021-11-02 3.300 237,194 -182 0.56% 782,740
2021-11-01 2021-10-28 3.440 237,376 +2,500 0.56% 816,573
2021-10-29 2021-10-27 3.400 234,876 +5,000 0.56% 798,578
2021-10-12 2021-10-08 3.940 229,876 -1,000 0.54% 905,711
2021-10-08 2021-10-06 3.940 230,876 -500 0.55% 909,651
2021-10-04 2021-09-29 3.900 231,376 -10,858 0.55% 902,366
2021-09-30 2021-09-28 3.800 242,234 +5,000 0.57% 920,489
2021-09-13 2021-09-09 3.520 237,234 -3,000 0.56% 835,064
2021-09-02 2021-08-31 3.360 240,234 -60 0.57% 807,186
2021-08-24 2021-08-20 3.300 240,294 -2,000 0.57% 792,970
2021-08-23 2021-08-19 3.200 242,294 -2,000 0.57% 775,341
2021-08-17 2021-08-13 3.080 244,294 -500 0.58% 752,426
2021-08-16 2021-08-12 3.160 244,794 -500 0.58% 773,549
2021-08-10 2021-08-06 2.940 245,294 +5,000 0.58% 721,164
2021-08-09 2021-08-05 2.980 240,294 +4,000 0.57% 716,076
2021-08-06 2021-08-04 3.400 236,294 -6,000 0.56% 803,400
2021-08-05 2021-08-03 4.180 242,294 +10,000 0.57% 1,012,789
2021-08-04 2021-08-02 4.200 232,294 -27,500 0.55% 975,635
2021-08-03 2021-07-30 3.460 259,794 -20,000 0.62% 898,887
2021-07-27 2021-07-23 3.060 279,794 +5,000 0.66% 856,170
2021-07-22 2021-07-20 3.140 274,794 -10,000 0.65% 862,853
2021-06-22 2021-06-18 3.000 284,794 +5,000 0.68% 854,382
2021-06-17 2021-06-15 3.120 279,794 +5,000 0.66% 872,957
2021-06-16 2021-06-11 3.160 274,794 +9,000 0.65% 868,349
2021-06-07 2021-06-03 3.080 265,794 -1,500 0.63% 818,646
2021-05-31 2021-05-27 3.140 267,294 +20,000 0.63% 839,303
2021-05-27 2021-05-25 3.040 247,294 -164 0.59% 751,774
2021-05-25 2021-05-21 3.060 247,458 -234 0.59% 757,221
2021-05-21 2021-05-18 3.060 247,692 -6 0.59% 757,938
2021-05-11 2021-05-07 3.280 247,698 +1,500 0.59% 812,449
2021-05-10 2021-05-06 3.300 246,198 -2,500 0.58% 812,453
2021-04-27 2021-04-23 3.080 248,698 -8 0.59% 765,990
2021-04-07 2021-03-31 3.040 248,706 -5,000 0.59% 756,066
2021-03-26 2021-03-24 2.840 253,706 +11,500 0.60% 720,525
2021-03-18 2021-03-16 2.900 242,206 +2,500 0.57% 702,397
2021-03-16 2021-03-12 2.940 239,706 +44,840 0.57% 704,736
2021-03-12 2021-03-10 3.120 194,866 -156 1.39% 607,982
2021-03-10 2021-03-08 2.800 195,022 +500 1.39% 546,062
2021-03-08 2021-03-04 2.800 194,522 +2,500 1.38% 544,662
2021-03-01 2021-02-25 3.080 192,022 +500 1.37% 591,428
2021-02-24 2021-02-22 2.900 191,522 +12,488 1.36% 555,414
2021-02-23 2021-02-19 2.860 179,034 -3,000 1.27% 512,037
2021-02-19 2021-02-17 2.840 182,034 +9,800 1.29% 516,977
2021-02-18 2021-02-16 2.920 172,234 +2,992 1.22% 502,923
2021-02-16 2021-02-09 2.920 169,242 -9 1.20% 494,187
2021-02-10 2021-02-08 2.920 169,251 -4,298 1.20% 494,213
2021-02-03 2021-02-01 3.060 173,549 -8 1.23% 531,060
2021-02-02 2021-01-29 2.820 173,557 -5,000 1.23% 489,431
2021-01-28 2021-01-26 2.937 178,557 -18,182 1.27% 524,386
2021-01-26 2021-01-22 2.845 196,739 +10,896 1.28% 559,727
2021-01-25 2021-01-21 2.808 185,843 -218 1.21% 521,905
2021-01-22 2021-01-20 2.808 186,061 -5,448 1.21% 522,517
2021-01-19 2021-01-15 2.790 191,509 -5,448 1.25% 534,302
2021-01-12 2021-01-08 2.625 196,957 -20,158 1.29% 516,965
2020-12-28 2020-12-22 2.478 217,115 +16,344 1.42% 537,994
2020-12-23 2020-12-21 2.606 200,771 -351 1.31% 523,291
2020-12-22 2020-12-18 2.717 201,122 -18 1.31% 546,355
2020-12-21 2020-12-17 2.717 201,140 +1,635 1.31% 546,404
2020-12-15 2020-12-11 2.772 199,505 -5,448 1.30% 552,948
2020-12-14 2020-12-10 2.772 204,953 +5,448 1.34% 568,048
2020-12-10 2020-12-08 2.735 199,505 -1,090 1.30% 545,625
2020-12-08 2020-12-04 2.845 200,595 -5,457 1.31% 570,697
2020-11-27 2020-11-25 2.368 206,052 -2,179 1.34% 487,888
2020-11-19 2020-11-17 2.570 208,231 -4 1.36% 535,091
2020-10-21 2020-10-19 2.882 208,235 -2,724 1.36% 600,077
2020-10-20 2020-10-16 2.900 210,959 +2,179 1.38% 611,799
2020-10-16 2020-10-14 2.808 208,780 -8,172 1.36% 586,319
2020-10-14 2020-10-09 2.974 216,952 +545 1.42% 645,108
2020-09-23 2020-09-21 3.653 216,407 +5,992 1.41% 790,457
2020-09-15 2020-09-11 3.799 210,415 +2,725 1.37% 799,468
2020-09-10 2020-09-08 3.799 207,690 +4,358 1.36% 789,114
2020-09-08 2020-09-04 3.726 203,332 -26 1.33% 757,627
2020-09-03 2020-09-01 3.873 203,358 -26 1.33% 787,585
2020-08-11 2020-08-07 4.515 203,384 -13,076 1.33% 918,345
2020-08-10 2020-08-06 4.112 216,460 -545 1.41% 889,979
2020-08-07 2020-08-05 3.836 217,005 -1,089 1.42% 832,473
2020-08-06 2020-08-04 3.855 218,094 -109 1.42% 840,653
2020-07-23 2020-07-21 4.589 218,203 -545 1.42% 1,001,278
2020-07-22 2020-07-20 4.222 218,748 -2,179 1.43% 923,476
2020-07-21 2020-07-17 4.222 220,927 -584 1.44% 932,675
2020-07-17 2020-07-15 4.222 221,511 -4,598 1.45% 935,141
2020-07-13 2020-07-09 3.965 226,109 -1,090 1.48% 896,449
2020-07-09 2020-07-07 3.855 227,199 +1,090 1.48% 875,749
2020-07-08 2020-07-06 4.277 226,109 -5 1.48% 967,003
2020-07-02 2020-06-29 3.855 226,114 -5,448 1.48% 871,567
2020-06-19 2020-06-17 3.855 231,562 -719 1.51% 892,566
2020-06-08 2020-06-04 4.515 232,281 +1,090 1.52% 1,048,824
2020-06-02 2020-05-29 4.589 231,191 -5,998 1.51% 1,060,876
2020-05-29 2020-05-27 3.561 237,189 +8,717 1.55% 844,598
2020-05-28 2020-05-26 4.405 228,472 +5,448 1.49% 1,006,464
2020-05-27 2020-05-25 4.956 223,024 +10,897 1.46% 1,105,272
2020-05-26 2020-05-22 6.241 212,127 +5,993 1.38% 1,323,819
2020-05-25 2020-05-21 8.076 206,134 +16,344 1.35% 1,664,777
2020-05-21 2020-05-19 10.646 189,790 -5,448 1.24% 2,020,483
2020-05-19 2020-05-15 7.158 195,238 -2 1.27% 1,397,600
2020-05-12 2020-05-08 5.690 195,240 -18 1.27% 1,110,924
2020-04-22 2020-04-20 6.424 195,258 -3,443 1.27% 1,254,385
2020-04-21 2020-04-17 5.506 198,701 -371 1.30% 1,094,146
2020-04-09 2020-04-07 6.149 199,072 +1,090 1.30% 1,224,077
2020-04-08 2020-04-06 5.874 197,982 -2 1.29% 1,162,866
2020-04-03 2020-04-01 5.965 197,984 -981 1.29% 1,181,047
2020-03-30 2020-03-26 6.057 198,965 +3,269 1.30% 1,205,159
2020-03-19 2020-03-17 6.424 195,696 +3,814 1.28% 1,257,199
2020-03-13 2020-03-11 7.434 191,882 -549 1.25% 1,426,406
2020-03-11 2020-03-09 7.158 192,431 -1,744 1.26% 1,377,506
2020-03-09 2020-03-05 7.342 194,175 +4,991 1.27% 1,425,631
2020-02-28 2020-02-26 8.994 189,184 -105 1.23% 1,701,509
2020-02-24 2020-02-20 8.994 189,289 +3,269 1.24% 1,702,454
2020-02-21 2020-02-19 8.994 186,020 -109 1.21% 1,673,053
2020-02-19 2020-02-17 9.177 186,129 -1,318 1.21% 1,708,197
2020-02-18 2020-02-14 8.810 187,447 -3,248 1.22% 1,651,481
2020-02-13 2020-02-11 7.158 190,695 -980 1.35% 1,365,079
2020-02-10 2020-02-06 9.269 191,675 -66 1.35% 1,776,686
2020-02-07 2020-02-05 8.719 191,741 -30 1.35% 1,671,716
2020-02-04 2020-01-31 9.728 191,771 -33 1.35% 1,865,575
2020-01-21 2020-01-17 7.984 191,804 -1,547 1.35% 1,531,443
2020-01-20 2020-01-16 8.168 193,351 -4 1.36% 1,579,284
2020-01-16 2020-01-14 8.352 193,355 -1,330 1.36% 1,614,807
2020-01-06 2020-01-02 10.095 194,685 -545 1.37% 1,965,391
2019-12-30 2019-12-24 8.627 195,230 -1,917 1.38% 1,684,218
2019-12-06 2019-12-04 10.279 197,147 -109 1.39% 2,026,432
2019-10-16 2019-10-14 6.424 197,256 +752 1.39% 1,267,220
2019-10-15 2019-10-11 7.709 196,504 +21 1.39% 1,514,867
2019-09-30 2019-09-26 9.086 196,483 +218 1.39% 1,785,188
2019-09-26 2019-09-24 10.738 196,265 +1,090 1.38% 2,107,427
2019-09-25 2019-09-23 11.472 195,175 +65 1.38% 2,239,021
2019-09-20 2019-09-18 9.177 195,110 +654 1.38% 1,790,620
2019-09-18 2019-09-16 9.177 194,456 +327 1.37% 1,784,618
2019-09-16 2019-09-12 8.535 194,129 -545 1.37% 1,656,904
2019-09-12 2019-09-10 9.269 194,674 +436 1.37% 1,804,485
2019-09-11 2019-09-09 8.260 194,238 +915 1.37% 1,604,355
2019-09-10 2019-09-06 8.994 193,323 +719 1.36% 1,738,735
2019-09-09 2019-09-05 8.719 192,604 +1,417 1.36% 1,679,240
2019-08-16 2019-08-14 10.554 191,187 +327 1.35% 2,017,809
2019-08-13 2019-08-09 9.636 190,860 +1,089 1.35% 1,839,196
2019-08-09 2019-08-07 11.013 189,771 +2,921 1.34% 2,089,946
2019-08-08 2019-08-06 8.994 186,850 -1,439 1.32% 1,680,518
2019-08-05 2019-08-01 12.023 188,289 +196 1.33% 2,263,707
2019-08-02 2019-07-31 11.380 188,093 +1,744 1.33% 2,140,515
2019-07-23 2019-07-19 12.390 186,349 +87 1.31% 2,308,792
2019-07-22 2019-07-18 12.390 186,262 +327 1.31% 2,307,714
2019-07-17 2019-07-15 12.298 185,935 +2,179 1.31% 2,286,598
2019-07-16 2019-07-12 11.197 183,756 -109 1.30% 2,057,431
2019-07-15 2019-07-11 9.636 183,865 -1,089 1.30% 1,771,790
2019-07-12 2019-07-10 10.738 184,954 -1,962 1.30% 1,985,974
2019-07-11 2019-07-09 9.177 186,916 +327 1.32% 1,715,420
2019-07-10 2019-07-08 8.719 186,589 +175 1.32% 1,626,798
2019-07-09 2019-07-05 8.994 186,414 +152 1.31% 1,676,596
2019-07-08 2019-07-04 8.719 186,262 +436 1.31% 1,623,947
2019-07-05 2019-07-03 8.627 185,826 -480 1.31% 1,603,091
2019-07-03 2019-06-28 7.801 186,306 +3,051 1.31% 1,453,348
2019-07-02 2019-06-27 7.617 183,255 -1,024 1.29% 1,395,911
2019-06-28 2019-06-26 7.250 184,279 -22 1.30% 1,336,063
2019-06-27 2019-06-25 6.883 184,301 +1,177 1.30% 1,268,565
2019-06-26 2019-06-24 6.791 183,124 -196 1.29% 1,243,658
2019-06-25 2019-06-21 6.791 183,320 -2,615 1.29% 1,244,989
2019-06-24 2019-06-20 6.791 185,935 +784 1.31% 1,262,748
2019-06-21 2019-06-19 7.617 185,151 -3,159 1.31% 1,410,354
2019-06-20 2019-06-18 4.681 188,310 +457 1.33% 881,389
2019-06-19 2019-06-17 4.222 187,853 -2,964 1.33% 793,049
2019-04-09 2019-04-04 4.864 190,817 -174 1.35% 928,147
2019-03-11 2019-03-07 5.048 190,991 +1,090 1.35% 964,050
2019-01-09 2019-01-07 5.782 189,901 -327 1.34% 1,097,973
2018-11-23 2018-11-21 6.057 190,228 +1,089 1.34% 1,152,238
2018-11-06 2018-11-02 6.700 189,139 +24 1.33% 1,267,149
2018-10-16 2018-10-12 5.598 189,115 -12,421 1.33% 1,058,717
2018-10-15 2018-10-11 5.690 201,536 -44 1.42% 1,146,749
2018-10-09 2018-10-05 6.791 201,580 +4,075 1.42% 1,368,999
2018-10-08 2018-10-04 5.415 197,505 -13 1.39% 1,069,434
2018-09-17 2018-09-13 6.608 197,518 -2,179 1.39% 1,305,158
2018-08-29 2018-08-27 6.883 199,697 -4 1.41% 1,374,538
2018-08-24 2018-08-22 6.883 199,701 -305 1.41% 1,374,565
2018-08-23 2018-08-21 6.975 200,006 -1,657 1.41% 1,395,020
2018-08-22 2018-08-20 7.158 201,663 -43 1.42% 1,443,593
2018-08-21 2018-08-17 7.250 201,706 -153 1.42% 1,462,412
2018-08-20 2018-08-16 6.975 201,859 -1,438 1.42% 1,407,945
2018-08-17 2018-08-15 6.791 203,297 +3,269 1.43% 1,380,659
2018-08-16 2018-08-14 5.139 200,028 +322 1.41% 1,028,023
2018-08-15 2018-08-13 6.057 199,706 +3,269 1.41% 1,209,648
2018-08-02 2018-07-31 6.057 196,437 -6,734 1.39% 1,189,847
2018-08-01 2018-07-30 5.506 203,171 -9,610 1.43% 1,118,760
2018-07-26 2018-07-24 7.342 212,781 +16,344 1.50% 1,562,236
2018-06-19 2018-06-14 7.617 196,437 +654 1.39% 1,496,323
2018-05-29 2018-05-25 8.535 195,783 -44 1.38% 1,671,021
2018-05-24 2018-05-21 8.994 195,827 -218 1.38% 1,761,256
2018-05-10 2018-05-08 8.994 196,045 -113 1.38% 1,763,217
2018-05-07 2018-05-03 8.535 196,158 -4 1.38% 1,674,221
2018-05-03 2018-04-30 8.719 196,162 -9 1.38% 1,710,261
2018-03-15 2018-03-13 9.636 196,171 +3,051 1.38% 1,890,375
2017-11-21 2017-11-17 15.418 193,120 -436 1.36% 2,977,559
2017-11-20 2017-11-16 13.766 193,556 -1,090 1.37% 2,664,537
2017-11-09 2017-11-07 12.940 194,646 -10,896 1.37% 2,518,770
2017-10-25 2017-10-23 10.921 205,542 -146 1.45% 2,244,768
2017-09-22 2017-09-20 10.371 205,688 +6,691 1.45% 2,133,100
2017-09-21 2017-09-19 10.646 198,997 +4,031 1.40% 2,118,500
2017-09-20 2017-09-18 10.095 194,966 +174 1.38% 1,968,228
2017-09-13 2017-09-11 9.086 194,792 -4 1.37% 1,769,824
2017-08-31 2017-08-29 8.994 194,796 +87 1.37% 1,751,983
2017-08-30 2017-08-28 8.902 194,709 -4 1.37% 1,733,332
2017-08-28 2017-08-24 10.829 194,713 -7 1.37% 2,108,632
2017-08-09 2017-08-07 11.472 194,720 -1,917 1.37% 2,233,801
2017-08-08 2017-08-04 11.931 196,637 -13 1.39% 2,346,024
2017-08-04 2017-08-02 11.931 196,650 -327 1.39% 2,346,179
2017-08-02 2017-07-31 11.747 196,977 -109 1.39% 2,313,925
2017-07-31 2017-07-27 11.472 197,086 -2,180 1.39% 2,260,943
2017-06-02 2017-05-31 15.418 199,266 +4,381 1.41% 3,072,319
2017-05-29 2017-05-25 16.428 194,885 -1,351 1.37% 3,201,513
2017-05-23 2017-05-19 15.510 196,236 -218 1.38% 3,043,612
2017-05-22 2017-05-18 15.143 196,454 -5 1.39% 2,974,875
2017-05-17 2017-05-15 15.785 196,459 -13 1.39% 3,101,161
2017-05-12 2017-05-10 15.602 196,472 +5,448 1.39% 3,065,303
2017-05-09 2017-05-05 16.703 191,024 +1,090 1.35% 3,190,680
2017-04-10 2017-04-06 17.988 189,934 -109 1.34% 3,416,510
2017-03-22 2017-03-20 18.814 190,043 +2,397 1.34% 3,575,441
2017-03-20 2017-03-16 18.814 187,646 +218 1.32% 3,530,344
2017-03-16 2017-03-14 18.630 187,428 +1,090 1.32% 3,491,840
2017-03-15 2017-03-13 18.906 186,338 -9 1.31% 3,522,837
2017-03-14 2017-03-10 19.089 186,347 +4,359 1.31% 3,557,211
2017-02-27 2017-02-23 22.026 181,988 +4,358 1.28% 4,008,463
2017-02-16 2017-02-14 22.210 177,630 +1,308 1.25% 3,945,078
2017-02-15 2017-02-13 22.944 176,322 +6,145 1.24% 4,045,483
2017-02-14 2017-02-10 22.944 170,177 +8,063 1.20% 3,904,494
2017-01-25 2017-01-23 18.355 162,114 +1,090 1.14% 2,975,599
2017-01-20 2017-01-18 18.722 161,024 -872 1.14% 3,014,704
2017-01-19 2017-01-17 17.896 161,896 +2,506 1.14% 2,897,308
2017-01-13 2017-01-11 17.804 159,390 +1,090 1.12% 2,837,832
2017-01-10 2017-01-06 19.181 158,300 +2,179 1.12% 3,036,345
2017-01-09 2017-01-05 19.640 156,121 +2,179 1.10% 3,066,189
2017-01-06 2017-01-04 19.732 153,942 +1,090 1.20% 3,037,522
2017-01-05 2017-01-03 19.548 152,852 +218 1.19% 2,987,959
2017-01-04 2016-12-30 19.365 152,634 +2,288 1.19% 2,955,681
2017-01-03 2016-12-29 19.365 150,346 +109 1.17% 2,911,375
2016-12-14 2016-12-12 21.567 150,237 -218 1.17% 3,240,176
2016-12-12 2016-12-08 21.842 150,455 +545 1.17% 3,286,302
2016-12-06 2016-12-02 19.732 149,910 -2 1.16% 2,957,964
2016-11-24 2016-11-22 19.273 149,912 -4 1.16% 2,889,213
2016-11-16 2016-11-14 22.852 149,916 -9 1.16% 3,425,873
2016-10-11 2016-10-06 19.273 149,925 -22 1.16% 2,889,464
2016-09-26 2016-09-22 20.833 149,947 -436 1.17% 3,123,831
2016-09-07 2016-09-05 20.190 150,383 -218 1.17% 3,036,304
2016-08-17 2016-08-15 21.108 150,601 -327 1.17% 3,178,920
2016-08-15 2016-08-11 21.751 150,928 +327 1.17% 3,282,782
2016-08-10 2016-08-08 21.384 150,601 -871 1.17% 3,220,384
2016-07-29 2016-07-27 21.475 151,472 -44 1.18% 3,252,910
2016-07-28 2016-07-26 22.210 151,516 -4 1.18% 3,365,098
2016-07-25 2016-07-21 23.861 151,520 -88 1.18% 3,615,490
2016-07-22 2016-07-20 23.861 151,608 -996 1.18% 3,617,590
2016-07-21 2016-07-19 23.861 152,604 -21 1.19% 3,641,356
2016-07-18 2016-07-14 23.403 152,625 -5 1.19% 3,571,821
2016-06-17 2016-06-15 24.320 152,630 -653 1.19% 3,712,014
2016-06-15 2016-06-13 25.697 153,283 -306 1.19% 3,938,909
2016-05-24 2016-05-20 28.450 153,589 +1,090 1.19% 4,369,640
2016-05-23 2016-05-19 27.074 152,499 -545 1.18% 4,128,696
2016-05-20 2016-05-18 28.909 153,044 +44 1.19% 4,424,363
2016-05-13 2016-05-11 29.368 153,000 -480 1.19% 4,493,299
2016-04-18 2016-04-14 30.745 153,480 +349 1.19% 4,718,679
2016-04-08 2016-04-06 27.532 153,131 -22 1.19% 4,216,074
2016-04-05 2016-03-31 31.662 153,153 -980 1.19% 4,849,182
2016-03-30 2016-03-24 31.662 154,133 -3,269 1.20% 4,880,211
2016-03-22 2016-03-18 32.121 157,402 -218 1.22% 5,055,943
2016-03-21 2016-03-17 32.121 157,620 -109 1.22% 5,062,945
2016-03-02 2016-02-29 31.662 157,729 -4 1.25% 4,994,069
2016-01-25 2016-01-21 34.416 157,733 -1,025 1.25% 5,428,473
2016-01-20 2016-01-18 32.580 158,758 -65 1.26% 5,172,349
2016-01-19 2016-01-15 33.498 158,823 -1,090 1.26% 5,320,227
2016-01-14 2016-01-12 33.039 159,913 -653 1.27% 5,283,359
2016-01-13 2016-01-11 33.039 160,566 -894 1.28% 5,304,934
2016-01-07 2016-01-05 31.662 161,460 -654 1.28% 5,112,201
2016-01-06 2016-01-04 31.203 162,114 -1,591 1.29% 5,058,518
2016-01-05 2015-12-31 33.039 163,705 -196 1.30% 5,408,643
2015-12-29 2015-12-24 33.039 163,901 -22 1.30% 5,415,119
2015-12-16 2015-12-14 32.121 163,923 -65 1.30% 5,265,405
2015-12-11 2015-12-09 30.745 163,988 +1,744 1.30% 5,041,744
2015-12-10 2015-12-08 31.662 162,244 +217 1.29% 5,137,024
2015-12-09 2015-12-07 31.662 162,027 +327 1.29% 5,130,154
2015-12-07 2015-12-03 36.710 161,700 +153 1.29% 5,936,000
2015-11-30 2015-11-26 35.792 161,547 -436 1.28% 5,782,124
2015-11-06 2015-11-04 37.628 161,983 -654 1.29% 6,095,049
2015-10-30 2015-10-28 36.251 162,637 -871 1.29% 5,895,767
2015-10-28 2015-10-26 38.545 163,508 -2,289 1.30% 6,302,490
2015-10-27 2015-10-23 38.087 165,797 -239 1.32% 6,314,641
2015-10-20 2015-10-16 38.087 166,036 -2,180 1.32% 6,323,743
2015-10-19 2015-10-15 36.710 168,216 -327 1.34% 6,175,202
2015-10-16 2015-10-14 37.628 168,543 -719 1.34% 6,341,886
2015-10-15 2015-10-13 38.087 169,262 +1,635 1.35% 6,446,611
2015-10-14 2015-10-12 37.169 167,627 -218 1.33% 6,230,500
2015-10-13 2015-10-09 37.628 167,845 +1,089 1.33% 6,315,622
2015-10-12 2015-10-08 38.545 166,756 -1,590 1.33% 6,427,686
2015-10-07 2015-10-05 38.087 168,346 +1,046 1.34% 6,411,723
2015-10-06 2015-10-02 39.004 167,300 -1,787 1.33% 6,525,424
2015-10-02 2015-09-29 35.792 169,087 -1,090 1.34% 6,051,997
2015-09-25 2015-09-23 36.710 170,177 -218 1.35% 6,247,190
2015-09-24 2015-09-22 39.463 170,395 +1,744 1.35% 6,724,333
2015-09-22 2015-09-18 39.463 168,651 -2,245 1.34% 6,655,509
2015-09-18 2015-09-16 31.662 170,896 +109 1.36% 5,410,967
2015-09-17 2015-09-15 30.745 170,787 +261 1.36% 5,250,776
2015-09-08 2015-09-04 33.039 170,526 -3,268 1.36% 5,634,002
2015-09-04 2015-09-01 33.039 173,794 +3,007 1.38% 5,741,973
2015-09-01 2015-08-28 34.416 170,787 +261 1.36% 5,877,734
2015-08-31 2015-08-27 33.957 170,526 +218 1.36% 5,790,502
2015-08-28 2015-08-26 31.203 170,308 -305 1.35% 5,314,199
2015-08-27 2015-08-25 30.745 170,613 -15,246 1.36% 5,245,427
2015-08-26 2015-08-24 28.450 185,859 -4,596 1.48% 5,287,729
2015-08-19 2015-08-17 40.840 190,455 -719 1.51% 7,778,149
2015-08-14 2015-08-12 42.216 191,174 -1,961 1.52% 8,070,688
2015-08-13 2015-08-11 43.593 193,135 -4,468 1.54% 8,419,348
2015-08-12 2015-08-10 40.381 197,603 -2,288 1.57% 7,979,397
2015-08-06 2015-08-04 36.710 199,891 -1,046 1.59% 7,337,990
2015-08-04 2015-07-31 35.333 200,937 -850 1.60% 7,099,774
2015-07-31 2015-07-29 33.498 201,787 +6,908 1.60% 6,759,428
2015-07-30 2015-07-28 33.039 194,879 +6,494 1.55% 6,438,600
2015-07-29 2015-07-27 33.498 188,385 +1,766 1.50% 6,310,490
2015-07-28 2015-07-24 36.251 186,619 -3,596 1.48% 6,765,141
2015-07-27 2015-07-23 36.710 190,215 +2,724 1.51% 6,982,784
2015-07-23 2015-07-21 37.169 187,491 +784 1.49% 6,968,821
2015-07-22 2015-07-20 38.087 186,707 +1,090 1.48% 7,111,031
2015-07-21 2015-07-17 38.545 185,617 +1,852 1.48% 7,154,692
2015-07-16 2015-07-14 38.545 183,765 -326 1.46% 7,083,305
2015-07-15 2015-07-13 39.463 184,091 +1,547 1.46% 7,264,821
2015-07-14 2015-07-10 33.498 182,544 +43 1.45% 6,114,829
2015-07-13 2015-07-09 29.827 182,501 +5,993 1.45% 5,443,428
2015-07-10 2015-07-08 26.615 176,508 -4,140 1.40% 4,697,711
2015-07-09 2015-07-07 32.121 180,648 +654 1.44% 5,802,633
2015-07-08 2015-07-06 35.333 179,994 -5,867 1.43% 6,359,788
2015-07-07 2015-07-03 35.792 185,861 -545 1.48% 6,652,376
2015-07-06 2015-07-02 37.169 186,406 -1,089 1.48% 6,928,493
2015-07-03 2015-06-30 37.628 187,495 +697 1.49% 7,055,007
2015-07-02 2015-06-29 37.628 186,798 +5,012 1.48% 7,028,780
2015-06-30 2015-06-26 39.922 181,786 +4,359 1.44% 7,257,275
2015-06-25 2015-06-23 41.299 177,427 +1,133 1.41% 7,327,505
2015-06-24 2015-06-22 41.758 176,294 +3,256 1.40% 7,361,610
2015-06-23 2015-06-19 42.675 173,038 +348 1.41% 7,384,453
2015-06-22 2015-06-18 42.675 172,690 -43 1.41% 7,369,602
2015-06-19 2015-06-17 43.593 172,733 -392 1.41% 7,529,962
2015-06-18 2015-06-16 42.675 173,125 -2,441 1.41% 7,388,166
2015-06-17 2015-06-15 44.052 175,566 -3,269 1.43% 7,734,024
2015-06-16 2015-06-12 42.216 178,835 +1,743 1.46% 7,549,779
2015-06-15 2015-06-11 41.758 177,092 +872 1.44% 7,394,933
2015-06-12 2015-06-10 42.216 176,220 +3,574 1.44% 7,439,383
2015-06-11 2015-06-09 42.216 172,646 -5,753 1.41% 7,288,501
2015-06-10 2015-06-08 44.511 178,399 +117 1.45% 7,940,686
2015-06-09 2015-06-05 43.134 178,282 -544 1.45% 7,690,051
2015-06-05 2015-06-03 45.429 178,826 -567 1.46% 8,123,810
2015-06-04 2015-06-02 44.970 179,393 -10,133 1.46% 8,067,249
2015-06-03 2015-06-01 47.723 189,526 -7,584 1.55% 9,044,739
2015-06-02 2015-05-29 42.216 197,110 +2,353 1.61% 8,321,285
2015-06-01 2015-05-28 41.758 194,757 -109 1.59% 8,132,580
2015-05-29 2015-05-27 42.675 194,866 -8,346 1.59% 8,315,970
2015-05-28 2015-05-26 41.758 203,212 -16,214 1.66% 8,485,640
2015-05-27 2015-05-22 42.675 219,426 -5,077 1.79% 9,364,076
2015-05-26 2015-05-21 43.134 224,503 -15,626 1.83% 9,683,757
2015-05-22 2015-05-20 44.052 240,129 +58,666 1.96% 10,578,150
2015-05-21 2015-05-19 43.134 181,463 +1,089 1.48% 7,827,261
2015-05-20 2015-05-18 44.052 180,374 +4,315 1.47% 7,945,826
2015-05-19 2015-05-15 44.970 176,059 +4,032 1.44% 7,917,320
2015-05-18 2015-05-14 47.723 172,027 -65 1.40% 8,209,635
2015-05-15 2015-05-13 42.216 172,092 -1,090 1.40% 7,265,113
2015-05-14 2015-05-12 40.840 173,182 +3,787 1.41% 7,072,723
2015-05-13 2015-05-11 41.758 169,395 +2,398 1.38% 7,073,525
2015-05-08 2015-05-06 43.593 166,997 -218 1.36% 7,279,913
2015-05-07 2015-05-05 43.593 167,215 +1,194 1.36% 7,289,416
2015-05-06 2015-05-04 45.887 166,021 +8,128 1.35% 7,618,280
2015-05-05 2015-04-30 46.805 157,893 -871 1.29% 7,390,213
2015-05-04 2015-04-29 40.840 158,764 +2,223 1.29% 6,483,894
2015-04-30 2015-04-28 38.545 156,541 +762 1.28% 6,033,944
2015-04-29 2015-04-27 39.922 155,779 +4,415 1.27% 6,219,021
2015-04-28 2015-04-24 41.299 151,364 +4,468 1.23% 6,251,137
2015-04-27 2015-04-23 42.216 146,896 -1,024 1.20% 6,201,428
2015-04-24 2015-04-22 41.758 147,920 -3,378 1.21% 6,176,781
2015-04-22 2015-04-20 40.840 151,298 +1,525 1.23% 6,178,984
2015-04-21 2015-04-17 41.758 149,773 -11,571 1.22% 6,254,157
2015-04-20 2015-04-16 40.840 161,344 -1,090 1.32% 6,589,261
2015-04-17 2015-04-15 44.052 162,434 +3,269 1.32% 7,155,534
2015-04-16 2015-04-14 44.970 159,165 +3,759 1.42% 7,157,602
2015-04-15 2015-04-13 44.052 155,406 -3,273 1.38% 6,845,937
2015-04-14 2015-04-10 44.970 158,679 -1,308 1.41% 7,135,747
2015-04-13 2015-04-09 44.970 159,987 +3,422 1.42% 7,194,567
2015-04-10 2015-04-08 45.887 156,565 +6,102 1.39% 7,184,368
2015-04-09 2015-04-02 45.429 150,463 +1,176 1.34% 6,835,319
2015-04-08 2015-04-01 44.970 149,287 +2,180 1.33% 6,713,391
2015-04-01 2015-03-30 48.641 147,107 +5,339 1.31% 7,155,386
2015-03-31 2015-03-27 49.558 141,768 +1,329 1.26% 7,025,801
2015-03-27 2015-03-25 52.312 140,439 +1,090 1.25% 7,346,601
2015-03-26 2015-03-24 55.065 139,349 -654 1.24% 7,673,244
2015-03-25 2015-03-23 53.229 140,003 +654 1.25% 7,452,281
2015-03-24 2015-03-20 53.229 139,349 +1,089 1.24% 7,417,469
2015-03-23 2015-03-19 54.147 138,260 +894 1.30% 7,486,390
2015-03-19 2015-03-17 52.312 137,366 -22 1.29% 7,185,847
2015-03-18 2015-03-16 51.394 137,388 -1,961 1.29% 7,060,911
2015-03-17 2015-03-13 54.147 139,349 -4,032 1.31% 7,545,356
2015-03-16 2015-03-12 54.147 143,381 +3,814 1.34% 7,763,678
2015-03-13 2015-03-11 54.147 139,567 -1,090 1.31% 7,557,160
2015-03-12 2015-03-10 55.065 140,657 -545 1.33% 7,745,269
2015-03-05 2015-03-03 54.147 141,202 -218 1.34% 7,645,691
2015-03-02 2015-02-26 53.229 141,420 -414 1.34% 7,527,707
2015-02-27 2015-02-25 52.312 141,834 -130 1.34% 7,419,576
2015-02-26 2015-02-24 55.983 141,964 -2,049 1.35% 7,947,526
2015-02-24 2015-02-18 59.654 144,013 -675 1.36% 8,590,905
2015-02-23 2015-02-16 57.818 144,688 -415 1.37% 8,365,597
2015-02-17 2015-02-13 52.312 145,103 +1,090 1.38% 7,590,583
2015-02-10 2015-02-06 55.983 144,013 -675 1.36% 8,062,234
2015-02-09 2015-02-05 55.065 144,688 -1,787 1.37% 7,967,235
2015-02-05 2015-02-03 56.900 146,475 +2,179 1.39% 8,334,491
2015-02-04 2015-02-02 57.818 144,296 -1,242 1.37% 8,342,932
2015-02-03 2015-01-30 59.654 145,538 -2,724 1.38% 8,681,877
2015-02-02 2015-01-29 56.900 148,262 -4,359 1.41% 8,436,172
2015-01-30 2015-01-28 54.147 152,621 +349 1.45% 8,263,998
2015-01-29 2015-01-27 55.065 152,272 +1,307 1.44% 8,384,848
2015-01-28 2015-01-26 52.312 150,965 -867 1.43% 7,897,234
2015-01-27 2015-01-23 48.641 151,832 +2,179 1.44% 7,385,214
2015-01-26 2015-01-22 48.641 149,653 -1,089 1.42% 7,279,226
2015-01-22 2015-01-20 49.558 150,742 -1,199 1.43% 7,470,539
2015-01-21 2015-01-19 48.641 151,941 -937 1.44% 7,390,515
2015-01-20 2015-01-16 48.641 152,878 -218 1.45% 7,436,092
2015-01-13 2015-01-09 47.723 153,096 -523 1.45% 7,306,192
2015-01-12 2015-01-08 47.723 153,619 -1,068 1.46% 7,331,151
2015-01-09 2015-01-07 46.805 154,687 -2,179 1.47% 7,240,155
2015-01-08 2015-01-06 47.723 156,866 -373 1.49% 7,486,107
2015-01-07 2015-01-05 48.641 157,239 +1,090 1.49% 7,648,214
2015-01-06 2015-01-02 49.558 156,149 +1,089 1.48% 7,738,501
2015-01-02 2014-12-29 50.476 155,060 -1,634 1.47% 7,826,838
2014-12-30 2014-12-24 49.558 156,694 -109 1.49% 7,765,510
2014-12-23 2014-12-19 51.394 156,803 -9 1.49% 8,058,724
2014-12-22 2014-12-18 51.394 156,812 -1 1.49% 8,059,186
2014-12-19 2014-12-17 52.312 156,813 -43 1.49% 8,203,153
2014-12-17 2014-12-15 52.312 156,856 -545 1.49% 8,205,402
2014-12-11 2014-12-09 53.229 157,401 -1,635 1.49% 8,378,367
2014-12-05 2014-12-03 51.394 159,036 +545 1.51% 8,173,487
2014-12-03 2014-12-01 55.065 158,491 -436 1.50% 8,727,297
2014-11-28 2014-11-26 55.983 158,927 -4 1.51% 8,897,160
2014-11-20 2014-11-18 57.818 158,931 +262 1.51% 9,189,101
2014-11-18 2014-11-14 57.818 158,669 +2,179 1.50% 9,173,953
2014-11-17 2014-11-13 58.736 156,490 +109 1.48% 9,191,586
2014-11-13 2014-11-11 60.571 156,381 +2,061 1.48% 9,472,221
2014-11-12 2014-11-10 63.325 154,320 -2,737 1.46% 9,772,264
2014-11-11 2014-11-07 60.571 157,057 -4,162 1.49% 9,513,167
2014-11-10 2014-11-06 60.571 161,219 +152 1.53% 9,765,265
2014-11-07 2014-11-05 60.571 161,067 -1,089 1.53% 9,756,058
2014-11-05 2014-11-03 59.654 162,156 +501 1.54% 9,673,202
2014-11-04 2014-10-31 58.736 161,655 +436 1.53% 9,494,957
2014-11-03 2014-10-30 56.900 161,219 -2,179 1.53% 9,173,431
2014-10-30 2014-10-28 58.736 163,398 -218 1.55% 9,597,334
2014-10-24 2014-10-22 60.571 163,616 -1,090 1.55% 9,910,455
2014-10-23 2014-10-21 60.571 164,706 -2,724 1.56% 9,976,478
2014-10-22 2014-10-20 55.983 167,430 +2,179 1.59% 9,373,181
2014-10-21 2014-10-17 55.983 165,251 +2,179 1.57% 9,251,195
2014-10-20 2014-10-16 54.147 163,072 -762 1.55% 8,829,890
2014-10-16 2014-10-14 54.147 163,834 -1,199 1.55% 8,871,150
2014-10-15 2014-10-13 53.229 165,033 -2,724 1.56% 8,784,614
2014-10-14 2014-10-10 55.983 167,757 -1,090 1.59% 9,391,487
2014-10-13 2014-10-09 55.983 168,847 -2,310 1.60% 9,452,508
2014-10-10 2014-10-08 57.818 171,157 +1,461 1.62% 9,895,987
2014-10-09 2014-10-07 55.065 169,696 +719 1.61% 9,344,299
2014-10-08 2014-10-06 55.983 168,977 +168,977 1.60% 9,459,786
2014-10-07 2014-10-03 57.818 0 -165,708
2014-10-03 2014-09-29 61.489 165,708 +544 1.57% 10,189,249
2014-09-30 2014-09-26 65.160 165,164 -22,141 1.57% 10,762,115
2014-09-29 2014-09-25 62.407 187,305 -3,922 1.78% 11,689,129
2014-09-26 2014-09-24 58.736 191,227 -1,090 1.81% 11,231,896
2014-09-25 2014-09-23 57.818 192,317 +6,211 1.82% 11,119,419
2014-09-24 2014-09-22 58.736 186,106 -10,025 1.76% 10,931,109
2014-09-23 2014-09-19 55.983 196,131 -1,634 1.86% 10,979,940
2014-09-22 2014-09-18 58.736 197,765 +1,090 1.87% 11,615,911
2014-09-19 2014-09-17 59.654 196,675 +3,356 1.86% 11,732,387
2014-09-18 2014-09-16 61.489 193,319 +2,179 1.83% 11,887,026
2014-09-17 2014-09-15 63.325 191,140 +10,242 1.81% 12,103,878
2014-09-16 2014-09-12 64.242 180,898 -806 1.71% 11,621,326
2014-09-15 2014-09-11 63.325 181,704 +1,199 1.72% 11,506,347
2014-09-12 2014-09-10 64.242 180,505 +1,525 1.71% 11,596,079
2014-09-11 2014-09-08 66.078 178,980 +2,179 1.70% 11,826,626
2014-09-10 2014-09-05 66.078 176,801 +6,189 1.68% 11,682,643
2014-09-08 2014-09-04 67.913 170,612 -327 1.62% 11,586,844
2014-09-05 2014-09-03 66.078 170,939 -3,770 1.62% 11,295,294
2014-09-04 2014-09-02 64.242 174,709 +1,962 1.66% 11,223,730
2014-09-03 2014-09-01 66.996 172,747 +1,307 1.64% 11,573,301
2014-09-02 2014-08-29 68.831 171,440 -3,269 1.62% 11,800,416
2014-09-01 2014-08-28 70.667 174,709 +436 1.66% 12,346,103
2014-08-29 2014-08-27 72.502 174,273 +545 1.65% 12,635,170
2014-08-28 2014-08-26 73.420 173,728 +1,085 1.65% 12,755,095
2014-08-27 2014-08-25 72.502 172,643 +3,923 1.64% 12,516,991
2014-08-26 2014-08-22 71.584 168,720 -872 1.60% 12,077,723
2014-08-25 2014-08-21 68.831 169,592 -2,523 1.61% 11,673,216
2014-08-22 2014-08-20 64.242 172,115 +435 1.63% 11,057,085
2014-08-21 2014-08-19 64.242 171,680 -871 1.63% 11,029,139
2014-08-20 2014-08-18 64.242 172,551 +1,089 1.64% 11,085,095
2014-08-19 2014-08-15 65.160 171,462 +1,482 1.62% 11,172,494
2014-08-18 2014-08-14 66.078 169,980 -1,852 1.61% 11,231,925
2014-08-15 2014-08-13 69.749 171,832 -218 1.63% 11,985,096
2014-08-13 2014-08-11 69.749 172,050 -1,961 1.63% 12,000,301
2014-08-12 2014-08-08 69.749 174,011 +956 1.65% 12,137,079
2014-08-08 2014-08-06 70.667 173,055 -1,089 1.64% 12,229,220
2014-08-07 2014-08-05 69.749 174,144 +1,307 1.65% 12,146,356
2014-08-06 2014-08-04 70.667 172,837 +109 1.64% 12,213,815
2014-08-05 2014-08-01 71.584 172,728 +545 1.64% 12,364,633
2014-08-01 2014-07-30 72.502 172,183 +218 1.63% 12,483,640
2014-07-30 2014-07-28 74.338 171,965 +109 1.63% 12,783,476
2014-07-28 2014-07-24 74.338 171,856 +4,788 1.63% 12,775,373
2014-07-25 2014-07-23 76.173 167,068 -654 1.58% 12,726,098
2014-07-24 2014-07-22 73.420 167,722 +870 1.59% 12,314,135
2014-07-23 2014-07-21 74.338 166,852 -306 1.58% 12,403,388
2014-07-22 2014-07-18 74.338 167,158 -980 1.58% 12,426,135
2014-07-21 2014-07-17 76.173 168,138 +218 1.59% 12,807,603
2014-07-18 2014-07-16 71.584 167,920 -1,766 1.59% 12,020,455
2014-07-17 2014-07-15 69.749 169,686 -523 1.61% 11,835,415
2014-07-16 2014-07-14 69.749 170,209 -1,682 1.61% 11,871,894
2014-07-15 2014-07-11 67.913 171,891 +5,222 1.63% 11,673,706
2014-07-14 2014-07-10 75.255 166,669 +2,702 1.58% 12,542,744
2014-07-11 2014-07-09 78.926 163,967 +3,225 1.55% 12,941,326
2014-07-10 2014-07-08 81.680 160,742 +19,374 1.52% 13,129,351
2014-07-09 2014-07-07 83.515 141,368 +2,702 1.34% 11,806,370
2014-07-08 2014-07-04 81.680 138,666 +196 1.31% 11,326,191
2014-07-07 2014-07-03 87.186 138,470 +3,944 1.31% 12,072,666
2014-07-04 2014-07-02 85.351 134,526 +319 1.27% 11,481,881
2014-07-03 2014-06-30 78.926 134,207 +17,455 1.27% 10,592,476
2014-07-02 2014-06-27 78.926 116,752 +17,587 1.11% 9,214,816
2014-06-30 2014-06-26 74.338 99,165 +6,007 0.94% 7,371,694
2014-06-27 2014-06-25 63.325 93,158 -8,259 0.88% 5,899,200
2014-06-26 2014-06-24 54.147 101,417 -3,269 0.96% 5,491,445
2014-06-25 2014-06-23 52.312 104,686 +3,901 0.99% 5,476,301
2014-06-24 2014-06-20 53.229 100,785 +5,884 1.32% 5,364,729
2014-06-23 2014-06-19 52.312 94,901 -3,596 1.24% 4,964,432
2014-06-20 2014-06-18 50.476 98,497 +327 1.29% 4,971,753
2014-06-19 2014-06-17 48.641 98,170 -4,424 1.29% 4,775,057
2014-06-18 2014-06-16 46.805 102,594 -7,889 1.34% 4,801,932
2014-06-16 2014-06-12 45.887 110,483 -1,591 1.45% 5,069,783
2014-06-13 2014-06-11 45.429 112,074 -3,901 1.47% 5,091,362
2014-06-12 2014-06-10 45.429 115,975 -2,833 1.52% 5,268,579
2014-06-11 2014-06-09 46.805 118,808 +3,269 1.56% 5,560,832
2014-06-10 2014-06-06 47.723 115,539 +1,526 1.51% 5,513,861
2014-06-09 2014-06-05 48.641 114,013 -2,136 1.49% 5,545,671
2014-06-06 2014-06-04 48.641 116,149 +806 1.52% 5,649,568
2014-06-05 2014-06-03 47.723 115,343 +3,334 1.51% 5,504,507
2014-06-04 2014-05-30 52.312 112,009 -8,956 1.47% 5,859,380
2014-06-03 2014-05-29 54.147 120,965 +1,416 1.59% 6,549,914
2014-05-30 2014-05-28 46.805 119,549 -3,051 1.57% 5,595,514
2014-05-29 2014-05-27 46.805 122,600 -2,179 1.61% 5,738,317
2014-05-28 2014-05-26 45.887 124,779 -109 1.64% 5,725,790
2014-05-27 2014-05-23 49.558 124,888 -8,216 1.64% 6,189,255
2014-05-26 2014-05-22 50.476 133,104 -4,903 1.74% 6,718,583
2014-05-23 2014-05-21 52.312 138,007 +2,528 1.81% 7,219,379
2014-05-22 2014-05-20 52.312 135,479 +3,814 1.78% 7,087,135
2014-05-21 2014-05-19 52.312 131,665 +693 1.84% 6,887,618
2014-05-20 2014-05-16 50.476 130,972 +14,840 1.83% 6,610,968
2014-05-19 2014-05-15 54.147 116,132 +818 1.62% 6,288,221
2014-05-16 2014-05-14 45.887 115,314 +675 1.61% 5,291,465
2014-05-15 2014-05-13 46.805 114,639 -327 1.60% 5,365,701
2014-05-14 2014-05-12 45.429 114,966 +1,308 1.61% 5,222,741
2014-05-13 2014-05-09 44.052 113,658 +6,646 1.59% 5,006,856
2014-05-12 2014-05-08 46.805 107,012 -734 1.50% 5,008,718
2014-05-09 2014-05-07 43.134 107,746 +6,429 1.51% 4,647,537
2014-05-08 2014-05-05 39.463 101,317 -545 1.42% 3,998,293
2014-05-05 2014-04-30 37.169 101,862 +1,111 1.43% 3,786,091
2014-05-02 2014-04-29 37.628 100,751 +1,090 1.41% 3,791,029
2014-04-30 2014-04-28 37.169 99,661 -7,191 1.39% 3,704,283
2014-04-29 2014-04-25 37.628 106,852 -3,269 1.50% 4,020,596
2014-04-28 2014-04-24 38.545 110,121 -2,942 1.54% 4,244,664
2014-04-22 2014-04-16 37.169 113,063 -3,422 1.58% 4,202,420
2014-04-17 2014-04-15 35.792 116,485 -752 1.63% 4,169,255
2014-04-14 2014-04-10 35.333 117,237 +872 1.64% 4,142,374
2014-04-11 2014-04-09 35.333 116,365 -1,089 1.63% 4,111,563
2014-04-10 2014-04-08 34.416 117,454 -2,180 1.64% 4,042,248
2014-04-09 2014-04-07 34.416 119,634 -1,547 1.67% 4,117,274
2014-04-07 2014-04-03 34.874 121,181 -697 1.70% 4,226,122
2014-04-03 2014-04-01 34.874 121,878 +239 1.71% 4,250,429
2014-04-02 2014-03-31 35.333 121,639 +2,289 1.70% 4,297,911
2014-04-01 2014-03-28 35.333 119,350 +21 1.67% 4,217,033
2014-03-31 2014-03-27 33.957 119,329 +1,090 1.67% 4,052,020
2014-03-28 2014-03-26 35.792 118,239 -436 1.65% 4,232,035
2014-03-27 2014-03-25 35.792 118,675 -2,179 1.66% 4,247,640
2014-03-26 2014-03-24 34.874 120,854 -218 1.69% 4,214,718
2014-03-25 2014-03-21 34.874 121,072 +22 1.69% 4,222,320
2014-03-21 2014-03-19 35.792 121,050 -501 1.69% 4,332,647
2014-03-20 2014-03-18 34.874 121,551 +1,525 1.70% 4,239,025
2014-03-18 2014-03-14 34.874 120,026 +87 1.68% 4,185,842
2014-03-14 2014-03-12 35.792 119,939 +1,090 1.68% 4,292,882
2014-03-12 2014-03-10 36.251 118,849 +545 1.66% 4,308,405
2014-03-11 2014-03-07 36.251 118,304 +1,089 1.66% 4,288,648
2014-03-06 2014-03-04 36.251 117,215 +2,180 1.64% 4,249,171
2014-03-05 2014-03-03 36.710 115,035 -2,507 1.61% 4,222,930
2014-03-04 2014-02-28 36.251 117,542 +3,008 1.64% 4,261,025
2014-03-03 2014-02-27 36.251 114,534 +43 1.60% 4,151,981
2014-02-28 2014-02-26 36.710 114,491 -1,089 1.60% 4,202,960
2014-02-27 2014-02-25 37.628 115,580 -2,180 1.62% 4,349,010
2014-02-25 2014-02-21 37.628 117,760 -4,336 1.65% 4,431,039
2014-02-21 2014-02-19 37.169 122,096 -1,155 1.71% 4,538,166
2014-02-19 2014-02-17 36.251 123,251 +8,499 1.72% 4,467,982
2014-02-18 2014-02-14 38.087 114,752 +43 1.61% 4,370,511
2014-02-17 2014-02-13 38.545 114,709 +218 1.61% 4,421,511
2014-02-13 2014-02-11 40.381 114,491 -457 1.60% 4,623,256
2014-02-12 2014-02-10 39.004 114,948 +344 1.61% 4,483,470
2014-02-10 2014-02-06 40.381 114,604 +1,852 1.60% 4,627,819
2014-02-07 2014-02-05 39.922 112,752 -1,416 1.58% 4,501,294
2014-02-05 2014-01-30 40.381 114,168 +22 1.60% 4,610,213
2014-01-29 2014-01-27 39.463 114,146 -196 1.60% 4,504,567
2014-01-27 2014-01-23 40.381 114,342 -240 1.60% 4,617,239
2014-01-24 2014-01-22 39.922 114,582 -2,615 1.60% 4,574,352
2014-01-21 2014-01-17 40.381 117,197 -44 1.64% 4,732,526
2014-01-16 2014-01-14 40.840 117,241 -872 1.64% 4,788,102
2014-01-15 2014-01-13 40.840 118,113 +131 1.65% 4,823,714
2014-01-14 2014-01-10 40.840 117,982 +22 1.65% 4,818,364
2014-01-13 2014-01-09 40.840 117,960 -109 1.65% 4,817,466
2014-01-09 2014-01-07 41.299 118,069 +22 1.65% 4,876,096
2014-01-08 2014-01-06 42.216 118,047 -1,635 1.65% 4,983,525
2014-01-07 2014-01-03 40.840 119,682 -5,121 1.67% 4,887,792
2014-01-06 2014-01-02 41.299 124,803 -16,083 1.75% 5,154,202
2014-01-03 2013-12-31 41.299 140,886 +2,659 1.97% 5,818,409
2014-01-02 2013-12-27 40.840 138,227 -1,525 1.93% 5,645,167
2013-12-30 2013-12-24 42.675 139,752 +16,693 1.96% 5,963,962
2013-12-17 2013-12-13 37.628 123,059 -18 1.72% 4,630,428
2013-12-13 2013-12-11 37.628 123,077 -6,193 1.72% 4,631,105
2013-12-12 2013-12-10 37.628 129,270 +1,438 1.81% 4,864,134
2013-12-09 2013-12-05 40.381 127,832 +2,027 1.79% 5,161,978
2013-12-06 2013-12-04 37.169 125,805 +174 1.76% 4,676,025
2013-12-05 2013-12-03 37.628 125,631 +1,308 1.76% 4,727,206
2013-11-29 2013-11-27 38.087 124,323 +653 1.74% 4,735,038
2013-11-28 2013-11-26 38.545 123,670 +2,572 1.73% 4,766,916
2013-11-27 2013-11-25 38.545 121,098 +566 1.69% 4,667,777
2013-11-26 2013-11-22 38.545 120,532 +218 1.69% 4,645,961
2013-11-25 2013-11-21 38.545 120,314 +959 1.68% 4,637,558
2013-11-22 2013-11-20 39.463 119,355 -1,116 1.67% 4,710,131
2013-11-21 2013-11-19 39.004 120,471 -217 1.69% 4,698,891
2013-11-18 2013-11-14 39.463 120,688 +2,092 1.69% 4,762,735
2013-11-13 2013-11-11 39.463 118,596 +348 1.66% 4,680,178
2013-11-11 2013-11-07 39.922 118,248 -2,811 1.65% 4,720,706
2013-11-06 2013-11-04 39.463 121,059 +2,550 1.69% 4,777,376
2013-10-31 2013-10-29 39.463 118,509 +2,375 1.66% 4,676,745
2013-10-28 2013-10-24 38.545 116,134 -218 1.63% 4,476,438
2013-10-25 2013-10-23 39.463 116,352 -2,462 1.63% 4,591,623
2013-10-24 2013-10-22 39.463 118,814 -1,482 1.66% 4,688,781
2013-10-23 2013-10-21 39.922 120,296 +654 1.68% 4,802,466
2013-10-21 2013-10-17 40.381 119,642 +43 1.67% 4,831,258
2013-10-18 2013-10-16 40.840 119,599 +1,090 1.67% 4,884,402
2013-10-17 2013-10-15 41.299 118,509 -1,112 1.66% 4,894,268
2013-10-16 2013-10-11 41.299 119,621 -239 1.67% 4,940,192
2013-10-15 2013-10-10 40.840 119,860 -44 1.68% 4,895,062
2013-10-11 2013-10-09 40.840 119,904 +4,053 1.68% 4,896,859
2013-10-10 2013-10-08 38.087 115,851 +175 1.62% 4,412,368
2013-10-08 2013-10-04 39.922 115,676 +10,482 1.62% 4,618,026
2013-10-07 2013-10-03 40.381 105,194 +4,881 1.47% 4,247,834
2013-10-04 2013-10-02 40.381 100,313 +1,722 1.40% 4,050,734
2013-10-03 2013-09-30 44.052 98,591 +545 1.38% 4,343,126
2013-10-02 2013-09-27 44.970 98,046 +784 1.37% 4,409,099
2013-09-27 2013-09-25 43.134 97,262 -636 1.36% 4,195,318
2013-09-26 2013-09-24 43.134 97,898 +1,743 1.37% 4,222,752
2013-09-25 2013-09-23 44.052 96,155 +22 1.35% 4,235,815
2013-09-24 2013-09-19 45.429 96,133 +218 1.35% 4,367,185
2013-09-23 2013-09-18 43.593 95,915 +20,027 1.34% 4,181,230
2013-09-19 2013-09-17 44.052 75,888 -13,162 1.06% 3,343,014
2013-09-17 2013-09-13 46.805 89,050 -1,221 1.25% 4,168,003
2013-09-13 2013-09-11 40.840 90,271 +981 1.26% 3,686,652
2013-09-12 2013-09-10 40.840 89,290 +1,482 1.25% 3,646,588
2013-09-10 2013-09-06 40.840 87,808 +1,482 1.23% 3,586,064
2013-09-09 2013-09-05 41.299 86,326 +4,075 1.21% 3,565,152
2013-09-06 2013-09-04 42.675 82,251 +2,354 1.15% 3,510,088
2013-09-05 2013-09-03 42.675 79,897 +771 1.12% 3,409,630
2013-09-04 2013-09-02 40.381 79,126 +2,681 1.11% 3,195,183
2013-08-29 2013-08-27 40.840 76,445 -17 1.07% 3,122,001
2013-08-28 2013-08-26 41.299 76,462 +1,089 1.07% 3,157,781
2013-08-27 2013-08-23 40.840 75,373 +2,179 1.05% 3,078,220
2013-08-26 2013-08-22 40.840 73,194 +7,998 1.02% 2,989,230
2013-08-23 2013-08-21 40.840 65,196 +13,512 0.91% 2,662,593
2013-08-22 2013-08-20 42.675 51,684 +1,852 0.72% 2,205,631
2013-08-20 2013-08-16 40.840 49,832 +3,487 0.70% 2,035,130
2013-08-19 2013-08-15 41.299 46,345 -1,765 0.65% 1,913,988
2013-08-16 2013-08-13 41.299 48,110 +3,661 0.67% 1,986,881
2013-08-15 2013-08-12 41.299 44,449 +1,089 0.62% 1,835,686
2013-08-13 2013-08-09 42.216 43,360 -6,385 0.61% 1,830,505
2013-08-12 2013-08-08 44.970 49,745 +5,993 0.70% 2,237,018
2013-08-09 2013-08-07 55.065 43,752 -1,700 0.61% 2,409,201
2013-08-07 2013-08-05 40.840 45,452 +327 0.64% 1,856,252
2013-08-06 2013-08-02 40.381 45,125 +2,746 0.63% 1,822,190
2013-08-05 2013-08-01 40.381 42,379 -2,441 0.59% 1,711,304
2013-08-02 2013-07-31 40.840 44,820 +698 0.63% 1,830,441
2013-08-01 2013-07-30 40.381 44,122 +2,397 0.62% 1,781,688
2013-07-31 2013-07-29 40.840 41,725 +7,453 0.58% 1,704,042
2013-07-30 2013-07-26 40.381 34,272 +3,051 0.48% 1,383,936
2013-07-25 2013-07-23 40.840 31,221 +828 0.44% 1,275,060
2013-07-24 2013-07-22 40.840 30,393 +431 0.43% 1,241,245
2013-07-19 2013-07-17 42.216 29,962 +436 0.42% 1,264,889
2013-07-17 2013-07-15 40.840 29,526 -1,416 0.41% 1,205,837
2013-07-16 2013-07-12 43.134 30,942 +4,243 0.43% 1,334,658
2013-07-15 2013-07-11 41.299 26,699 +2,179 0.37% 1,102,634
2013-07-12 2013-07-10 39.922 24,520 +2,935 0.34% 978,889
2013-07-10 2013-07-08 40.381 21,585 +4,626 0.30% 871,623
2013-07-09 2013-07-05 39.463 16,959 +109 0.31% 669,256
2013-07-08 2013-07-04 40.381 16,850 +479 0.31% 680,419
2013-07-04 2013-07-02 41.299 16,371 -436 0.30% 676,101
2013-07-02 2013-06-27 40.381 16,807 +436 0.31% 678,683
2013-06-28 2013-06-26 40.840 16,371 -734 0.30% 668,589
2013-06-27 2013-06-25 39.922 17,105 +1,730 0.31% 682,867
2013-06-26 2013-06-24 40.381 15,375 -131 0.28% 620,857
2013-06-25 2013-06-21 40.381 15,506 +1,957 0.28% 626,147
2013-06-24 2013-06-20 40.840 13,549 -122 0.25% 553,339
2013-06-21 2013-06-19 41.299 13,671 +3,792 0.25% 564,595
2013-06-19 2013-06-17 41.299 9,879 -2,855 0.18% 407,990
2013-06-18 2013-06-14 43.134 12,734 +2,921 0.23% 549,271
2013-06-13 2013-06-10 44.511 9,813 +1,089 0.18% 436,785
2013-06-10 2013-06-06 48.641 8,724 +1,011 0.16% 424,341
2013-06-07 2013-06-05 61.489 7,713 -217 0.14% 474,266
2013-06-06 2013-06-04 58.595 7,930 -218 0.14% 464,656
2013-06-05 2013-06-03 56.312 8,148 -5,096 0.15% 458,829
2013-05-30 2013-05-28 54.029 13,244 -79 0.20% 715,559
2013-05-23 2013-05-21 59.356 13,323 +263 0.20% 790,796
2013-05-22 2013-05-20 58.595 13,060 +158 0.20% 765,247
2013-05-21 2013-05-16 57.834 12,902 +1,067 0.19% 746,171
2013-05-20 2013-05-15 50.224 11,835 -1,514 0.18% 594,402
2013-05-10 2013-05-08 44.136 13,349 +418 0.20% 589,175
2013-05-08 2013-05-06 47.941 12,931 -999 0.20% 619,927
2013-05-07 2013-05-03 44.136 13,930 +316 0.21% 614,819
2013-04-30 2013-04-26 45.658 13,614 +315 0.21% 621,591
2013-04-22 2013-04-18 48.702 13,299 +526 0.20% 647,689
2013-04-10 2013-04-08 39.570 12,773 +638 0.19% 505,434
2013-04-02 2013-03-27 50.224 12,135 +1,971 0.18% 609,469
2013-03-27 2013-03-25 54.029 10,164 -13 0.15% 549,150
2013-03-25 2013-03-21 54.029 10,177 -525 0.15% 549,852
2013-03-22 2013-03-20 49.463 10,702 +315 0.16% 529,354
2013-03-21 2013-03-19 48.702 10,387 +1,393 0.16% 505,869
2013-03-18 2013-03-14 66.204 8,994 -284 0.14% 595,443
2013-03-12 2013-03-08 72.292 9,278 -1,472 0.14% 670,727
2013-03-08 2013-03-06 73.053 10,750 -657 0.16% 785,322
2013-03-04 2013-02-28 73.053 11,407 -10 0.17% 833,318
2013-03-01 2013-02-27 74.575 11,417 -657 0.17% 851,424
2013-02-28 2013-02-26 72.292 12,074 +79 0.18% 872,856
2013-02-27 2013-02-25 75.336 11,995 +651 0.18% 903,656
2013-02-26 2013-02-22 73.814 11,344 +1,341 0.17% 837,348
2013-02-25 2013-02-21 64.683 10,003 -132 0.15% 647,019
2013-02-22 2013-02-20 66.204 10,135 +789 0.15% 670,982
2013-02-20 2013-02-18 74.575 9,346 -5 0.14% 696,979
2013-02-15 2013-02-08 74.575 9,351 -1,446 0.14% 697,352
2013-02-14 2013-02-07 74.575 10,797 -378 0.16% 805,188
2013-02-08 2013-02-06 73.814 11,175 -3 0.17% 824,873
2013-02-07 2013-02-05 74.575 11,178 -5 0.17% 833,601
2013-02-06 2013-02-04 76.858 11,183 -1,130 0.17% 859,503
2013-02-05 2013-02-01 75.336 12,313 -1,078 0.19% 927,613
2013-02-01 2013-01-30 71.531 13,391 -1,840 0.20% 957,875
2013-01-31 2013-01-29 72.292 15,231 -3,950 0.23% 1,101,083
2013-01-30 2013-01-28 77.619 19,181 +1,104 0.29% 1,488,810
2013-01-29 2013-01-25 71.531 18,077 -4,048 0.27% 1,293,070
2013-01-28 2013-01-24 60.878 22,125 +184 0.33% 1,346,918
2013-01-24 2013-01-22 62.400 21,941 -241 0.33% 1,369,109
2013-01-23 2013-01-21 63.161 22,182 +99 0.33% 1,401,028
2013-01-22 2013-01-18 53.268 22,083 -373 0.33% 1,176,316
2013-01-21 2013-01-17 36.907 22,456 -2,970 0.34% 828,785
2013-01-18 2013-01-16 36.527 25,426 -4 0.38% 928,725
2013-01-17 2013-01-15 35.766 25,430 -17,609 0.38% 909,520
2013-01-16 2013-01-14 35.385 43,039 -26 0.65% 1,522,941
2013-01-14 2013-01-10 36.146 43,065 +7,882 0.65% 1,556,632
2013-01-10 2013-01-08 35.385 35,183 -1,445 0.53% 1,244,955
2013-01-04 2013-01-02 35.385 36,628 -1,788 0.55% 1,296,087
2013-01-03 2012-12-31 36.146 38,416 +1,309 0.58% 1,388,589
2012-12-28 2012-12-24 33.483 37,107 +1,745 0.56% 1,242,443
2012-12-21 2012-12-19 32.722 35,362 -31 0.63% 1,157,106
2012-12-20 2012-12-18 31.200 35,393 -137 0.63% 1,104,254
2012-12-19 2012-12-17 29.678 35,530 +1,840 0.63% 1,054,454
2012-12-18 2012-12-14 30.439 33,690 +263 0.60% 1,025,484
2012-12-12 2012-12-10 32.341 33,427 -3 0.60% 1,081,071
2012-12-07 2012-12-05 32.722 33,430 -131 0.60% 1,093,888
2012-12-06 2012-12-04 33.863 33,561 +17,609 0.60% 1,136,483
2012-11-27 2012-11-23 34.624 15,952 -5,257 0.28% 552,325
2012-11-26 2012-11-22 35.385 21,209 -709 0.38% 750,483
2012-11-16 2012-11-14 37.288 21,918 -1,971 0.39% 817,269
2012-11-15 2012-11-13 37.288 23,889 -395 0.43% 890,763
2012-11-14 2012-11-12 38.049 24,284 -657 0.43% 923,971
2012-11-13 2012-11-09 37.288 24,941 -3,819 0.45% 929,989
2012-11-12 2012-11-08 37.668 28,760 +1,315 0.51% 1,083,333
2012-11-09 2012-11-07 38.810 27,445 -868 0.49% 1,065,127
2012-11-08 2012-11-06 37.668 28,313 +605 0.51% 1,066,495
2012-11-07 2012-11-05 38.049 27,708 -132 0.49% 1,054,249
2012-11-01 2012-10-30 35.005 27,840 -499 0.50% 974,529
2012-10-29 2012-10-25 34.624 28,339 -158 0.51% 981,214
2012-10-22 2012-10-18 33.863 28,497 +132 0.55% 964,999
2012-10-19 2012-10-17 34.244 28,365 -279 0.55% 971,322
2012-10-17 2012-10-15 37.288 28,644 -5,519 0.56% 1,068,065
2012-10-16 2012-10-12 38.049 34,163 -4,652 0.66% 1,299,852
2012-10-15 2012-10-11 41.092 38,815 -3,785 0.75% 1,595,002
2012-10-12 2012-10-10 38.049 42,600 -2,681 0.83% 1,620,867
2012-10-11 2012-10-09 37.288 45,281 +342 0.88% 1,688,418
2012-10-10 2012-10-08 34.624 44,939 -1,367 0.87% 1,555,975
2012-10-09 2012-10-05 31.961 46,306 -1,471 0.90% 1,479,975
2012-10-08 2012-10-04 31.200 47,777 -368 0.93% 1,490,633
2012-10-05 2012-10-03 31.200 48,145 +368 0.93% 1,502,114
2012-10-04 2012-09-28 31.200 47,777 -789 0.93% 1,490,633
2012-10-03 2012-09-27 31.200 48,566 +1,051 0.94% 1,515,249
2012-09-27 2012-09-25 31.961 47,515 -1,314 0.92% 1,518,616
2012-09-26 2012-09-24 32.341 48,829 -394 0.95% 1,579,191
2012-09-24 2012-09-20 33.102 49,223 -2,103 0.96% 1,629,391
2012-09-21 2012-09-19 32.722 51,326 -2,233 1.00% 1,679,476
2012-09-17 2012-09-13 31.961 53,559 +919 1.04% 1,711,787
2012-09-14 2012-09-12 32.341 52,640 +263 1.02% 1,702,443
2012-09-13 2012-09-11 31.580 52,377 +2,628 1.02% 1,654,080
2012-09-12 2012-09-10 32.341 49,749 +657 0.97% 1,608,945
2012-09-11 2012-09-07 32.341 49,092 -735 0.95% 1,587,697
2012-09-10 2012-09-06 29.678 49,827 -3 0.97% 1,478,758
2012-09-07 2012-09-05 28.917 49,830 -1,322 0.97% 1,440,928
2012-09-03 2012-08-30 28.536 51,152 -7,832 0.99% 1,459,694
2012-08-31 2012-08-29 29.678 58,984 -1,551 1.15% 1,750,519
2012-08-30 2012-08-28 30.439 60,535 -920 1.18% 1,842,614
2012-08-29 2012-08-27 31.961 61,455 +4,994 1.19% 1,964,149
2012-08-28 2012-08-24 34.624 56,461 -4,074 1.24% 1,954,915
2012-08-27 2012-08-23 34.244 60,535 -79 1.33% 2,072,941
2012-08-24 2012-08-22 34.624 60,614 -105 1.33% 2,098,709
2012-08-23 2012-08-21 34.244 60,719 -3,285 1.34% 2,079,242
2012-08-20 2012-08-16 31.961 64,004 +124 1.41% 2,045,617
2012-08-16 2012-08-14 32.341 63,880 +2,628 1.41% 2,065,959
2012-08-14 2012-08-10 32.722 61,252 +6,399 1.35% 2,004,272
2012-08-13 2012-08-09 32.722 54,853 +174 1.81% 1,794,885
2012-08-08 2012-08-06 33.102 54,679 -421 1.81% 1,809,996
2012-08-07 2012-08-03 32.341 55,100 -1,577 1.82% 1,782,003
2012-08-06 2012-08-02 32.722 56,677 +1,304 1.87% 1,854,570
2012-08-03 2012-08-01 33.483 55,373 +2,707 1.83% 1,854,038
2012-08-02 2012-07-31 33.483 52,666 +1,559 1.74% 1,763,400
2012-08-01 2012-07-30 33.483 51,107 -2,686 1.69% 1,711,201
2012-07-31 2012-07-27 33.863 53,793 +1,787 1.78% 1,821,603
2012-07-30 2012-07-26 33.863 52,006 +9,695 1.72% 1,761,089
2012-07-27 2012-07-25 34.244 42,311 -1,314 1.40% 1,448,884
2012-07-24 2012-07-20 33.863 43,625 -73 1.44% 1,477,282
2012-07-20 2012-07-18 33.863 43,698 +1,314 1.44% 1,479,754
2012-07-19 2012-07-17 34.244 42,384 -473 1.40% 1,451,384
2012-07-18 2012-07-16 34.244 42,857 +1,734 1.41% 1,467,581
2012-07-13 2012-07-11 33.871 41,123 +1,209 1.33% 1,392,896
2012-07-12 2012-07-10 32.755 39,914 +1,343 1.29% 1,307,376
2012-07-11 2012-07-09 31.266 38,571 -322 1.25% 1,205,960
2012-07-10 2012-07-06 32.383 38,893 -269 1.26% 1,259,457
2012-07-06 2012-07-04 33.499 39,162 +269 1.26% 1,311,898
2012-07-04 2012-06-29 33.871 38,893 -269 1.26% 1,317,363
2012-07-03 2012-06-28 33.127 39,162 -134 1.26% 1,297,321
2012-06-25 2012-06-21 33.499 39,296 -32 1.27% 1,316,387
2012-06-11 2012-06-07 30.522 39,328 -403 1.27% 1,200,351
2012-06-08 2012-06-06 30.522 39,731 -1,612 1.28% 1,212,651
2012-06-06 2012-06-04 29.777 41,343 +2,364 1.34% 1,231,075
2012-06-05 2012-06-01 32.010 38,979 +671 1.26% 1,247,733
2012-06-04 2012-05-31 32.010 38,308 +457 1.24% 1,226,254
2012-06-01 2012-05-30 33.499 37,851 +484 1.22% 1,267,980
2012-05-31 2012-05-29 33.499 37,367 -1,424 1.21% 1,251,766
2012-05-30 2012-05-28 32.755 38,791 +349 1.25% 1,270,592
2012-05-29 2012-05-25 34.988 38,442 -5,104 1.24% 1,345,013
2012-05-28 2012-05-24 35.360 43,546 +752 1.41% 1,539,800
2012-05-25 2012-05-23 36.105 42,794 +860 1.38% 1,545,067
2012-05-24 2012-05-22 37.221 41,934 +483 1.35% 1,560,842
2012-05-23 2012-05-21 35.733 41,451 -1,961 1.34% 1,481,149
2012-05-21 2012-05-17 36.105 43,412 -376 1.40% 1,567,379
2012-05-18 2012-05-16 35.733 43,788 +2,579 1.41% 1,564,656
2012-05-17 2012-05-15 36.849 41,209 -4,406 1.33% 1,518,518
2012-05-16 2012-05-14 33.499 45,615 -537 1.47% 1,528,068
2012-05-15 2012-05-11 32.383 46,152 -403 1.49% 1,494,522
2012-05-14 2012-05-10 34.988 46,555 +1,907 1.50% 1,628,871
2012-05-11 2012-05-09 36.849 44,648 +2,955 1.44% 1,645,242
2012-05-10 2012-05-08 31.266 41,693 +1,639 1.35% 1,303,572
2012-05-09 2012-05-07 30.522 40,054 +3,815 1.29% 1,222,510
2012-05-08 2012-05-04 27.544 36,239 -11,687 1.17% 998,161
2012-05-07 2012-05-03 21.588 47,926 -2,659 1.55% 1,034,646
2012-05-04 2012-05-02 20.100 50,585 +373 1.63% 1,016,736
2012-05-03 2012-04-30 20.100 50,212 -134 1.62% 1,009,239
2012-05-02 2012-04-27 20.100 50,346 +3,245 1.63% 1,011,932
2012-04-27 2012-04-25 21.588 47,101 +1,209 1.52% 1,016,836
2012-04-25 2012-04-23 20.844 45,892 +940 1.48% 956,572
2012-04-23 2012-04-19 21.961 44,952 -2,686 1.45% 987,174
2012-04-20 2012-04-18 20.100 47,638 -81 1.54% 957,502
2012-04-19 2012-04-17 20.472 47,719 -2,015 1.54% 976,892
2012-04-18 2012-04-16 20.844 49,734 -671 1.61% 1,036,654
2012-04-17 2012-04-13 20.844 50,405 +268 1.91% 1,050,641
2012-04-16 2012-04-12 20.844 50,137 -2,015 1.90% 1,045,055
2012-04-13 2012-04-11 21.588 52,152 -4,030 1.97% 1,125,879
2012-04-12 2012-04-10 20.844 56,182 +2,418 2.13% 1,171,056
2012-04-11 2012-04-05 20.844 53,764 +2,684 2.03% 1,120,656
2012-04-10 2012-04-03 20.472 51,080 +6,556 1.93% 1,045,698
2012-04-05 2012-04-02 21.961 44,524 +5,668 1.68% 977,775
2012-04-03 2012-03-30 25.683 38,856 +860 1.47% 997,929
2012-04-02 2012-03-29 25.311 37,996 +3,842 1.44% 961,699
2012-03-30 2012-03-28 28.288 34,154 +833 1.29% 966,157
2012-03-29 2012-03-27 29.405 33,321 +2,122 1.26% 979,801
2012-03-28 2012-03-26 29.777 31,199 -2,337 1.18% 929,016
2012-03-27 2012-03-23 35.733 33,536 +107 1.27% 1,198,326
2012-03-26 2012-03-22 36.477 33,429 +1,827 1.26% 1,219,388
2012-03-23 2012-03-21 40.199 31,602 +3,170 1.20% 1,270,372
2012-03-22 2012-03-20 51.366 28,432 +135 1.08% 1,460,424
2012-03-21 2012-03-19 53.599 28,297 +215 1.07% 1,516,685
2012-03-20 2012-03-16 47.643 28,082 +1,746 1.06% 1,337,921
2012-03-16 2012-03-14 51.366 26,336 +1,343 1.00% 1,352,762
2012-03-13 2012-03-09 53.599 24,993 +188 0.95% 1,339,595
2012-03-12 2012-03-08 52.110 24,805 -268 0.98% 1,292,587
2012-03-09 2012-03-07 53.599 25,073 +134 0.99% 1,343,883
2012-03-08 2012-03-06 55.088 24,939 +672 0.98% 1,373,831
2012-03-07 2012-03-05 56.577 24,267 -1,075 0.96% 1,372,942
2012-03-06 2012-03-02 54.343 25,342 +7,442 1.00% 1,377,166
2012-03-05 2012-03-01 61.788 17,900 -5,105 0.71% 1,105,996
2012-03-02 2012-02-29 72.209 23,005 -403 0.91% 1,661,179
2012-03-01 2012-02-28 78.165 23,408 -214 0.92% 1,829,684
2012-02-29 2012-02-27 69.976 23,622 +2,068 0.93% 1,652,978
2012-02-28 2012-02-24 80.398 21,554 +1,693 0.85% 1,732,903
2012-02-27 2012-02-23 87.098 19,861 -2,311 0.78% 1,729,854
2012-02-24 2012-02-22 85.609 22,172 +1,048 0.87% 1,898,127
2012-02-23 2012-02-21 84.120 21,124 +1,945 0.83% 1,776,958
2012-02-22 2012-02-20 74.443 19,179 -3,009 0.76% 1,427,738
2012-02-21 2012-02-17 62.532 22,188 +1,344 0.92% 1,387,459
2012-02-17 2012-02-15 58.065 20,844 -549 0.87% 1,210,315
2012-02-16 2012-02-14 58.065 21,393 -134 0.89% 1,242,192
2012-02-13 2012-02-09 60.299 21,527 -27 0.92% 1,298,049
2012-02-09 2012-02-07 61.043 21,554 +941 0.92% 1,315,723
2012-02-06 2012-02-02 61.043 20,613 -14 0.88% 1,258,281
2012-02-01 2012-01-30 62.532 20,627 +1,343 0.88% 1,289,846
2012-01-31 2012-01-27 63.276 19,284 +269 0.83% 1,220,221
2012-01-27 2012-01-20 61.043 19,015 -80 0.81% 1,160,734
2012-01-20 2012-01-18 59.554 19,095 -22 0.82% 1,137,188
2012-01-19 2012-01-17 58.810 19,117 -54 0.82% 1,124,267
2012-01-16 2012-01-12 61.043 19,171 +2,794 0.82% 1,170,257
2012-01-13 2012-01-11 59.554 16,377 +618 0.70% 975,320
2012-01-12 2012-01-10 61.043 15,759 -80 0.67% 961,978
2012-01-11 2012-01-09 59.554 15,839 +456 0.68% 943,279
2012-01-10 2012-01-06 58.810 15,383 -14,534 0.66% 904,671
2012-01-09 2012-01-05 59.554 29,917 -680 1.32% 1,781,684
2012-01-06 2012-01-04 58.810 30,597 +940 1.35% 1,799,403
2011-12-30 2011-12-28 56.577 29,657 -6,045 1.31% 1,677,890
2011-12-29 2011-12-23 63.276 35,702 +753 1.57% 2,259,093
2011-12-28 2011-12-22 64.021 34,949 -538 1.54% 2,237,463
2011-12-23 2011-12-21 57.321 35,487 -623 1.56% 2,034,148
2011-12-22 2011-12-20 57.321 36,110 +8,570 1.59% 2,069,859
2011-12-21 2011-12-19 42.432 27,540 +1,344 1.21% 1,168,588
2011-11-15 2011-11-11 53.599 26,196 -6 1.16% 1,404,074
2011-10-27 2011-10-25 58.810 26,202 -155 1.16% 1,540,934
2011-10-25 2011-10-21 59.554 26,357 -215 1.16% 1,569,671
2011-10-14 2011-10-12 60.299 26,572 -350 1.17% 1,602,256
2011-10-07 2011-10-04 57.321 26,922 -53 1.19% 1,543,194
2011-10-06 2011-10-03 63.276 26,975 -511 1.19% 1,706,880
2011-10-04 2011-09-30 59.554 27,486 -268 1.21% 1,636,907
2011-09-30 2011-09-27 60.299 27,754 -135 1.22% 1,673,529
2011-09-28 2011-09-26 60.299 27,889 -188 1.23% 1,681,669
2011-09-27 2011-09-23 62.532 28,077 -188 1.24% 1,755,709
2011-09-26 2011-09-22 55.088 28,265 -1,343 1.25% 1,557,053
2011-09-23 2011-09-21 57.321 29,608 -27 1.31% 1,697,158
2011-09-22 2011-09-20 53.599 29,635 -1,343 1.31% 1,588,400
2011-09-19 2011-09-15 40.944 30,978 -269 1.37% 1,268,349
2011-09-07 2011-09-05 38.710 31,247 -5 1.38% 1,209,579
2011-08-31 2011-08-29 44.666 31,252 +18 1.38% 1,395,891
2011-08-16 2011-08-12 48.388 31,234 -27 1.38% 1,511,345
2011-08-10 2011-08-08 51.366 31,261 +537 1.38% 1,605,737
2011-08-08 2011-08-04 55.832 30,724 -35 1.35% 1,715,385
2011-08-05 2011-08-03 55.832 30,759 -11 1.36% 1,717,339
2011-07-26 2011-07-22 59.554 30,770 -53 1.36% 1,832,483
2011-07-21 2011-07-19 56.577 30,823 -135 1.36% 1,743,858
2011-07-18 2011-07-14 57.321 30,958 -13,433 1.37% 1,774,542
2011-07-12 2011-07-08 55.832 44,391 -1,182 1.96% 2,478,442
2011-07-11 2011-07-07 60.299 45,573 -779 2.01% 2,747,990
2011-07-08 2011-07-06 52.110 46,352 -134 2.04% 2,415,400
2011-07-05 2011-06-30 49.877 46,486 -27 2.05% 2,318,567
2011-06-22 2011-06-20 51.366 46,513 +1,558 2.05% 2,389,164
2011-06-21 2011-06-17 55.088 44,955 +1,290 1.98% 2,476,466
2011-06-16 2011-06-14 54.343 43,665 +188 1.93% 2,372,897
2011-06-13 2011-06-09 60.299 43,477 +924 1.92% 2,621,604
2011-06-10 2011-06-08 61.788 42,553 -7,845 1.88% 2,629,244
2011-06-09 2011-06-07 61.043 50,398 +27 2.22% 3,076,449
2011-06-08 2011-06-03 61.043 50,371 +693 2.22% 3,074,801
2011-06-03 2011-06-01 63.276 49,678 -274 2.19% 3,143,443
2011-06-01 2011-05-30 62.532 49,952 +1,606 2.20% 3,123,595
2011-05-31 2011-05-27 61.788 48,346 +49 2.13% 2,987,179
2011-05-27 2011-05-25 66.999 48,297 +940 2.13% 3,235,827
2011-05-26 2011-05-24 71.465 47,357 -403 2.09% 3,384,371
2011-05-25 2011-05-23 65.510 47,760 -11 2.11% 3,128,741
2011-05-24 2011-05-20 67.743 47,771 +1,285 2.11% 3,236,147
2011-05-19 2011-05-17 66.254 46,486 -6 2.05% 3,079,887
2011-05-17 2011-05-13 64.765 46,492 -80 2.05% 3,011,065
2011-05-16 2011-05-12 66.254 46,572 -188 2.05% 3,085,585
2011-05-12 2011-05-09 73.698 46,760 -1,048 2.06% 3,446,135
2011-05-11 2011-05-06 68.487 47,808 -172 2.11% 3,274,244
2011-05-06 2011-05-04 63.276 47,980 -538 2.12% 3,036,000
2011-05-05 2011-05-03 63.276 48,518 -134 2.14% 3,070,043
2011-04-29 2011-04-27 62.532 48,652 -269 2.15% 3,042,304
2011-04-28 2011-04-26 64.765 48,921 -107 2.16% 3,168,379
2011-04-27 2011-04-21 63.276 49,028 +403 2.16% 3,102,313
2011-04-21 2011-04-19 60.299 48,625 +27 2.14% 2,932,022
2011-04-20 2011-04-18 62.532 48,598 -457 2.14% 3,038,927
2011-04-12 2011-04-08 64.765 49,055 +301 2.16% 3,177,058
2011-04-11 2011-04-07 64.765 48,754 +130 2.15% 3,157,563
2011-04-08 2011-04-06 61.043 48,624 +268 2.14% 2,968,159
2011-04-06 2011-04-01 61.788 48,356 +135 2.13% 2,987,797
2011-03-30 2011-03-28 70.721 48,221 -22 2.13% 3,410,220
2011-03-29 2011-03-25 70.721 48,243 -13 2.13% 3,411,776
2011-03-25 2011-03-23 71.465 48,256 +784 2.13% 3,448,618
2011-03-24 2011-03-22 71.465 47,472 +1,072 2.09% 3,392,590
2011-03-23 2011-03-21 71.465 46,400 -2,149 2.05% 3,315,979
2011-03-22 2011-03-18 76.676 48,549 -2,698 2.14% 3,722,546
2011-03-21 2011-03-17 67.743 51,247 -322 2.26% 3,471,622
2011-03-18 2011-03-16 63.276 51,569 +994 2.27% 3,263,099
2011-03-17 2011-03-15 61.788 50,575 +269 2.23% 3,124,903
2011-03-16 2011-03-14 66.254 50,306 -323 2.22% 3,332,977
2011-03-15 2011-03-11 63.276 50,629 -2,391 2.23% 3,203,619
2011-03-14 2011-03-10 57.321 53,020 +323 2.34% 3,039,156
2011-03-11 2011-03-09 61.788 52,697 -30 2.32% 3,256,016
2011-03-09 2011-03-07 60.299 52,727 -3 2.33% 3,179,367
2011-03-04 2011-03-02 58.810 52,730 -161 2.33% 3,101,041
2011-03-02 2011-02-28 59.554 52,891 +81 2.33% 3,149,882
2011-02-28 2011-02-24 59.554 52,810 -11 2.33% 3,145,059
2011-02-25 2011-02-23 58.065 52,821 +1,585 2.33% 3,067,071
2011-02-24 2011-02-22 56.577 51,236 -5 2.26% 2,898,754
2011-02-21 2011-02-17 59.554 51,241 +940 2.26% 3,051,618
2011-02-18 2011-02-16 62.532 50,301 -107 2.22% 3,145,419
2011-02-15 2011-02-11 57.321 50,408 -6 2.22% 2,889,434
2011-02-14 2011-02-10 59.554 50,414 -134 2.22% 3,002,367
2011-02-11 2011-02-09 59.554 50,548 +54 2.23% 3,010,347
2011-02-10 2011-02-08 64.021 50,494 +27 2.23% 3,232,666
2011-02-09 2011-02-07 68.487 50,467 +403 2.23% 3,456,351
2011-02-08 2011-02-02 74.443 50,064 +685 2.21% 3,726,903
2011-02-07 2011-01-31 72.209 49,379 -2 2.18% 3,565,633
2011-02-01 2011-01-28 74.443 49,381 +24,908 2.18% 3,676,059
2011-01-31 2011-01-27 74.443 24,473 -27 2.16% 1,821,838
2011-01-26 2011-01-24 77.420 24,500 +135 1.08% 1,896,802
2011-01-25 2011-01-21 77.420 24,365 -6 1.07% 1,886,350
2011-01-21 2011-01-19 74.443 24,371 -940 1.07% 1,814,245
2011-01-20 2011-01-18 83.376 25,311 +403 1.12% 2,110,328
2011-01-19 2011-01-17 81.887 24,908 -70 1.10% 2,039,643
2011-01-18 2011-01-14 81.515 24,978 -22,049 1.10% 2,036,078
2011-01-17 2011-01-13 81.887 47,027 +913 2.20% 3,850,903
2011-01-14 2011-01-12 85.609 46,114 -967 2.16% 3,947,782
2011-01-12 2011-01-10 86.354 47,081 -615 2.21% 4,065,615
2011-01-11 2011-01-07 81.143 47,696 -806 2.24% 3,870,179
2011-01-10 2011-01-06 84.493 48,502 -2,230 2.27% 4,098,058
2011-01-07 2011-01-05 88.587 50,732 -752 2.38% 4,494,191
2011-01-06 2011-01-04 88.215 51,484 -618 2.41% 4,541,645
2011-01-05 2011-01-03 89.331 52,102 +376 2.44% 4,654,341
2011-01-03 2010-12-29 84.865 51,726 -860 2.42% 4,389,715
2010-12-30 2010-12-28 85.237 52,586 -1,370 2.47% 4,482,272
2010-12-29 2010-12-24 85.609 53,956 -1,327 2.53% 4,619,130
2010-12-28 2010-12-22 81.887 55,283 -54 2.59% 4,526,962
2010-12-23 2010-12-21 81.887 55,337 +81 2.59% 4,531,384
2010-12-21 2010-12-17 85.237 55,256 -81 2.59% 4,709,855
2010-12-14 2010-12-10 84.865 55,337 -591 2.59% 4,696,162
2010-12-08 2010-12-06 78.165 55,928 +295 2.62% 4,371,608
2010-12-06 2010-12-02 78.165 55,633 -188 2.61% 4,348,549
2010-12-03 2010-12-01 77.793 55,821 -483 2.62% 4,342,467
2010-12-02 2010-11-30 74.815 56,304 +483 2.64% 4,212,383
2010-12-01 2010-11-29 77.793 55,821 +27 2.62% 4,342,467
2010-11-30 2010-11-26 75.559 55,794 -537 2.62% 4,215,762
2010-11-29 2010-11-25 76.676 56,331 +752 2.64% 4,319,239
2010-11-24 2010-11-22 87.470 55,579 -54 2.61% 4,861,510
2010-11-23 2010-11-19 90.076 55,633 -241 2.61% 5,011,185
2010-11-22 2010-11-18 83.748 55,874 -22 2.62% 4,679,343
2010-11-19 2010-11-17 86.354 55,896 -268 2.62% 4,826,822
2010-11-18 2010-11-16 89.331 56,164 -27 2.63% 5,017,205
2010-11-17 2010-11-15 84.120 56,191 +80 2.63% 4,726,806
2010-11-16 2010-11-12 89.704 56,111 +269 2.63% 5,033,356
2010-11-15 2010-11-11 94.915 55,842 +2,450 2.62% 5,300,218
2010-11-12 2010-11-10 92.309 53,392 +2,273 2.50% 4,928,565
2010-11-11 2010-11-09 91.565 51,119 +2,031 2.40% 4,680,692
2010-11-10 2010-11-08 101.987 49,088 -5,255 2.30% 5,006,319
2010-11-09 2010-11-05 76.676 54,343 -2,525 2.55% 4,166,807
2010-11-08 2010-11-04 68.487 56,868 -215 2.67% 3,894,739
2010-11-05 2010-11-03 65.137 57,083 +161 2.68% 3,718,240
2010-11-04 2010-11-02 64.765 56,922 -2,429 2.67% 3,686,566
2010-11-03 2010-11-01 62.904 59,351 -1,343 2.78% 3,733,424
2010-10-29 2010-10-27 56.577 60,694 +510 2.85% 3,433,855
2010-10-28 2010-10-26 56.577 60,184 +19 2.82% 3,405,001
2010-10-26 2010-10-22 60.299 60,165 +484 2.82% 3,627,868
2010-10-25 2010-10-21 61.415 59,681 +107 2.80% 3,665,326
2010-10-21 2010-10-19 61.043 59,574 -27 2.79% 3,636,580
2010-10-20 2010-10-18 60.671 59,601 -1,343 2.79% 3,616,044
2010-10-19 2010-10-15 61.415 60,944 +54 2.86% 3,742,894
2010-10-18 2010-10-14 60.671 60,890 +626 2.85% 3,694,249
2010-10-15 2010-10-13 63.276 60,264 -226 2.83% 3,813,287
2010-10-14 2010-10-12 64.021 60,490 +1,343 2.84% 3,872,618
2010-10-13 2010-10-11 65.137 59,147 -537 2.77% 3,852,684
2010-10-12 2010-10-08 64.021 59,684 -854 2.80% 3,821,017
2010-10-11 2010-10-07 67.743 60,538 -479 2.84% 4,101,021
2010-10-08 2010-10-06 66.254 61,017 -2,014 2.86% 4,042,625
2010-10-07 2010-10-05 57.693 63,031 +537 2.95% 3,636,457
2010-10-06 2010-10-04 58.810 62,494 -1,236 2.93% 3,675,259
2010-10-04 2010-09-29 61.415 63,730 -54 2.99% 3,913,997
2010-09-30 2010-09-28 66.626 63,784 -1,961 2.99% 4,249,691
2010-09-29 2010-09-27 63.276 65,745 -21 3.08% 4,160,104
2010-09-28 2010-09-24 63.276 65,766 -81 3.08% 4,161,433
2010-09-27 2010-09-22 63.276 65,847 -54 3.09% 4,166,559
2010-09-24 2010-09-21 66.626 65,901 -3 3.09% 4,390,739
2010-09-22 2010-09-20 63.276 65,904 -268 3.09% 4,170,165
2010-09-21 2010-09-17 62.532 66,172 +537 3.10% 4,137,863
2010-09-20 2010-09-16 66.999 65,635 +704 3.08% 4,397,447
2010-09-17 2010-09-15 66.626 64,931 +1,478 3.04% 4,326,111
2010-09-16 2010-09-14 53.971 63,453 -839 2.97% 3,424,623
2010-09-15 2010-09-13 56.577 64,292 +1,521 3.01% 3,637,417
2010-09-13 2010-09-09 53.227 62,771 +537 2.94% 3,341,086
2010-09-08 2010-09-06 55.088 62,234 -295 2.92% 3,428,325
2010-09-07 2010-09-03 56.204 62,529 -1,021 2.93% 3,514,399
2010-09-06 2010-09-02 48.760 63,550 +188 2.98% 3,098,699
2010-09-03 2010-09-01 48.760 63,362 +145 2.97% 3,089,532
2010-09-01 2010-08-30 53.971 63,217 -567 2.96% 3,411,886
2010-08-31 2010-08-27 53.599 63,784 -27 2.99% 3,418,746
2010-08-25 2010-08-23 54.715 63,811 -2,998 2.99% 3,491,447
2010-08-20 2010-08-18 54.715 66,809 +134 3.13% 3,655,484
2010-08-19 2010-08-17 51.738 66,675 +643 3.13% 3,449,613
2010-08-18 2010-08-16 52.482 66,032 +188 3.10% 3,465,502
2010-08-17 2010-08-13 59.554 65,844 -162 3.09% 3,921,288
2010-08-13 2010-08-11 52.854 66,006 +81 3.09% 3,488,706
2010-08-12 2010-08-10 55.832 65,925 +2,660 3.09% 3,680,730
2010-08-11 2010-08-09 58.810 63,265 +1,074 2.97% 3,720,602
2010-08-06 2010-08-04 59.554 62,191 +645 2.92% 3,703,737
2010-08-04 2010-08-02 58.065 61,546 +1,773 2.89% 3,573,691
2010-08-03 2010-07-30 62.532 59,773 -53 2.80% 3,737,721
2010-08-02 2010-07-29 62.532 59,826 -387 2.80% 3,741,036
2010-07-29 2010-07-27 64.393 60,213 +430 2.82% 3,877,296
2010-07-28 2010-07-26 59.554 59,783 -2,633 2.80% 3,560,330
2010-07-27 2010-07-23 61.043 62,416 +376 2.93% 3,810,065
2010-07-26 2010-07-22 58.810 62,040 -403 2.91% 3,648,560
2010-07-23 2010-07-21 59.926 62,443 -537 2.93% 3,741,987
2010-07-21 2010-07-19 59.554 62,980 -1,376 2.95% 3,750,725
2010-07-20 2010-07-16 63.276 64,356 +1,811 3.02% 4,072,214
2010-07-19 2010-07-15 59.554 62,545 +806 2.93% 3,724,819
2010-07-14 2010-07-12 69.976 61,739 -376 2.89% 4,320,261
2010-07-12 2010-07-08 78.165 62,115 -16 2.91% 4,855,214
2010-07-09 2010-07-07 83.748 62,131 +107 2.91% 5,203,355
2010-07-08 2010-07-06 86.726 62,024 +887 2.91% 5,379,083
2010-05-25 2010-05-20 81.887 61,137 +2,901 2.87% 5,006,329
2010-05-24 2010-05-19 87.098 58,236 +134 2.73% 5,072,242
2010-05-17 2010-05-13 95.287 58,102 +538 2.72% 5,536,351
2010-05-14 2010-05-12 94.915 57,564 +86 2.70% 5,463,661
2010-05-13 2010-05-11 97.892 57,478 -457 2.69% 5,626,651
2010-05-12 2010-05-10 96.403 57,935 -1,827 2.72% 5,585,131
2010-05-11 2010-05-07 96.776 59,762 -27 2.80% 5,783,504
2010-05-10 2010-05-06 88.215 59,789 +242 3.16% 5,274,268
2010-05-07 2010-05-05 96.031 59,547 -1,048 3.15% 5,718,369
2010-05-06 2010-05-04 99.753 60,595 +457 3.20% 6,044,553
2010-05-04 2010-04-30 85.981 60,138 +403 3.18% 5,170,750
2010-04-30 2010-04-28 88.215 59,735 +994 3.16% 5,269,505
2010-04-29 2010-04-27 94.170 58,741 -497 3.10% 5,531,647
2010-04-28 2010-04-26 87.098 59,238 +1,499 3.13% 5,159,514
2010-04-27 2010-04-23 96.031 57,739 -457 3.05% 5,544,745
2010-04-26 2010-04-22 104.220 58,196 -96 3.08% 6,065,181
2010-04-23 2010-04-21 115.386 58,292 -640 3.08% 6,726,099
2010-04-22 2010-04-20 123.575 58,932 -1,536 3.11% 7,282,523
2010-04-21 2010-04-19 95.659 60,468 -1,591 3.27% 5,784,307
2010-04-20 2010-04-16 87.470 62,059 +9,667 3.36% 5,428,317
2010-04-19 2010-04-15 80.398 52,392 +1,233 2.83% 4,212,223
2010-04-16 2010-04-14 72.582 51,159 +53 2.77% 3,713,208
2010-04-15 2010-04-13 67.371 51,106 -134 2.86% 3,443,048
2010-04-14 2010-04-12 68.487 51,240 -483 2.87% 3,509,292
2010-04-12 2010-04-08 66.999 51,723 -973 2.90% 3,465,363
2010-04-09 2010-04-07 66.999 52,696 -97 2.95% 3,530,553
2010-04-07 2010-03-31 66.999 52,793 -3,753 2.96% 3,537,052
2010-04-01 2010-03-30 64.393 56,546 -32 3.17% 3,641,167
2010-03-31 2010-03-29 63.649 56,578 -86 3.17% 3,601,109
2010-03-30 2010-03-26 64.021 56,664 -3 3.17% 3,627,674
2010-03-29 2010-03-25 66.999 56,667 +806 3.71% 3,796,604
2010-03-26 2010-03-24 63.276 55,861 +113 3.66% 3,534,681
2010-03-25 2010-03-23 63.276 55,748 -83 3.65% 3,527,531
2010-03-24 2010-03-22 63.276 55,831 -589 3.65% 3,532,783
2010-03-23 2010-03-19 66.254 56,420 -10 3.69% 3,738,055
2010-03-22 2010-03-18 65.137 56,430 +80 3.69% 3,675,705
2010-03-19 2010-03-17 65.882 56,350 -1,236 3.69% 3,712,443
2010-03-17 2010-03-15 66.626 57,586 -647 3.77% 3,836,741
2010-03-16 2010-03-12 68.487 58,233 -54 3.81% 3,988,224
2010-03-15 2010-03-11 69.232 58,287 -107 3.82% 4,035,313
2010-03-11 2010-03-09 69.232 58,394 -753 3.82% 4,042,721
2010-03-10 2010-03-08 67.371 59,147 -886 3.87% 3,984,776
2010-03-09 2010-03-05 66.999 60,033 -135 3.93% 4,022,121
2010-03-08 2010-03-04 66.999 60,168 -918 3.94% 4,031,166
2010-03-04 2010-03-02 67.371 61,086 -145 4.00% 4,115,408
2010-03-03 2010-03-01 68.487 61,231 +241 4.01% 4,193,549
2010-03-02 2010-02-26 67.371 60,990 -35 3.99% 4,108,940
2010-02-26 2010-02-24 66.999 61,025 +162 3.99% 4,088,584
2010-02-23 2010-02-19 70.721 60,863 -269 4.29% 4,304,270
2010-02-19 2010-02-17 67.371 61,132 -81 4.31% 4,118,507
2010-02-18 2010-02-12 65.510 61,213 -2 4.32% 4,010,042
2010-02-17 2010-02-11 66.626 61,215 +403 4.32% 4,078,528
2010-02-12 2010-02-10 67.371 60,812 +295 4.29% 4,096,948
2010-02-11 2010-02-09 68.487 60,517 +215 4.27% 4,144,649
2010-02-10 2010-02-08 74.443 60,302 -201 4.25% 4,489,048
2010-02-08 2010-02-04 74.443 60,503 -355 4.27% 4,504,011
2010-02-05 2010-02-03 75.187 60,858 -27 4.29% 4,575,743
2010-02-01 2010-01-28 75.559 60,885 -269 4.29% 4,600,435
2010-01-28 2010-01-26 75.559 61,154 +363 4.31% 4,620,761
2010-01-26 2010-01-22 76.304 60,791 -1,679 4.29% 4,638,587
2010-01-25 2010-01-21 81.887 62,470 -833 4.40% 5,115,484
2010-01-22 2010-01-20 81.515 63,303 -13 4.46% 5,160,134
2010-01-21 2010-01-19 78.165 63,316 -14 4.46% 4,949,090
2010-01-20 2010-01-18 80.026 63,330 -583 4.46% 5,068,046
2010-01-19 2010-01-15 81.515 63,913 -892 4.51% 5,209,858
2010-01-18 2010-01-14 76.304 64,805 -215 4.57% 4,944,871
2010-01-15 2010-01-13 72.209 65,020 -5 4.58% 4,695,061
2010-01-14 2010-01-12 74.443 65,025 -220 4.58% 4,840,642
2010-01-13 2010-01-11 76.304 65,245 +53 4.60% 4,978,445
2010-01-12 2010-01-08 74.071 65,192 -16 4.60% 4,828,808
2010-01-11 2010-01-07 75.559 65,208 -123 4.60% 4,927,079
2010-01-08 2010-01-06 79.654 65,331 +215 4.61% 5,203,861
2010-01-07 2010-01-05 79.654 65,116 -3,187,745 4.59% 5,186,735
2009-12-22 2009-12-18 98.637 3,252,861 +3,187,804 229.31% 320,851,417
2009-12-21 2009-12-17 104.220 65,057 +177 4.59% 6,780,233
2009-12-18 2009-12-16 109.803 64,880 +924 4.57% 7,124,025
2009-12-17 2009-12-15 111.664 63,956 +457 4.51% 7,141,594
2009-12-16 2009-12-14 119.108 63,499 -596 4.48% 7,563,267
2009-12-15 2009-12-11 119.108 64,095 +1,638 4.52% 7,634,256
2009-12-14 2009-12-10 120.970 62,457 +2,120 4.40% 7,555,393
2009-12-11 2009-12-09 128.414 60,337 +892 4.25% 7,748,103
2009-12-10 2009-12-08 130.275 59,445 +537 4.19% 7,744,189
2009-12-09 2009-12-07 132.136 58,908 -10 4.15% 7,783,864
2009-12-08 2009-12-04 133.997 58,918 -538 4.15% 7,894,835
2009-12-07 2009-12-03 135.858 59,456 +715 4.19% 8,077,578
2009-12-04 2009-12-02 135.858 58,741 -564 4.14% 7,980,439
2009-12-03 2009-12-01 132.136 59,305 +258 4.18% 7,836,322
2009-12-02 2009-11-30 133.997 59,047 -129 4.16% 7,912,121
2009-12-01 2009-11-27 128.414 59,176 -5,277 4.17% 7,599,015
2009-11-30 2009-11-26 148.886 64,453 +27 4.54% 9,596,121
2009-11-27 2009-11-25 147.024 64,426 -1,246 4.54% 9,472,200
2009-11-26 2009-11-24 148.886 65,672 -3,036 4.63% 9,777,612
2009-11-25 2009-11-23 137.719 68,708 -2,136 4.84% 9,462,407
2009-11-24 2009-11-20 128.414 70,844 -1,153 4.99% 9,097,347
2009-11-23 2009-11-19 128.414 71,997 +1,155 5.08% 9,245,408
2009-11-20 2009-11-18 130.275 70,842 -115 4.99% 9,228,932
2009-11-19 2009-11-17 130.275 70,957 +236 5.00% 9,243,913
2009-11-18 2009-11-16 135.858 70,721 -1,246 4.99% 9,608,019
2009-11-17 2009-11-13 126.553 71,967 -959 5.07% 9,107,620
2009-11-13 2009-11-11 119.108 72,926 +45 5.14% 8,686,103
2009-11-12 2009-11-10 119.108 72,881 -268 5.14% 8,680,743
2009-11-11 2009-11-09 124.692 73,149 -573 5.16% 9,121,070
2009-11-10 2009-11-06 120.970 73,722 +624 5.20% 8,918,115
2009-11-09 2009-11-05 119.108 73,098 -516 5.15% 8,706,589
2009-11-06 2009-11-04 120.970 73,614 -551 5.19% 8,905,050
2009-11-05 2009-11-03 115.386 74,165 -99 5.23% 8,557,626
2009-11-04 2009-11-02 113.525 74,264 -699 5.24% 8,430,838
2009-11-03 2009-10-30 120.970 74,963 -287 5.28% 9,068,238
2009-11-02 2009-10-29 119.108 75,250 +661 5.30% 8,962,911
2009-10-30 2009-10-28 122.831 74,589 +129 5.26% 9,161,811
2009-10-29 2009-10-27 120.970 74,460 +698 5.25% 9,007,390
2009-10-28 2009-10-23 122.831 73,762 +75 5.20% 9,060,230
2009-10-27 2009-10-22 115.386 73,687 -542 5.19% 8,502,471
2009-10-23 2009-10-21 120.970 74,229 -796 5.23% 8,979,446
2009-10-22 2009-10-20 124.692 75,025 +167 5.29% 9,354,991
2009-10-21 2009-10-19 124.692 74,858 -30 5.28% 9,334,168
2009-10-20 2009-10-16 126.553 74,888 -129 5.28% 9,477,280
2009-10-19 2009-10-15 137.719 75,017 +1,629 5.29% 10,331,277
2009-10-16 2009-10-14 106.081 73,388 -1,156 5.17% 7,785,070
2009-10-15 2009-10-13 96.776 74,544 +226 5.25% 7,214,041
2009-10-14 2009-10-12 98.637 74,318 -153 5.24% 7,330,481
2009-10-13 2009-10-09 102.359 74,471 +424 5.25% 7,622,764
2009-10-12 2009-10-08 98.637 74,047 -900 5.22% 7,303,750
2009-10-09 2009-10-07 102.359 74,947 +2,005 5.28% 7,671,487
2009-10-08 2009-10-06 104.220 72,942 -5,573 5.14% 7,602,007
2009-10-07 2009-10-05 111.664 78,515 +108 5.53% 8,767,312
2009-10-06 2009-10-02 115.386 78,407 -121 5.53% 9,047,094
2009-10-05 2009-09-30 120.970 78,528 -462 5.54% 9,499,494
2009-10-02 2009-09-29 119.108 78,990 +250 5.57% 9,408,376
2009-09-30 2009-09-28 120.970 78,740 +19 5.55% 9,525,140
2009-09-29 2009-09-25 124.692 78,721 +467 5.55% 9,815,852
2009-09-28 2009-09-24 126.553 78,254 +2,671 5.52% 9,903,257
2009-09-25 2009-09-23 130.275 75,583 +2,447 5.33% 9,846,565
2009-09-24 2009-09-22 147.024 73,136 +2,703 5.16% 10,752,783
2009-09-23 2009-09-21 158.191 70,433 +1,074 4.97% 11,141,860
2009-09-22 2009-09-18 158.191 69,359 +253 4.89% 10,971,963
2009-09-21 2009-09-17 163.774 69,106 +540 4.87% 11,317,774
2009-09-18 2009-09-16 161.913 68,566 -70 4.83% 11,101,730
2009-09-17 2009-09-15 158.191 68,636 +1,263 4.84% 10,857,591
2009-09-16 2009-09-14 161.913 67,373 +564 4.75% 10,908,568
2009-09-15 2009-09-11 173.079 66,809 -134 4.71% 11,563,266
2009-09-14 2009-09-10 171.218 66,943 +432 4.72% 11,461,873
2009-09-11 2009-09-09 184.246 66,511 -1,015 4.69% 12,254,378
2009-09-10 2009-09-08 184.246 67,526 -145 4.76% 12,441,387
2009-09-09 2009-09-07 184.246 67,671 -742 4.77% 12,468,103
2009-09-08 2009-09-04 167.496 68,413 -271 4.82% 11,458,921
2009-09-07 2009-09-03 174.941 68,684 +64 4.84% 12,015,615
2009-09-04 2009-09-02 167.496 68,620 -72 4.84% 11,493,593
2009-09-03 2009-09-01 160.052 68,692 -1,545 4.84% 10,994,290
2009-09-02 2009-08-31 158.191 70,237 +2,593 4.95% 11,110,855
2009-09-01 2009-08-28 182.385 67,644 -1,086 4.77% 12,337,238
2009-08-31 2009-08-27 189.829 68,730 +830 4.85% 13,046,953
2009-08-28 2009-08-26 186.107 67,900 +5,089 4.79% 12,636,662
2009-08-27 2009-08-25 193.551 62,811 +5,416 4.43% 12,157,146
2009-08-26 2009-08-24 171.218 57,395 +4,401 4.05% 9,827,080
2009-08-25 2009-08-21 113.525 52,994 +725 3.74% 6,016,156
2009-08-24 2009-08-20 133.997 52,269 +1,392 3.68% 7,003,889
2009-08-21 2009-08-19 135.858 50,877 +473 3.59% 6,912,051
2009-08-20 2009-08-18 147.024 50,404 +59 3.55% 7,410,622
2009-08-19 2009-08-17 156.330 50,345 -583 3.55% 7,870,426
2009-08-18 2009-08-14 167.496 50,928 +1,660 3.59% 8,530,249
2009-08-17 2009-08-13 180.524 49,268 +376 3.47% 8,894,044
2009-08-14 2009-08-12 178.663 48,892 -591 3.45% 8,735,175
2009-08-13 2009-08-11 184.246 49,483 -97 3.49% 9,117,039
2009-08-12 2009-08-10 184.246 49,580 -779 3.50% 9,134,911
2009-08-11 2009-08-07 178.663 50,359 -153 3.55% 8,997,273
2009-08-10 2009-08-06 176.802 50,512 +1,609 3.56% 8,930,602
2009-08-07 2009-08-05 189.829 48,903 +5,570 3.45% 9,283,212
2009-08-06 2009-08-04 197.273 43,333 +629 3.05% 8,548,447
2009-08-05 2009-08-03 204.718 42,704 -1,696 3.01% 8,742,262
2009-08-04 2009-07-31 202.857 44,400 +1,623 3.13% 9,006,832
2009-08-03 2009-07-30 197.273 42,777 +1,698 3.02% 8,438,763
2009-07-31 2009-07-29 200.996 41,079 +1,999 2.90% 8,256,694
2009-07-30 2009-07-28 210.301 39,080 +2,093 2.75% 8,218,557
2009-07-29 2009-07-27 204.718 36,987 +6,174 2.61% 7,571,891
2009-07-28 2009-07-24 221.467 30,813 -882 2.17% 6,824,071
2009-07-27 2009-07-23 232.634 31,695 +1,274 2.23% 7,373,325
2009-07-24 2009-07-22 225.189 30,421 +1,086 2.14% 6,850,487
2009-07-23 2009-07-21 251.244 29,335 +1,542 2.07% 7,370,254
2009-07-22 2009-07-20 269.855 27,793 +22 1.96% 7,500,082
2009-07-21 2009-07-17 277.299 27,771 +150 1.96% 7,700,880
2009-07-20 2009-07-16 271.716 27,621 +484 1.95% 7,505,072
2009-07-17 2009-07-15 266.133 27,137 -48 1.91% 7,222,049
2009-07-16 2009-07-14 251.244 27,185 +322 1.92% 6,830,078
2009-07-15 2009-07-13 262.411 26,863 +344 1.89% 7,049,141
2009-07-14 2009-07-10 294.049 26,519 +215 1.87% 7,797,885
2009-07-13 2009-07-09 297.771 26,304 +126 1.85% 7,832,571
2009-07-10 2009-07-08 301.493 26,178 +798 1.85% 7,892,490
2009-07-09 2009-07-07 325.687 25,380 -48 1.79% 8,265,940
2009-07-08 2009-07-06 348.020 25,428 -19 1.79% 8,849,452
2009-07-07 2009-07-03 353.603 25,447 -16 1.79% 8,998,141
2009-07-06 2009-07-02 348.020 25,463 -49 1.80% 8,861,633
2009-07-03 2009-06-30 353.603 25,512 -440 1.80% 9,021,125
2009-06-30 2009-06-26 372.214 25,952 -100 1.83% 9,659,695
2009-06-29 2009-06-25 346.159 26,052 -671 1.84% 9,018,132
2009-06-25 2009-06-23 340.576 26,723 +107 1.88% 9,101,205
2009-06-24 2009-06-22 368.492 26,616 +43 1.88% 9,807,777
2009-06-23 2009-06-19 370.353 26,573 +27 1.87% 9,841,386
2009-06-19 2009-06-17 377.797 26,546 -27 1.87% 10,029,002
2009-06-18 2009-06-16 374.075 26,573 +121 1.87% 9,940,294
2009-06-17 2009-06-15 387.102 26,452 -258 1.86% 10,239,634
2009-06-16 2009-06-12 390.825 26,710 +35 1.88% 10,438,925
2009-06-15 2009-06-11 409.435 26,675 -282 1.88% 10,921,686
2009-06-12 2009-06-10 403.852 26,957 +177 1.90% 10,886,640
2009-06-11 2009-06-09 403.852 26,780 +22 1.89% 10,815,159
2009-06-10 2009-06-08 428.046 26,758 -712 1.89% 11,453,654
2009-06-09 2009-06-05 420.602 27,470 +142 1.94% 11,553,929
2009-06-08 2009-06-04 385.241 27,328 +223 1.93% 10,527,876
2009-06-05 2009-06-03 396.408 27,105 -113 1.91% 10,744,633
2009-06-04 2009-06-02 394.547 27,218 +113 1.92% 10,738,773
2009-06-03 2009-06-01 416.880 27,105 -43 1.91% 11,299,521
2009-06-02 2009-05-29 411.296 27,148 -32 1.91% 11,165,873
2009-06-01 2009-05-27 428.046 27,180 -54 1.92% 11,634,290
2009-05-29 2009-05-26 435.490 27,234 -290 1.92% 11,860,142
2009-05-27 2009-05-25 454.101 27,524 -70 1.94% 12,498,675
2009-05-26 2009-05-22 429.907 27,594 +521 1.95% 11,862,855
2009-05-25 2009-05-21 437.351 27,073 +962 1.91% 11,840,412
2009-05-22 2009-05-20 474.573 26,111 -908 1.84% 12,391,568
2009-05-21 2009-05-19 431.768 27,019 +728 1.90% 11,665,943
2009-05-20 2009-05-18 424.324 26,291 -164 1.85% 11,155,898
2009-05-19 2009-05-15 418.741 26,455 -59 1.86% 11,077,783
2009-05-18 2009-05-14 420.602 26,514 +8 1.87% 11,151,834
2009-05-14 2009-05-12 431.768 26,506 +33 1.87% 11,444,446
2009-05-13 2009-05-11 411.296 26,473 +523 1.87% 10,888,248
2009-05-12 2009-05-08 437.351 25,950 +4,616 1.83% 11,349,267
2009-05-05 2009-04-30 357.325 21,334 -59 1.50% 7,623,179
2009-05-04 2009-04-29 357.325 21,393 +5 1.51% 7,644,261
2009-04-29 2009-04-27 372.214 21,388 +41 1.51% 7,960,911
2009-04-28 2009-04-24 390.825 21,347 -54 1.50% 8,342,933
2009-04-27 2009-04-23 366.631 21,401 +150 1.51% 7,846,263
2009-04-24 2009-04-22 355.464 21,251 +81 1.50% 7,553,971
2009-04-23 2009-04-21 368.492 21,170 -11 1.49% 7,800,970
2009-04-22 2009-04-20 372.214 21,181 +78 1.49% 7,883,863
2009-04-21 2009-04-17 374.075 21,103 +11 1.49% 7,894,104
2009-04-20 2009-04-16 387.102 21,092 +8 1.49% 8,164,765
2009-04-17 2009-04-15 383.380 21,084 +54 1.49% 8,083,191
2009-04-16 2009-04-14 390.825 21,030 -307 1.48% 8,219,041
2009-04-14 2009-04-08 407.574 21,337 +41 1.50% 8,696,411
2009-04-08 2009-04-06 409.435 21,296 -229 1.50% 8,719,334
2009-04-07 2009-04-03 407.574 21,525 +30 1.52% 8,773,035
2009-04-06 2009-04-02 396.408 21,495 -347 1.52% 8,520,786
2009-04-03 2009-04-01 390.825 21,842 -75 1.54% 8,536,391
2009-04-02 2009-03-31 390.825 21,917 +16 1.55% 8,565,703
2009-03-31 2009-03-27 394.547 21,901 -11 1.54% 8,640,968
2009-03-30 2009-03-26 396.408 21,912 +25 1.54% 8,686,088
2009-03-27 2009-03-25 390.825 21,887 +56 1.54% 8,553,978
2009-03-26 2009-03-24 392.686 21,831 -398 1.54% 8,572,721
2009-03-25 2009-03-23 403.852 22,229 -53 1.57% 8,977,228
2009-03-23 2009-03-19 405.713 22,282 -59 1.57% 9,040,100
2009-03-20 2009-03-18 409.435 22,341 -54 1.57% 9,147,194
2009-03-19 2009-03-17 398.269 22,395 -54 1.58% 8,919,231
2009-03-13 2009-03-11 357.325 22,449 +8 1.58% 8,021,597
2009-03-12 2009-03-10 368.492 22,441 +3 1.58% 8,269,324
2009-03-11 2009-03-09 362.909 22,438 +59 1.58% 8,142,942
2009-03-10 2009-03-06 385.241 22,379 -27 1.58% 8,621,317
2009-03-09 2009-03-05 372.214 22,406 -164 1.58% 8,339,825
2009-03-06 2009-03-04 420.602 22,570 -29 1.59% 9,492,980
2009-03-04 2009-03-02 366.631 22,599 +26 1.59% 8,285,487
2009-03-03 2009-02-27 342.437 22,573 -48 1.59% 7,729,826
2009-03-02 2009-02-26 385.241 22,621 +11 1.59% 8,714,545
2009-02-27 2009-02-25 381.519 22,610 +217 1.59% 8,626,150
2009-02-26 2009-02-24 396.408 22,393 -34 1.58% 8,876,760
2009-02-23 2009-02-19 400.130 22,427 +212 1.58% 8,973,714
2009-02-20 2009-02-18 400.130 22,215 -6 1.57% 8,888,887
2009-02-18 2009-02-16 428.046 22,221 +317 1.57% 9,511,610
2009-02-16 2009-02-12 401.991 21,904 +54 1.54% 8,805,211
2009-02-13 2009-02-11 409.435 21,850 +54 1.54% 8,946,161
2009-02-12 2009-02-10 431.768 21,796 -3 1.54% 9,410,818
2009-02-10 2009-02-06 396.408 21,799 -27 1.54% 8,641,294
2009-02-06 2009-02-04 411.296 21,826 -10 1.54% 8,976,954
2009-02-02 2009-01-29 409.435 21,836 +53 1.54% 8,940,429
2009-01-23 2009-01-21 390.825 21,783 +78 1.54% 8,513,332
2009-01-21 2009-01-19 416.880 21,705 -53 1.53% 9,048,371
2009-01-20 2009-01-16 437.351 21,758 +53 1.53% 9,515,890
2009-01-15 2009-01-13 428.046 21,705 -19 1.53% 9,290,738
2009-01-13 2009-01-09 439.212 21,724 +81 1.53% 9,541,450
2009-01-09 2009-01-07 461.545 21,643 +124 1.53% 9,989,223
2009-01-08 2009-01-06 521.099 21,519 -3 1.52% 11,213,539
2009-01-07 2009-01-05 521.099 21,522 -312 1.52% 11,215,102
2009-01-06 2009-01-02 428.046 21,834 +100 1.54% 9,345,956
2009-01-02 2008-12-29 424.324 21,734 -33 1.53% 9,222,254
2008-12-29 2008-12-22 455.962 21,767 -18 1.53% 9,924,925
2008-12-23 2008-12-19 428.046 21,785 +91 1.54% 9,324,982
2008-12-22 2008-12-18 446.657 21,694 -11 1.53% 9,689,770
2008-12-19 2008-12-17 433.629 21,705 +207 1.53% 9,411,922
2008-12-18 2008-12-16 493.183 21,498 +16 1.52% 10,602,457
2008-12-17 2008-12-15 502.489 21,482 -94 1.51% 10,794,464
2008-12-16 2008-12-12 502.489 21,576 -53 1.52% 10,841,697
2008-12-15 2008-12-11 530.405 21,629 +147 1.52% 11,472,125
2008-12-12 2008-12-10 465.267 21,482 -365 1.51% 9,994,874
2008-12-11 2008-12-09 409.435 21,847 +54 1.54% 8,944,933
2008-12-08 2008-12-04 409.435 21,793 -33 1.54% 8,922,823
2008-12-05 2008-12-03 411.296 21,826 +92 1.54% 8,976,954
2008-12-01 2008-11-27 428.046 21,734 -49 1.53% 9,303,151
2008-11-28 2008-11-26 409.435 21,783 -53 1.54% 8,918,729
2008-11-27 2008-11-25 428.046 21,836 +18 1.54% 9,346,812
2008-11-26 2008-11-24 401.991 21,818 -26 1.54% 8,770,640
2008-11-24 2008-11-20 428.046 21,844 -11 1.54% 9,350,236
2008-11-20 2008-11-18 429.907 21,855 +54 1.54% 9,395,619
2008-11-18 2008-11-14 457.823 21,801 +10 1.54% 9,981,001
2008-11-17 2008-11-13 493.183 21,791 -2 1.54% 10,746,960
2008-11-14 2008-11-12 493.183 21,793 -8 1.54% 10,747,946
2008-11-13 2008-11-11 558.321 21,801 +48 1.54% 12,171,953
2008-11-12 2008-11-10 558.321 21,753 -199 1.53% 12,145,153
2008-11-11 2008-11-07 483.878 21,952 +210 1.55% 10,622,091
2008-11-10 2008-11-06 474.573 21,742 +18 1.53% 10,318,160
2008-11-07 2008-11-05 390.825 21,724 -462 1.53% 8,490,273
2008-11-06 2008-11-04 279.160 22,186 -161 1.56% 6,193,453
2008-11-04 2008-10-31 260.550 22,347 +27 1.58% 5,822,505
2008-11-03 2008-10-30 297.771 22,320 -3 1.57% 6,646,251
2008-10-31 2008-10-29 282.883 22,323 -24 1.57% 6,314,787
2008-10-30 2008-10-28 251.244 22,347 -110 1.58% 5,614,558
2008-10-29 2008-10-27 279.160 22,457 +196 1.58% 6,269,106
2008-10-28 2008-10-24 316.382 22,261 +27 1.57% 7,042,976
2008-10-27 2008-10-23 372.214 22,234 -89 1.57% 8,275,804
2008-10-24 2008-10-22 415.018 22,323 -13 1.57% 9,264,458
2008-10-23 2008-10-21 428.046 22,336 -188 1.57% 9,560,835
2008-10-22 2008-10-20 426.185 22,524 -333 1.59% 9,599,389
2008-10-20 2008-10-16 465.267 22,857 +27 1.61% 10,634,616
2008-10-16 2008-10-14 465.267 22,830 -27 1.61% 10,622,054
2008-10-15 2008-10-13 502.489 22,857 -7 1.61% 11,485,386
2008-10-14 2008-10-10 465.267 22,864 +30 1.61% 10,637,873
2008-10-10 2008-10-08 539.710 22,834 +40 1.61% 12,323,742
2008-10-09 2008-10-06 549.015 22,794 -86 1.61% 12,514,259
2008-10-08 2008-10-03 558.321 22,880 +32 1.61% 12,774,381
2008-10-06 2008-10-02 642.069 22,848 +17 1.61% 14,669,992
2008-10-03 2008-09-30 623.458 22,831 -6 1.61% 14,234,176
2008-09-30 2008-09-26 688.596 22,837 +247 1.61% 15,725,460
2008-09-26 2008-09-24 688.596 22,590 -2 1.59% 15,555,377
2008-09-24 2008-09-22 660.680 22,592 -100 1.59% 14,926,075
2008-09-23 2008-09-19 688.596 22,692 +73 1.60% 15,625,614
2008-09-22 2008-09-18 567.626 22,619 -8 1.59% 12,839,137
2008-09-19 2008-09-17 642.069 22,627 -11 1.60% 14,528,095
2008-09-18 2008-09-16 735.122 22,638 +161 1.60% 16,641,702
2008-09-17 2008-09-12 846.787 22,477 -5 1.58% 19,033,223
2008-09-16 2008-09-11 837.481 22,482 -49 1.58% 18,828,254
2008-09-12 2008-09-10 884.008 22,531 -258 1.59% 19,917,584
2008-09-11 2008-09-09 856.092 22,789 -10 1.61% 19,509,480
2008-09-10 2008-09-08 911.924 22,799 -742 1.61% 20,790,956
2008-09-09 2008-09-05 828.176 23,541 -67 1.66% 19,496,089
2008-09-08 2008-09-04 856.092 23,608 -360 1.66% 20,210,619
2008-09-05 2008-09-03 818.871 23,968 -35 1.69% 19,626,690
2008-09-04 2008-09-02 846.787 24,003 -11 1.69% 20,325,419
2008-09-03 2008-09-01 856.092 24,014 -121 1.69% 20,558,192
2008-09-02 2008-08-29 856.092 24,135 -139 1.70% 20,661,779
2008-09-01 2008-08-28 790.955 24,274 -175 1.71% 19,199,630
2008-08-29 2008-08-27 800.260 24,449 -371 1.72% 19,565,554
2008-08-28 2008-08-26 725.817 24,820 -494 1.75% 18,014,780
2008-08-27 2008-08-25 772.344 25,314 +5 1.78% 19,551,112
2008-08-26 2008-08-21 790.955 25,309 -309 1.78% 20,018,268
2008-08-25 2008-08-20 818.871 25,618 -427 1.81% 20,977,826
2008-08-21 2008-08-19 781.649 26,045 -448 1.84% 20,358,053
2008-08-20 2008-08-18 763.038 26,493 -438 1.87% 20,215,179
2008-08-19 2008-08-15 800.260 26,931 -852 1.90% 21,551,799
2008-08-18 2008-08-14 642.069 27,783 -215 1.96% 17,838,602
2008-08-15 2008-08-13 463.406 27,998 -13 1.97% 12,974,450
2008-08-14 2008-08-12 521.099 28,011 +5 1.97% 14,596,517
2008-08-13 2008-08-11 521.099 28,006 -89 1.97% 14,593,911
2008-08-12 2008-08-08 614.153 28,095 -64 1.98% 17,254,627
2008-08-11 2008-08-07 716.512 28,159 +105 1.99% 20,176,254
2008-08-08 2008-08-05 735.122 28,054 +177 1.98% 20,623,125
2008-08-07 2008-08-04 781.649 27,877 -40 1.97% 21,790,034
2008-08-05 2008-08-01 781.649 27,917 -81 1.97% 21,821,300
2008-08-04 2008-07-31 781.649 27,998 +108 1.97% 21,884,614
2008-08-01 2008-07-30 790.955 27,890 -81 1.97% 22,059,722
2008-07-31 2008-07-29 809.565 27,971 +30 1.97% 22,644,349
2008-07-29 2008-07-25 846.787 27,941 -92 1.97% 23,660,065
2008-07-28 2008-07-24 837.481 28,033 +81 1.98% 23,477,112
2008-07-25 2008-07-23 846.787 27,952 +5 1.97% 23,669,379
2008-07-24 2008-07-22 856.092 27,947 -70 1.97% 23,925,202
2008-07-23 2008-07-21 874.703 28,017 -228 1.98% 24,506,544
2008-07-21 2008-07-17 874.703 28,245 -185 1.99% 24,705,976
2008-07-18 2008-07-16 828.176 28,430 +107 2.00% 23,545,041
2008-07-17 2008-07-15 846.787 28,323 +349 2.00% 23,983,537
2008-07-16 2008-07-14 884.008 27,974 -96 1.97% 24,729,240
2008-07-15 2008-07-11 893.313 28,070 +155 1.98% 25,075,306
2008-07-14 2008-07-10 865.397 27,915 +89 1.97% 24,157,566
2008-07-11 2008-07-09 884.008 27,826 +62 1.96% 24,598,407
2008-07-10 2008-07-08 884.008 27,764 -70 1.96% 24,543,598
2008-07-09 2008-07-07 921.229 27,834 -183 1.96% 25,641,499
2008-07-08 2008-07-04 902.619 28,017 -225 1.98% 25,288,668
2008-07-07 2008-07-03 846.787 28,242 +357 1.99% 23,914,948
2008-07-04 2008-07-02 930.535 27,885 +24 1.97% 25,947,961
2008-07-03 2008-06-30 1060.810 27,861 +293 1.96% 29,555,216
2008-07-02 2008-06-27 1023.588 27,568 -140 1.94% 28,218,280
2008-06-30 2008-06-26 1042.199 27,708 +210 1.95% 28,877,247
2008-06-27 2008-06-25 1004.978 27,498 +118 1.94% 27,634,872
2008-06-26 2008-06-24 986.367 27,380 +27 1.93% 27,006,724
2008-06-25 2008-06-23 986.367 27,353 -247 1.93% 26,980,092
2008-06-24 2008-06-20 986.367 27,600 +75 1.95% 27,223,724
2008-06-23 2008-06-19 930.535 27,525 -344 1.94% 25,612,969
2008-06-20 2008-06-18 967.756 27,869 -54 1.96% 26,970,396
2008-06-19 2008-06-17 967.756 27,923 -121 1.97% 27,022,654
2008-06-18 2008-06-16 930.535 28,044 -142 1.98% 26,095,916
2008-06-17 2008-06-13 893.313 28,186 +24 1.99% 25,178,930
2008-06-16 2008-06-12 911.924 28,162 +94 1.99% 25,681,605
2008-06-13 2008-06-11 921.229 28,068 -252 1.98% 25,857,067
2008-06-12 2008-06-10 967.756 28,320 +1,308 2.00% 27,406,854
2008-06-11 2008-06-06 986.367 27,012 -113 1.90% 26,643,741
2008-06-10 2008-06-05 967.756 27,125 -21 1.91% 26,250,385
2008-06-06 2008-06-04 949.145 27,146 +585 1.91% 25,765,502
2008-06-05 2008-06-03 986.367 26,561 +825 1.87% 26,198,889
2008-06-04 2008-06-02 986.367 25,736 +22 1.81% 25,385,137
2008-06-03 2008-05-30 1023.588 25,714 +37 1.81% 26,320,547
2008-06-02 2008-05-29 986.367 25,677 +248 1.81% 25,326,941
2008-05-30 2008-05-28 967.756 25,429 +43 1.79% 24,609,071
2008-05-29 2008-05-27 1004.978 25,386 +32 1.79% 25,512,359
2008-05-28 2008-05-26 1023.588 25,354 -113 1.79% 25,952,056
2008-05-27 2008-05-23 1023.588 25,467 -27 1.80% 26,067,721
2008-05-26 2008-05-22 1004.978 25,494 +134 1.80% 25,620,897
2008-05-22 2008-05-20 967.756 25,360 +86 1.79% 24,542,295
2008-05-21 2008-05-19 1004.978 25,274 +38 1.78% 25,399,802
2008-05-20 2008-05-16 986.367 25,236 +215 1.78% 24,891,953
2008-05-19 2008-05-15 1023.588 25,021 +134 1.76% 25,611,201
2008-05-16 2008-05-14 1023.588 24,887 -24 1.75% 25,474,040
2008-05-15 2008-05-13 1004.978 24,911 +27 1.76% 25,034,995
2008-05-14 2008-05-09 1004.978 24,884 +183 1.75% 25,007,861
2008-05-13 2008-05-08 1079.420 24,701 -92 1.74% 26,662,761
2008-05-09 2008-05-07 1042.199 24,793 +3 1.75% 25,839,238
2008-05-08 2008-05-06 1116.642 24,790 -169 1.75% 27,681,547
2008-05-07 2008-05-05 1098.031 24,959 +45 1.76% 27,405,756
2008-05-06 2008-05-02 1098.031 24,914 +151 1.76% 27,356,344
2008-05-05 2008-04-30 1116.642 24,763 +86 1.75% 27,651,398
2008-05-02 2008-04-29 1116.642 24,677 +50 1.74% 27,555,367
2008-04-30 2008-04-28 1135.252 24,627 +49 1.74% 27,957,860
2008-04-29 2008-04-25 1153.863 24,578 -301 1.73% 28,359,647
2008-04-28 2008-04-24 1023.588 24,879 +210 1.75% 25,465,851
2008-04-24 2008-04-22 1023.588 24,669 +201 1.74% 25,250,898
2008-04-23 2008-04-21 1060.810 24,468 -61 1.72% 25,955,889
2008-04-22 2008-04-18 1060.810 24,529 -35 1.73% 26,020,599
2008-04-21 2008-04-17 1060.810 24,564 -119 1.73% 26,057,727
2008-04-18 2008-04-16 1042.199 24,683 -209 1.74% 25,724,596
2008-04-17 2008-04-15 1060.810 24,892 +24 1.75% 26,405,673
2008-04-16 2008-04-14 1023.588 24,868 -27 1.75% 25,454,592
2008-04-15 2008-04-11 1079.420 24,895 +30 1.75% 26,872,168
2008-04-14 2008-04-10 1060.810 24,865 +16 1.75% 26,377,031
2008-04-11 2008-04-09 1116.642 24,849 +86 1.75% 27,747,429
2008-04-10 2008-04-08 1135.252 24,763 -49 1.75% 28,112,255
2008-04-09 2008-04-07 1004.978 24,812 +11 1.75% 24,935,502
2008-04-08 2008-04-03 1004.978 24,801 -349 1.75% 24,924,447
2008-04-07 2008-04-02 986.367 25,150 +521 1.77% 24,807,126
2008-04-03 2008-04-01 967.756 24,629 +57 1.74% 23,834,866
2008-04-02 2008-03-31 921.229 24,572 -191 1.73% 22,636,449
2008-04-01 2008-03-28 930.535 24,763 -143 1.75% 23,042,832
2008-03-31 2008-03-27 911.924 24,906 +113 1.76% 22,712,380
2008-03-28 2008-03-26 930.535 24,793 +24 1.87% 23,070,748
2008-03-27 2008-03-25 930.535 24,769 -8 1.87% 23,048,415
2008-03-26 2008-03-20 874.703 24,777 +51 1.87% 21,672,508
2008-03-25 2008-03-19 921.229 24,726 +368 1.87% 22,778,318
2008-03-20 2008-03-18 949.145 24,358 +14 1.84% 23,119,284
2008-03-19 2008-03-17 949.145 24,344 -51 1.84% 23,105,996
2008-03-18 2008-03-14 1060.810 24,395 +282 1.84% 25,878,450
2008-03-17 2008-03-13 1209.695 24,113 +242 1.82% 29,169,379
2008-03-14 2008-03-12 1284.138 23,871 +142 1.80% 30,653,657
2008-03-13 2008-03-11 1284.138 23,729 -29 1.79% 30,471,309
2008-03-12 2008-03-10 1246.917 23,758 -102 1.80% 29,624,243
2008-03-11 2008-03-07 1302.749 23,860 +392 1.80% 31,083,582
2008-03-10 2008-03-06 1358.581 23,468 -1,053 1.77% 31,883,172
2008-03-07 2008-03-05 1339.970 24,521 -774 1.85% 32,857,405
2008-03-06 2008-03-04 1339.970 25,295 -51 1.91% 33,894,542
2008-03-05 2008-03-03 1339.970 25,346 -167 1.92% 33,962,880
2008-03-04 2008-02-29 1433.023 25,513 +258 1.93% 36,560,729
2008-03-03 2008-02-28 1433.023 25,255 +164 1.91% 36,191,008
2008-02-29 2008-02-27 1414.413 25,091 -172 1.90% 35,489,032
2008-02-28 2008-02-26 1377.191 25,263 +185 1.97% 34,791,987
2008-02-27 2008-02-25 1414.413 25,078 -53 1.96% 35,470,644
2008-02-26 2008-02-22 1414.413 25,131 -102 1.96% 35,545,608
2008-02-25 2008-02-21 1451.634 25,233 -210 1.97% 36,629,086
2008-02-22 2008-02-20 1433.023 25,443 -80 1.99% 36,460,417
2008-02-21 2008-02-19 1470.245 25,523 +658 1.99% 37,525,060
2008-02-20 2008-02-18 1488.856 24,865 +1,786 1.94% 37,020,394
2008-02-19 2008-02-15 1488.856 23,079 -1,550 1.80% 34,361,298
2008-02-18 2008-02-14 1284.138 24,629 -432 1.92% 31,627,033
2008-02-15 2008-02-13 1153.863 25,061 -264 1.96% 28,916,963
2008-02-14 2008-02-12 1172.474 25,325 -158 1.98% 29,692,898
2008-02-13 2008-02-11 1023.588 25,483 +107 1.99% 26,084,098
2008-02-12 2008-02-06 1004.978 25,376 -43 1.98% 25,502,310
2008-02-11 2008-02-04 1098.031 25,419 +30 1.98% 27,910,850
2008-02-04 2008-01-31 1153.863 25,389 +532 1.98% 29,295,430
2008-02-01 2008-01-30 986.367 24,857 +1,131 1.94% 24,518,120
2008-01-31 2008-01-29 930.535 23,726 -16 1.85% 22,077,867
2008-01-30 2008-01-28 790.955 23,742 +75 1.89% 18,778,842
2008-01-29 2008-01-25 846.787 23,667 +3 1.88% 20,040,899
2008-01-28 2008-01-24 856.092 23,664 -304 1.88% 20,258,560
2008-01-25 2008-01-23 856.092 23,968 +116 1.90% 20,518,812
2008-01-24 2008-01-22 837.481 23,852 +196 1.89% 19,975,603
2008-01-23 2008-01-21 1004.978 23,656 +190 1.88% 23,773,748
2008-01-22 2008-01-18 1079.420 23,466 +70 1.86% 25,329,677
2008-01-21 2008-01-17 1116.642 23,396 +102 1.86% 26,124,949
2008-01-18 2008-01-16 1116.642 23,294 -2,920 1.85% 26,011,051
2008-01-17 2008-01-15 1246.917 26,214 -191 2.08% 32,686,670
2008-01-16 2008-01-14 1339.970 26,405 -276 2.10% 35,381,908
2008-01-15 2008-01-11 1395.802 26,681 +104 2.12% 37,241,396
2008-01-14 2008-01-10 1377.191 26,577 -37 2.11% 36,601,616
2008-01-11 2008-01-09 1433.023 26,614 -73 2.11% 38,138,487
2008-01-10 2008-01-08 1358.581 26,687 +11 2.12% 36,256,444
2008-01-09 2008-01-07 1377.191 26,676 +250 2.12% 36,737,958
2008-01-08 2008-01-04 1433.023 26,426 +161 2.10% 37,869,079
2008-01-07 2008-01-03 1395.802 26,265 +459 2.09% 36,660,742
2008-01-04 2008-01-02 1414.413 25,806 +167 2.05% 36,500,337
2008-01-03 2007-12-31 1321.359 25,639 -89 2.04% 33,878,332
2008-01-02 2007-12-27 1414.413 25,728 -5 2.04% 36,390,013
2007-12-28 2007-12-24 1414.413 25,733 -333 2.06% 36,397,085
2007-12-27 2007-12-20 1451.634 26,066 +43 2.09% 37,838,297
2007-12-21 2007-12-19 1488.856 26,023 +32 2.09% 38,744,489
2007-12-20 2007-12-18 1488.856 25,991 -121 2.08% 38,696,845
2007-12-19 2007-12-17 1470.245 26,112 -295 2.09% 38,391,035
2007-12-18 2007-12-14 1581.909 26,407 +292 2.12% 41,773,472
2007-12-17 2007-12-13 1637.741 26,115 +956 2.09% 42,769,610
2007-12-14 2007-12-12 1730.795 25,159 -2 2.02% 43,545,062
2007-12-13 2007-12-11 1786.627 25,161 +27 2.02% 44,953,314
2007-12-12 2007-12-10 1842.459 25,134 -331 2.02% 46,308,359
2007-12-11 2007-12-07 1656.352 25,465 +314 2.04% 42,178,999
2007-12-10 2007-12-06 1656.352 25,151 -78 2.02% 41,658,905
2007-12-07 2007-12-05 1656.352 25,229 +422 2.02% 41,788,100
2007-12-06 2007-12-04 1637.741 24,807 +564 1.99% 40,627,444
2007-12-05 2007-12-03 1674.963 24,243 -28 1.94% 40,606,117
2007-12-04 2007-11-30 1693.573 24,271 -196 1.95% 41,104,716
2007-12-03 2007-11-29 1730.795 24,467 +177 1.96% 42,347,352
2007-11-30 2007-11-28 1730.795 24,290 -236 1.95% 42,041,001
2007-11-29 2007-11-27 1693.573 24,526 +62 2.38% 41,536,577
2007-11-28 2007-11-26 1674.963 24,464 +16 2.37% 40,976,283
2007-11-27 2007-11-23 1581.909 24,448 +193 2.37% 38,674,513
2007-11-26 2007-11-22 1563.298 24,255 -344 2.35% 37,917,802
2007-11-23 2007-11-21 1693.573 24,599 +570 2.38% 41,660,208
2007-11-22 2007-11-20 1768.016 24,029 +1,174 2.33% 42,483,657
2007-11-21 2007-11-19 1898.291 22,855 +556 2.22% 43,385,438
2007-11-20 2007-11-16 1935.512 22,299 +59 2.16% 43,159,988
2007-11-19 2007-11-15 1954.123 22,240 +683 2.16% 43,459,694
2007-11-16 2007-11-14 2251.894 21,557 +722 2.09% 48,544,080
2007-11-15 2007-11-13 2103.009 20,835 -97 2.02% 43,816,182
2007-11-14 2007-11-12 2624.108 20,932 +2,307 2.03% 54,927,828
2007-11-13 2007-11-09 2717.161 18,625 -4,496 1.81% 50,607,132
2007-11-12 2007-11-08 2531.054 23,121 +484 2.24% 58,520,511
2007-11-09 2007-11-07 2549.665 22,637 +622 2.19% 57,716,771
2007-11-08 2007-11-06 2456.612 22,015 -1,418 2.13% 54,082,307
2007-11-07 2007-11-05 2419.390 23,433 -360 2.27% 56,693,573
2007-11-06 2007-11-02 2233.283 23,793 -196 2.31% 53,136,511
2007-11-05 2007-11-01 2326.337 23,989 -186 2.33% 55,806,495
2007-11-02 2007-10-31 2289.115 24,175 -638 2.34% 55,339,366
2007-11-01 2007-10-30 2233.283 24,813 -642 2.41% 55,414,460
2007-10-31 2007-10-29 1656.352 25,455 +390 2.47% 42,162,436
2007-10-30 2007-10-26 1693.573 25,065 -312 2.43% 42,449,413
2007-10-29 2007-10-25 1674.963 25,377 -123 2.46% 42,505,524
2007-10-26 2007-10-24 1619.130 25,500 -124 2.47% 41,287,826
2007-10-25 2007-10-23 1600.520 25,624 -43 2.48% 41,011,718
2007-10-24 2007-10-22 1563.298 25,667 +196 2.49% 40,125,179
2007-10-23 2007-10-18 1693.573 25,471 +742 2.47% 43,137,004
2007-10-22 2007-10-17 1563.298 24,729 +768 2.40% 38,658,805
2007-10-18 2007-10-16 1451.634 23,961 +172 2.32% 34,782,607
2007-10-17 2007-10-15 1563.298 23,789 -30 2.31% 37,189,305
2007-10-16 2007-10-12 1600.520 23,819 +22 2.31% 38,122,780
2007-10-15 2007-10-11 1619.130 23,797 -65 2.31% 38,530,447
2007-10-12 2007-10-10 1637.741 23,862 +43 2.31% 39,079,779
2007-10-11 2007-10-09 1656.352 23,819 +309 2.31% 39,452,644
2007-10-10 2007-10-08 1656.352 23,510 +486 2.28% 38,940,832
2007-10-09 2007-10-05 1712.184 23,024 -89 2.23% 39,421,323
2007-10-08 2007-10-04 1600.520 23,113 -53 2.24% 36,992,813
2007-10-05 2007-10-03 1619.130 23,166 -6 2.25% 37,508,776
2007-10-04 2007-10-02 1712.184 23,172 +167 2.25% 39,674,726
2007-10-03 2007-09-28 1749.405 23,005 +99 2.23% 40,245,069
2007-10-02 2007-09-27 1674.963 22,906 -462 2.22% 38,366,692
2007-09-28 2007-09-25 1712.184 23,368 +723 2.27% 40,010,314
2007-09-27 2007-09-24 1749.405 22,645 -758 2.19% 39,615,283
2007-09-25 2007-09-21 1805.237 23,403 +135 2.27% 42,247,971
2007-09-24 2007-09-20 1842.459 23,268 -8 2.26% 42,870,331
2007-09-21 2007-09-19 1879.680 23,276 +139 2.26% 43,751,436
2007-09-20 2007-09-18 1861.069 23,137 +6 2.24% 43,059,565
2007-09-19 2007-09-17 1861.069 23,131 +419 2.24% 43,048,398
2007-09-18 2007-09-14 1991.344 22,712 +763 2.20% 45,227,413
2007-09-17 2007-09-13 2065.787 21,949 -81 2.13% 45,341,962
2007-09-14 2007-09-12 2103.009 22,030 -1,123 2.14% 46,329,277
2007-09-13 2007-09-11 1972.734 23,153 -193 2.24% 45,674,702
2007-09-12 2007-09-10 1972.734 23,346 +1,217 2.26% 46,055,440
2007-09-11 2007-09-07 1693.573 22,129 +107 2.14% 37,477,082
2007-09-10 2007-09-06 1749.405 22,022 -1,206 2.13% 38,525,404
2007-09-07 2007-09-05 1823.848 23,228 +513 2.25% 42,364,343
2007-09-06 2007-09-04 1879.680 22,715 +795 2.20% 42,696,935
2007-09-05 2007-09-03 1916.902 21,920 +309 2.12% 42,018,482
2007-09-04 2007-08-31 1991.344 21,611 +46 2.09% 43,034,943
2007-09-03 2007-08-30 2065.787 21,565 +395 2.09% 44,548,699
2007-08-31 2007-08-29 1991.344 21,170 -462 2.05% 42,156,760
2007-08-30 2007-08-28 2084.398 21,632 +94 2.10% 45,089,694
2007-08-29 2007-08-27 2233.283 21,538 +903 2.09% 48,100,457
2007-08-28 2007-08-24 2047.176 20,635 +440 2.00% 42,243,486
2007-08-27 2007-08-23 2103.009 20,195 -97 1.96% 42,470,257
2007-08-24 2007-08-22 2103.009 20,292 -204 1.97% 42,674,249
2007-08-23 2007-08-21 2084.398 20,496 -130 1.99% 42,721,818
2007-08-22 2007-08-20 2121.619 20,626 +563 2.00% 43,760,518
2007-08-21 2007-08-17 1991.344 20,063 -24 1.94% 39,952,342
2007-08-20 2007-08-16 2196.062 20,087 -505 1.95% 44,112,297
2007-08-17 2007-08-15 2400.780 20,592 +96 2.00% 49,436,854
2007-08-16 2007-08-14 2307.726 20,496 -441 1.99% 47,299,155
2007-08-15 2007-08-13 2140.230 20,937 +452 2.03% 44,809,993
2007-08-14 2007-08-10 2009.955 20,485 +199 1.99% 41,173,929
2007-08-13 2007-08-09 2084.398 20,286 +1,383 1.97% 42,284,094
2007-08-10 2007-08-08 1805.237 18,903 -432 1.83% 34,124,402
2007-08-09 2007-08-07 1544.688 19,335 +186 1.87% 29,866,536
2007-08-08 2007-08-06 1879.680 19,149 +389 1.86% 35,993,996
2007-08-07 2007-08-03 2456.612 18,760 +156 1.82% 46,086,036
2007-08-06 2007-08-02 2512.444 18,604 +304 1.80% 46,741,504
2007-08-03 2007-08-01 2661.329 18,300 +1,668 1.77% 48,702,327
2007-08-02 2007-07-31 2791.604 16,632 +266 1.61% 46,429,961
2007-08-01 2007-07-30 2847.436 16,366 -494 1.59% 46,601,143
2007-07-31 2007-07-27 2661.329 16,860 +97 1.63% 44,870,013
2007-07-30 2007-07-26 2772.994 16,763 +161 1.73% 46,483,690
2007-07-27 2007-07-25 2754.383 16,602 +293 1.72% 45,728,264
2007-07-26 2007-07-24 2717.161 16,309 -1,277 1.69% 44,314,186
2007-07-25 2007-07-23 2847.436 17,586 -225 1.82% 50,075,015
2007-07-24 2007-07-20 2921.879 17,811 +145 1.84% 52,041,588
2007-07-23 2007-07-19 2959.100 17,666 +884 1.83% 52,275,469
2007-07-20 2007-07-18 2884.658 16,782 +368 1.74% 48,410,325
2007-07-19 2007-07-17 3070.765 16,414 -344 1.70% 50,403,531
2007-07-18 2007-07-16 2921.879 16,758 -2,316 1.73% 48,964,850
2007-07-17 2007-07-13 2549.665 19,074 -309 1.97% 48,632,314
2007-07-16 2007-07-12 2531.054 19,383 -3,815 2.00% 49,059,429
2007-07-13 2007-07-11 2382.169 23,198 -717 2.40% 55,261,555
2007-07-12 2007-07-10 2996.322 23,915 +3,736 2.47% 71,657,037
2007-07-04 2007-06-29 2344.948 20,179 +5,061 2.09% 47,318,696
2007-07-03 2007-06-28 1786.627 15,118 +3,458 1.56% 27,010,222
2007-06-29 2007-06-27 1451.634 11,660 +811 1.21% 16,926,055
2007-06-28 2007-06-26 1433.023 10,849 +62 1.12% 15,546,872
2007-06-27 2007-06-25 1358.581 10,787 +4,103 1.12% 14,655,010
2007-06-26 2007-06-22 1395.802 6,684 0.69% 9,329,541

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top