History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-07-14 2021-07-12 0.085 0 +0
2021-07-13 2021-07-09 0.085 0 -19,711,627
2021-07-09 2021-07-07 0.085 19,711,627 -2,500 24.87% 1,675,488
2021-03-18 2021-03-16 0.085 19,714,127 -125 24.87% 1,675,701
2020-05-25 2020-05-21 0.084 19,714,252 -100,000 24.87% 1,655,997
2020-05-22 2020-05-20 0.088 19,814,252 -10,000 25.00% 1,743,654
2020-04-29 2020-04-27 0.082 19,824,252 -18 25.01% 1,625,589
2020-04-24 2020-04-22 0.100 19,824,270 +20,000 25.01% 1,982,427
2020-04-23 2020-04-21 0.091 19,804,270 -346 24.99% 1,802,189
2020-04-03 2020-04-01 0.104 19,804,616 -500 24.99% 2,059,680
2020-03-16 2020-03-12 0.120 19,805,116 +84,750 24.99% 2,376,614
2020-03-09 2020-03-05 0.120 19,720,366 -100,000 24.88% 2,366,444
2020-03-03 2020-02-28 0.105 19,820,366 -75,000 25.01% 2,081,138
2020-03-02 2020-02-27 0.115 19,895,366 -45,000 25.10% 2,287,967
2020-02-27 2020-02-25 0.114 19,940,366 -12,678 25.16% 2,273,202
2020-02-25 2020-02-21 0.098 19,953,044 -14,000 25.18% 1,955,398
2020-02-24 2020-02-20 0.100 19,967,044 -35,000 25.19% 1,996,704
2020-02-21 2020-02-19 0.090 20,002,044 -330,000 25.24% 1,800,184
2020-02-18 2020-02-14 0.107 20,332,044 -110,000 25.65% 2,175,529
2020-01-09 2020-01-07 0.111 20,442,044 +10,000 25.79% 2,269,067
2019-12-23 2019-12-19 0.101 20,432,044 +30,000 25.78% 2,063,636
2019-12-17 2019-12-13 0.119 20,402,044 -40,000 25.74% 2,427,843
2019-11-22 2019-11-20 0.122 20,442,044 -100,000 25.79% 2,493,929
2019-11-19 2019-11-15 0.140 20,542,044 -2,500 25.92% 2,875,886
2019-11-13 2019-11-11 0.130 20,544,544 +180,000 25.92% 2,670,791
2019-11-12 2019-11-08 0.131 20,364,544 +10,000 25.70% 2,667,755
2019-11-11 2019-11-07 0.131 20,354,544 +10,000 25.68% 2,666,445
2019-11-04 2019-10-31 0.154 20,344,544 +110,000 25.67% 3,133,060
2019-10-25 2019-10-23 0.122 20,234,544 -20,000 25.53% 2,468,614
2019-10-24 2019-10-22 0.133 20,254,544 +100,000 25.56% 2,693,854
2019-10-23 2019-10-21 0.136 20,154,544 -2,500 25.43% 2,741,018
2019-10-21 2019-10-17 0.130 20,157,044 +75,000 25.43% 2,620,416
2019-10-16 2019-10-14 0.130 20,082,044 -15,000 25.34% 2,610,666
2019-09-30 2019-09-26 0.171 20,097,044 +15,000 25.36% 3,436,595
2019-09-17 2019-09-13 0.162 20,082,044 -5,000 25.34% 3,253,291
2019-09-11 2019-09-09 0.155 20,087,044 -2,500 25.35% 3,113,492
2019-09-03 2019-08-30 0.155 20,089,544 -36,000 25.35% 3,113,879
2019-09-02 2019-08-29 0.153 20,125,544 -25,000 25.39% 3,079,208
2019-08-30 2019-08-28 0.158 20,150,544 -15,000 25.43% 3,183,786
2019-08-29 2019-08-27 0.168 20,165,544 -10,000 25.44% 3,387,811
2019-08-28 2019-08-26 0.177 20,175,544 -60,000 25.46% 3,571,071
2019-08-27 2019-08-23 0.190 20,235,544 +94,988 25.53% 3,844,753
2019-08-23 2019-08-21 0.200 20,140,556 -575,000 25.41% 4,028,111
2019-08-21 2019-08-19 0.226 20,715,556 -317,500 26.14% 4,681,716
2019-08-09 2019-08-07 0.241 21,033,056 -8,250 26.54% 5,068,966
2019-08-08 2019-08-06 0.240 21,041,306 +50,000 26.55% 5,049,913
2019-08-05 2019-08-01 0.260 20,991,306 -750 26.49% 5,457,740
2019-08-02 2019-07-31 0.270 20,992,056 -25,500 26.49% 5,667,855
2019-07-31 2019-07-29 0.275 21,017,556 -79,500 26.52% 5,779,828
2019-07-30 2019-07-26 0.270 21,097,056 -2,500 26.62% 5,696,205
2019-07-29 2019-07-25 0.285 21,099,556 -95,500 26.62% 6,013,373
2019-07-26 2019-07-24 0.295 21,195,056 +50,000 26.74% 6,252,542
2019-07-24 2019-07-22 0.300 21,145,056 +63,000 26.68% 6,343,517
2019-07-23 2019-07-19 0.315 21,082,056 +100,000 26.60% 6,640,848
2019-07-22 2019-07-18 0.345 20,982,056 -175,000 26.47% 7,238,809
2019-07-19 2019-07-17 0.400 21,157,056 +25,000 26.70% 8,462,822
2019-07-12 2019-07-10 0.400 21,132,056 -1,500 26.66% 8,452,822
2019-07-11 2019-07-09 0.400 21,133,556 +3,000 26.67% 8,453,422
2019-07-10 2019-07-08 0.400 21,130,556 +147,000 26.66% 8,452,222
2019-07-08 2019-07-04 0.400 20,983,556 +120,000 26.48% 8,393,422
2019-06-25 2019-06-21 0.400 20,863,556 +3,000 26.32% 8,345,422
2019-06-19 2019-06-17 0.400 20,860,556 +25,000 26.32% 8,344,222
2019-06-17 2019-06-13 0.400 20,835,556 +52,000 26.29% 8,334,222
2019-06-13 2019-06-11 0.440 20,783,556 -15,000 26.22% 9,144,765
2019-06-10 2019-06-05 0.440 20,798,556 -188 26.24% 9,151,365
2019-06-04 2019-05-31 0.440 20,798,744 +63,000 26.24% 9,151,447
2019-06-03 2019-05-30 0.440 20,735,744 +1,003,000 26.16% 9,123,727
2019-05-30 2019-05-28 0.400 19,732,744 -12 24.90% 7,893,098
2019-05-24 2019-05-22 0.400 19,732,756 -30,000 24.90% 7,893,102
2019-05-23 2019-05-21 0.400 19,762,756 +161,000 24.94% 7,905,102
2019-05-22 2019-05-20 0.400 19,601,756 +221,500 24.73% 7,840,702
2019-05-15 2019-05-10 0.480 19,380,256 +99,000 24.45% 9,302,523
2019-05-10 2019-05-08 0.440 19,281,256 +75,000 24.33% 8,483,753
2019-05-09 2019-05-07 0.480 19,206,256 -100,500 24.23% 9,219,003
2019-05-08 2019-05-06 0.480 19,306,756 +70,000 24.36% 9,267,243
2019-05-07 2019-05-03 0.520 19,236,756 -5,000 24.27% 10,003,113
2019-05-06 2019-05-02 0.560 19,241,756 -153,000 24.28% 10,775,383
2019-05-02 2019-04-29 0.520 19,394,756 -288,488 24.47% 10,085,273
2019-04-30 2019-04-26 0.560 19,683,244 -112,500 24.84% 11,022,617
2019-04-29 2019-04-25 0.560 19,795,744 +757,000 24.98% 11,085,617
2019-04-25 2019-04-23 0.560 19,038,744 -25,000 24.02% 10,661,697
2019-04-23 2019-04-17 0.560 19,063,744 -250,000 24.05% 10,675,697
2019-04-18 2019-04-16 0.600 19,313,744 +75,000 24.37% 11,588,246
2019-04-17 2019-04-15 0.560 19,238,744 +25,000 24.27% 10,773,697
2019-04-15 2019-04-11 0.600 19,213,744 -15,000 24.24% 11,528,246
2019-04-12 2019-04-10 0.600 19,228,744 +20,000 24.26% 11,537,246
2019-04-11 2019-04-09 0.640 19,208,744 -17,500 24.24% 12,293,596
2019-04-09 2019-04-04 0.680 19,226,244 +5,000 24.26% 13,073,846
2019-04-08 2019-04-03 0.720 19,221,244 +883,500 24.25% 13,839,296
2019-04-04 2019-04-02 0.640 18,337,744 +67,000 23.14% 11,736,156
2019-04-03 2019-04-01 0.640 18,270,744 +100,000 23.05% 11,693,276
2019-04-02 2019-03-29 0.640 18,170,744 +281,188 22.93% 11,629,276
2019-04-01 2019-03-28 0.600 17,889,556 +165,500 22.57% 10,733,734
2019-03-29 2019-03-27 0.520 17,724,056 -25,000 22.36% 9,216,509
2019-03-28 2019-03-26 0.560 17,749,056 +49,000 22.40% 9,939,471
2019-03-26 2019-03-22 0.600 17,700,056 +273,500 22.33% 10,620,034
2019-03-25 2019-03-21 0.560 17,426,556 +50,000 21.99% 9,758,871
2019-03-21 2019-03-19 0.560 17,376,556 -640,500 21.93% 9,730,871
2019-03-20 2019-03-18 0.600 18,017,056 -430,000 22.73% 10,810,234
2019-03-19 2019-03-15 0.520 18,447,056 +388,000 23.28% 9,592,469
2019-03-15 2019-03-13 0.520 18,059,056 -35,000 22.79% 9,390,709
2019-03-14 2019-03-12 0.480 18,094,056 +85,000 22.83% 8,685,147
2019-03-13 2019-03-11 0.480 18,009,056 +260,000 22.72% 8,644,347
2019-03-12 2019-03-08 0.520 17,749,056 -85,000 22.40% 9,229,509
2019-03-08 2019-03-06 0.480 17,834,056 -421,500 22.50% 8,560,347
2019-03-07 2019-03-05 0.440 18,255,556 +476,000 23.03% 8,032,445
2019-03-06 2019-03-04 0.400 17,779,556 +267,500 22.43% 7,111,822
2019-01-22 2019-01-18 0.400 17,512,056 -50,000 22.10% 7,004,822
2019-01-21 2019-01-17 0.400 17,562,056 -17,500 22.16% 7,024,822
2019-01-16 2019-01-14 0.440 17,579,556 +349,500 22.18% 7,735,005
2019-01-14 2019-01-10 0.400 17,230,056 -67,500 21.74% 6,892,022
2019-01-11 2019-01-09 0.400 17,297,556 +372,000 21.83% 6,919,022
2019-01-10 2019-01-08 0.400 16,925,556 +375,000 21.36% 6,770,222
2019-01-09 2019-01-07 0.400 16,550,556 +75,000 20.88% 6,620,222
2019-01-03 2018-12-31 0.400 16,475,556 +35,000 20.79% 6,590,222
2019-01-02 2018-12-27 0.400 16,440,556 +127,500 20.74% 6,576,222
2018-12-27 2018-12-20 0.400 16,313,056 +1,000 20.58% 6,525,222
2018-12-20 2018-12-18 0.400 16,312,056 +85,000 20.58% 6,524,822
2018-12-19 2018-12-17 0.440 16,227,056 +203,000 20.47% 7,139,905
2018-12-18 2018-12-14 0.440 16,024,056 +375,000 20.22% 7,050,585
2018-12-17 2018-12-13 0.440 15,649,056 -14,500 19.75% 6,885,585
2018-12-13 2018-12-11 0.440 15,663,556 +144,500 19.76% 6,891,965
2018-11-30 2018-11-28 0.520 15,519,056 -43,000 19.58% 8,069,909
2018-11-29 2018-11-27 0.480 15,562,056 -9,500 19.64% 7,469,787
2018-11-28 2018-11-26 0.480 15,571,556 +40,000 19.65% 7,474,347
2018-11-26 2018-11-22 0.440 15,531,556 +948,000 19.60% 6,833,885
2018-11-23 2018-11-21 0.400 14,583,556 +405,500 18.40% 5,833,422
2018-11-22 2018-11-20 0.400 14,178,056 +828,500 17.89% 5,671,222
2018-11-19 2018-11-15 0.520 13,349,556 +74,000 16.84% 6,941,769
2018-11-15 2018-11-13 0.480 13,275,556 +10,500 16.75% 6,372,267
2018-11-13 2018-11-09 0.480 13,265,056 +106,000 16.74% 6,367,227
2018-11-12 2018-11-08 0.480 13,159,056 +312,500 16.60% 6,316,347
2018-11-07 2018-11-05 0.480 12,846,556 +1,544,500 16.21% 6,166,347
2018-11-06 2018-11-02 0.400 11,302,056 +142,500 14.26% 4,520,822
2018-11-05 2018-11-01 0.400 11,159,556 +18,000 14.08% 4,463,822
2018-11-01 2018-10-30 0.440 11,141,556 -9,000 14.06% 4,902,285
2018-10-31 2018-10-29 0.480 11,150,556 +346,000 14.07% 5,352,267
2018-10-30 2018-10-26 0.400 10,804,556 +7,500 13.63% 4,321,822
2018-10-29 2018-10-25 0.440 10,797,056 +45,000 13.62% 4,750,705
2018-10-25 2018-10-23 0.480 10,752,056 +1,128,000 13.57% 5,160,987
2018-10-24 2018-10-22 0.440 9,624,056 +40,000 12.14% 4,234,585
2018-10-19 2018-10-16 0.520 9,584,056 +90,500 12.09% 4,983,709
2018-10-18 2018-10-15 0.520 9,493,556 +224,750 11.98% 4,936,649
2018-10-16 2018-10-12 0.520 9,268,806 +214,000 11.70% 4,819,779
2018-10-15 2018-10-11 0.520 9,054,806 +89,000 11.43% 4,708,499
2018-10-10 2018-10-08 0.560 8,965,806 +200,500 11.31% 5,020,851
2018-09-27 2018-09-24 0.520 8,765,306 +70,500 11.06% 4,557,959
2018-09-20 2018-09-18 0.520 8,694,806 +2,000 10.97% 4,521,299
2018-09-14 2018-09-12 0.480 8,692,806 +10,000 10.97% 4,172,547
2018-09-13 2018-09-11 0.520 8,682,806 +3,000 10.96% 4,515,059
2018-09-12 2018-09-10 0.560 8,679,806 -18,000 10.95% 4,860,691
2018-09-11 2018-09-07 0.520 8,697,806 -7,500 10.97% 4,522,859
2018-09-05 2018-09-03 0.560 8,705,306 -2,500 10.98% 4,874,971
2018-08-29 2018-08-27 0.560 8,707,806 +10,000 10.99% 4,876,371
2018-08-28 2018-08-24 0.560 8,697,806 -50,500 10.97% 4,870,771
2018-08-27 2018-08-23 0.600 8,748,306 -1,000 11.04% 5,248,984
2018-08-21 2018-08-17 0.560 8,749,306 +2,500 11.04% 4,899,611
2018-08-16 2018-08-14 0.600 8,746,806 -20,000 11.04% 5,248,084
2018-08-13 2018-08-09 0.600 8,766,806 +25,000 11.06% 5,260,084
2018-08-10 2018-08-08 0.640 8,741,806 +500 11.03% 5,594,756
2018-08-08 2018-08-06 0.640 8,741,306 -16,500 11.03% 5,594,436
2018-08-06 2018-08-02 0.600 8,757,806 -26,000 11.05% 5,254,684
2018-08-03 2018-08-01 0.600 8,783,806 -14,500 11.08% 5,270,284
2018-08-02 2018-07-31 0.600 8,798,306 -30,000 11.10% 5,278,984
2018-07-27 2018-07-25 0.600 8,828,306 +25,000 11.14% 5,296,984
2018-07-25 2018-07-23 0.600 8,803,306 +92,500 11.11% 5,281,984
2018-07-24 2018-07-20 0.600 8,710,806 +8,000 10.99% 5,226,484
2018-07-19 2018-07-17 0.600 8,702,806 -17,500 10.98% 5,221,684
2018-07-13 2018-07-11 0.640 8,720,306 +37,500 11.00% 5,580,996
2018-07-12 2018-07-10 0.640 8,682,806 -5,000 10.96% 5,556,996
2018-07-09 2018-07-05 0.640 8,687,806 +1,000 10.96% 5,560,196
2018-07-06 2018-07-04 0.640 8,686,806 -500 10.96% 5,559,556
2018-07-05 2018-07-03 0.640 8,687,306 -10,000 10.96% 5,559,876
2018-06-29 2018-06-27 0.680 8,697,306 -75,000 10.97% 5,914,168
2018-06-27 2018-06-25 0.760 8,772,306 +10,000 11.07% 6,666,953
2018-06-26 2018-06-22 0.720 8,762,306 -311,000 11.06% 6,308,860
2018-06-25 2018-06-21 0.600 9,073,306 +29,000 11.45% 5,443,984
2018-06-22 2018-06-20 0.600 9,044,306 +24,500 11.41% 5,426,584
2018-06-21 2018-06-19 0.600 9,019,806 -60,000 11.38% 5,411,884
2018-06-20 2018-06-15 0.640 9,079,806 -93,000 11.46% 5,811,076
2018-06-14 2018-06-12 0.560 9,172,806 -325 11.57% 5,136,771
2018-05-31 2018-05-29 0.560 9,173,131 -5,000 11.57% 5,136,953
2018-05-30 2018-05-28 0.600 9,178,131 -25,000 11.58% 5,506,879
2018-05-29 2018-05-25 0.600 9,203,131 -13 11.61% 5,521,879
2018-05-25 2018-05-23 0.600 9,203,144 -5,000 11.61% 5,521,886
2018-05-23 2018-05-18 0.600 9,208,144 +75,000 11.62% 5,524,886
2018-05-10 2018-05-08 0.600 9,133,144 +15,000 11.52% 5,479,886
2018-04-27 2018-04-25 0.600 9,118,144 -125,000 11.50% 5,470,886
2018-04-26 2018-04-24 0.600 9,243,144 -5,000 11.66% 5,545,886
2018-04-24 2018-04-20 0.560 9,248,144 +35,000 11.67% 5,178,961
2018-04-23 2018-04-19 0.600 9,213,144 -12,500 11.62% 5,527,886
2018-04-16 2018-04-12 0.600 9,225,644 -469,000 11.64% 5,535,386
2018-04-13 2018-04-11 0.600 9,694,644 -22,000 12.23% 5,816,786
2018-04-10 2018-04-06 0.600 9,716,644 -126,500 12.26% 5,829,986
2018-04-09 2018-04-04 0.600 9,843,144 -44,500 12.42% 5,905,886
2018-04-06 2018-04-03 0.640 9,887,644 -75,000 12.48% 6,328,092
2018-04-04 2018-03-29 0.640 9,962,644 +50,000 12.57% 6,376,092
2018-03-29 2018-03-27 0.640 9,912,644 +25,000 12.51% 6,344,092
2018-03-28 2018-03-26 0.640 9,887,644 +93,000 12.48% 6,328,092
2018-03-22 2018-03-20 0.640 9,794,644 +10,000 12.36% 6,268,572
2018-03-21 2018-03-19 0.640 9,784,644 +70,000 12.35% 6,262,172
2018-03-20 2018-03-16 0.680 9,714,644 -80,500 12.26% 6,605,958
2018-03-15 2018-03-13 0.680 9,795,144 -273,000 12.36% 6,660,698
2018-03-14 2018-03-12 0.760 10,068,144 +160,000 12.70% 7,651,789
2018-03-08 2018-03-06 0.600 9,908,144 +25,000 12.50% 5,944,886
2018-03-01 2018-02-27 0.600 9,883,144 +25,000 12.47% 5,929,886
2018-02-28 2018-02-26 0.600 9,858,144 +31,000 12.44% 5,914,886
2018-02-23 2018-02-21 0.640 9,827,144 +1,500 12.40% 6,289,372
2018-02-22 2018-02-20 0.600 9,825,644 -13,000 12.40% 5,895,386
2018-02-21 2018-02-15 0.600 9,838,644 +10,000 12.41% 5,903,186
2018-02-14 2018-02-12 0.560 9,828,644 +70,000 12.40% 5,504,041
2018-02-12 2018-02-08 0.640 9,758,644 -75,000 12.31% 6,245,532
2018-02-09 2018-02-07 0.600 9,833,644 +50,000 12.41% 5,900,186
2018-02-08 2018-02-06 0.600 9,783,644 +324,000 12.34% 5,870,186
2018-02-07 2018-02-05 0.640 9,459,644 +12,500 11.94% 6,054,172
2018-02-06 2018-02-02 0.640 9,447,144 -50,000 11.92% 6,046,172
2018-02-02 2018-01-31 0.720 9,497,144 +25,000 11.98% 6,837,944
2018-02-01 2018-01-30 0.720 9,472,144 -5,000 11.95% 6,819,944
2018-01-29 2018-01-25 0.680 9,477,144 +46,500 11.96% 6,444,458
2018-01-17 2018-01-15 0.680 9,430,644 -237 11.90% 6,412,838
2018-01-16 2018-01-12 0.760 9,430,881 +4,000 11.90% 7,167,470
2018-01-11 2018-01-09 0.760 9,426,881 -1,000 11.89% 7,164,430
2018-01-10 2018-01-08 0.720 9,427,881 +26,000 11.90% 6,788,074
2018-01-09 2018-01-05 0.760 9,401,881 -75,000 11.86% 7,145,430
2018-01-08 2018-01-04 0.720 9,476,881 -17,000 11.96% 6,823,354
2018-01-05 2018-01-03 0.680 9,493,881 -205,250 11.98% 6,455,839
2018-01-03 2017-12-29 0.680 9,699,131 +20,000 12.24% 6,595,409
2018-01-02 2017-12-28 0.680 9,679,131 +15,000 12.21% 6,581,809
2017-12-29 2017-12-27 0.680 9,664,131 +228,500 12.19% 6,571,609
2017-12-20 2017-12-18 0.640 9,435,631 +95,000 11.91% 6,038,804
2017-12-19 2017-12-15 0.640 9,340,631 +25,000 11.79% 5,978,004
2017-12-18 2017-12-14 0.640 9,315,631 +75,000 11.75% 5,962,004
2017-12-14 2017-12-12 0.640 9,240,631 +30,000 11.66% 5,914,004
2017-12-13 2017-12-11 0.640 9,210,631 -1,000 11.62% 5,894,804
2017-12-12 2017-12-08 0.640 9,211,631 +104,000 11.62% 5,895,444
2017-12-11 2017-12-07 0.640 9,107,631 +50,000 11.49% 5,828,884
2017-12-08 2017-12-06 0.640 9,057,631 +62,000 11.43% 5,796,884
2017-12-06 2017-12-04 0.720 8,995,631 +5,000 11.35% 6,476,854
2017-12-05 2017-12-01 0.720 8,990,631 -102,500 11.34% 6,473,254
2017-12-04 2017-11-30 0.760 9,093,131 -22,500 11.47% 6,910,780
2017-11-29 2017-11-27 0.840 9,115,631 +27,500 11.50% 7,657,130
2017-11-28 2017-11-24 0.840 9,088,131 +500 11.47% 7,634,030
2017-11-27 2017-11-23 0.840 9,087,631 -7,500 11.47% 7,633,610
2017-11-24 2017-11-22 0.840 9,095,131 -88,500 11.48% 7,639,910
2017-11-23 2017-11-21 0.840 9,183,631 +150,000 11.59% 7,714,250
2017-11-22 2017-11-20 0.880 9,033,631 +50,000 11.40% 7,949,595
2017-11-21 2017-11-17 0.800 8,983,631 -2,250 11.34% 7,186,905
2017-11-20 2017-11-16 0.800 8,985,881 -157,500 11.34% 7,188,705
2017-11-17 2017-11-15 0.840 9,143,381 +2,000 11.54% 7,680,440
2017-11-16 2017-11-14 0.880 9,141,381 +80,000 11.53% 8,044,415
2017-11-15 2017-11-13 0.920 9,061,381 +106,000 11.43% 8,336,471
2017-11-14 2017-11-10 0.960 8,955,381 +281,500 11.30% 8,597,166
2017-11-13 2017-11-09 0.800 8,673,881 -19,500 10.94% 6,939,105
2017-11-10 2017-11-08 0.840 8,693,381 +71,500 10.97% 7,302,440
2017-11-09 2017-11-07 0.840 8,621,881 +236,000 10.88% 7,242,380
2017-11-08 2017-11-06 0.680 8,385,881 +27,500 10.58% 5,702,399
2017-11-07 2017-11-03 0.720 8,358,381 +10,000 10.55% 6,018,034
2017-11-06 2017-11-02 0.720 8,348,381 +10,000 10.53% 6,010,834
2017-11-02 2017-10-31 0.720 8,338,381 -25,000 10.52% 6,003,634
2017-11-01 2017-10-30 0.680 8,363,381 +13,000 10.55% 5,687,099
2017-10-31 2017-10-27 0.720 8,350,381 +155,500 10.54% 6,012,274
2017-10-30 2017-10-26 0.720 8,194,881 -757 10.34% 5,900,314
2017-10-27 2017-10-25 0.720 8,195,638 -7,500 10.34% 5,900,859
2017-10-26 2017-10-24 0.680 8,203,138 -275,000 10.35% 5,578,134
2017-10-25 2017-10-23 0.720 8,478,138 -12 10.70% 6,104,259
2017-10-23 2017-10-19 0.760 8,478,150 -2,000 10.70% 6,443,394
2017-10-19 2017-10-17 0.760 8,480,150 -62,500 10.70% 6,444,914
2017-10-18 2017-10-16 0.760 8,542,650 -127,500 10.78% 6,492,414
2017-10-16 2017-10-12 0.760 8,670,150 +6,500 10.94% 6,589,314
2017-10-13 2017-10-11 0.760 8,663,650 -83,000 10.93% 6,584,374
2017-10-10 2017-10-06 0.720 8,746,650 -66,750 11.04% 6,297,588
2017-10-06 2017-10-03 0.720 8,813,400 +88,500 11.12% 6,345,648
2017-10-04 2017-09-29 0.640 8,724,900 -12,500 11.01% 5,583,936
2017-10-03 2017-09-28 0.600 8,737,400 -12,500 11.02% 5,242,440
2017-09-29 2017-09-27 0.640 8,749,900 +25,000 11.04% 5,599,936
2017-09-27 2017-09-25 0.640 8,724,900 +5,000 11.01% 5,583,936
2017-09-25 2017-09-21 0.680 8,719,900 +25,000 11.00% 5,929,532
2017-09-22 2017-09-20 0.680 8,694,900 +12,500 10.97% 5,912,532
2017-09-21 2017-09-19 0.680 8,682,400 +75,000 10.96% 5,904,032
2017-09-20 2017-09-18 0.720 8,607,400 +12,500 10.86% 6,197,328
2017-09-15 2017-09-13 0.720 8,594,900 -87,000 10.84% 6,188,328
2017-09-14 2017-09-12 0.720 8,681,900 -38,000 10.95% 6,250,968
2017-09-13 2017-09-11 0.720 8,719,900 +40,000 11.00% 6,278,328
2017-09-11 2017-09-07 0.760 8,679,900 -100,000 10.95% 6,596,724
2017-09-08 2017-09-06 0.760 8,779,900 +17,000 11.08% 6,672,724
2017-09-07 2017-09-05 0.720 8,762,900 -87,500 11.06% 6,309,288
2017-09-06 2017-09-04 0.760 8,850,400 -10,000 11.17% 6,726,304
2017-09-05 2017-09-01 0.720 8,860,400 -2,500 11.18% 6,379,488
2017-09-04 2017-08-31 0.720 8,862,900 +26,000 11.18% 6,381,288
2017-09-01 2017-08-30 0.760 8,836,900 -14,500 11.15% 6,716,044
2017-08-31 2017-08-29 0.720 8,851,400 +30,000 11.17% 6,373,008
2017-08-30 2017-08-28 0.720 8,821,400 +22,000 11.13% 6,351,408
2017-08-29 2017-08-25 0.800 8,799,400 +62,000 11.10% 7,039,520
2017-08-28 2017-08-24 0.800 8,737,400 +10,000 11.02% 6,989,920
2017-08-25 2017-08-22 0.840 8,727,400 -57,500 11.01% 7,331,016
2017-08-24 2017-08-21 0.840 8,784,900 -6,500 11.08% 7,379,316
2017-08-22 2017-08-18 0.840 8,791,400 +25,000 11.09% 7,384,776
2017-08-21 2017-08-17 0.800 8,766,400 +91,500 11.06% 7,013,120
2017-08-18 2017-08-16 0.920 8,674,900 -250 10.95% 7,980,908
2017-08-17 2017-08-15 0.920 8,675,150 +75,000 10.95% 7,981,138
2017-08-16 2017-08-14 0.880 8,600,150 -15,000 10.85% 7,568,132
2017-08-15 2017-08-11 0.880 8,615,150 +50,000 10.87% 7,581,332
2017-08-11 2017-08-09 0.960 8,565,150 -98,000 12.97% 8,222,544
2017-08-10 2017-08-08 0.880 8,663,150 +64,500 13.12% 7,623,572
2017-08-04 2017-08-02 0.920 8,598,650 -15,000 13.02% 7,910,758
2017-08-02 2017-07-31 0.960 8,613,650 -1,000 13.04% 8,269,104
2017-08-01 2017-07-28 0.960 8,614,650 -9,500 13.04% 8,270,064
2017-07-27 2017-07-25 0.960 8,624,150 +10,000 13.06% 8,279,184
2017-07-26 2017-07-24 0.880 8,614,150 -50 13.04% 7,580,452
2017-07-21 2017-07-19 0.880 8,614,200 -25,000 13.04% 7,580,496
2017-07-20 2017-07-18 0.880 8,639,200 -37,500 13.08% 7,602,496
2017-07-19 2017-07-17 0.920 8,676,700 +24,875 13.14% 7,982,564
2017-07-18 2017-07-14 0.960 8,651,825 +81,000 13.10% 8,305,752
2017-07-17 2017-07-13 0.840 8,570,825 +5,000 12.98% 7,199,493
2017-07-13 2017-07-11 0.840 8,565,825 +25,500 12.97% 7,195,293
2017-07-12 2017-07-10 0.840 8,540,325 +25,000 12.93% 7,173,873
2017-07-11 2017-07-07 0.840 8,515,325 +32,500 12.89% 7,152,873
2017-07-07 2017-07-05 0.840 8,482,825 +169,000 12.84% 7,125,573
2017-07-06 2017-07-04 0.840 8,313,825 -35,000 12.59% 6,983,613
2017-07-05 2017-07-03 0.920 8,348,825 +1,500 12.64% 7,680,919
2017-07-03 2017-06-29 1.000 8,347,325 +15,000 12.64% 8,347,325
2017-06-30 2017-06-28 0.920 8,332,325 +12,500 12.62% 7,665,739
2017-06-29 2017-06-27 0.960 8,319,825 -138,500 12.60% 7,987,032
2017-06-28 2017-06-26 1.040 8,458,325 +43,750 12.81% 8,796,658
2017-06-26 2017-06-22 1.040 8,414,575 -45,000 12.74% 8,751,158
2017-06-23 2017-06-21 1.040 8,459,575 +58,500 12.81% 8,797,958
2017-06-22 2017-06-20 1.000 8,401,075 +331,500 12.72% 8,401,075
2017-06-21 2017-06-19 1.040 8,069,575 +167,500 12.22% 8,392,358
2017-06-20 2017-06-16 1.080 7,902,075 +246,500 11.96% 8,534,241
2017-06-19 2017-06-15 1.240 7,655,575 -2,500 11.59% 9,492,913
2017-06-16 2017-06-14 1.200 7,658,075 +7,500 11.60% 9,189,690
2017-06-13 2017-06-09 1.240 7,650,575 +57,500 11.58% 9,486,713
2017-06-12 2017-06-08 1.280 7,593,075 -35,000 11.50% 9,719,136
2017-06-09 2017-06-07 1.240 7,628,075 -6,500 11.55% 9,458,813
2017-06-07 2017-06-05 1.240 7,634,575 -100,000 11.56% 9,466,873
2017-06-06 2017-06-02 1.320 7,734,575 +37,000 11.71% 10,209,639
2017-06-05 2017-06-01 1.280 7,697,575 -47,500 11.66% 9,852,896
2017-06-02 2017-05-31 1.320 7,745,075 -5,000 11.73% 10,223,499
2017-06-01 2017-05-29 1.280 7,750,075 +23,125 11.73% 9,920,096
2017-05-31 2017-05-26 1.320 7,726,950 +149,500 11.70% 10,199,574
2017-05-26 2017-05-24 1.320 7,577,450 +74,750 11.47% 10,002,234
2017-05-25 2017-05-23 1.320 7,502,700 +33,000 11.36% 9,903,564
2017-05-24 2017-05-22 1.320 7,469,700 -588,000 11.31% 9,860,004
2017-05-23 2017-05-19 1.360 8,057,700 -25,000 12.20% 10,958,472
2017-05-22 2017-05-18 1.360 8,082,700 -1,000 12.24% 10,992,472
2017-05-19 2017-05-17 1.360 8,083,700 -27,500 12.24% 10,993,832
2017-05-18 2017-05-16 1.360 8,111,200 +102,500 12.28% 11,031,232
2017-05-17 2017-05-15 1.360 8,008,700 +1,000 12.13% 10,891,832
2017-05-16 2017-05-12 1.400 8,007,700 -22,000 12.12% 11,210,780
2017-05-15 2017-05-11 1.400 8,029,700 +225,000 12.16% 11,241,580
2017-05-12 2017-05-10 1.360 7,804,700 +44,000 11.82% 10,614,392
2017-05-11 2017-05-09 1.320 7,760,700 +100,000 11.75% 10,244,124
2017-05-10 2017-05-08 1.320 7,660,700 +45,000 11.60% 10,112,124
2017-05-09 2017-05-05 1.400 7,615,700 +115,500 11.53% 10,661,980
2017-05-08 2017-05-04 1.360 7,500,200 -33,000 11.36% 10,200,272
2017-05-05 2017-05-02 1.400 7,533,200 +46,000 11.41% 10,546,480
2017-05-04 2017-04-28 1.440 7,487,200 +172,000 11.34% 10,781,568
2017-05-02 2017-04-27 1.400 7,315,200 -2,500 11.08% 10,241,280
2017-04-28 2017-04-26 1.400 7,317,700 -7,500 11.08% 10,244,780
2017-04-26 2017-04-24 1.440 7,325,200 +17,500 11.09% 10,548,288
2017-04-25 2017-04-21 1.520 7,307,700 -130,000 11.06% 11,107,704
2017-04-24 2017-04-20 1.560 7,437,700 -66,000 11.26% 11,602,812
2017-04-21 2017-04-19 1.440 7,503,700 +202,500 11.36% 10,805,328
2017-04-20 2017-04-18 1.520 7,301,200 +90,500 11.05% 11,097,824
2017-04-19 2017-04-13 1.560 7,210,700 +180,000 10.92% 11,248,692
2017-04-18 2017-04-12 1.520 7,030,700 +136,500 10.65% 10,686,664
2017-04-13 2017-04-11 1.240 6,894,200 +126,000 10.44% 8,548,808
2017-04-12 2017-04-10 1.320 6,768,200 +77,000 10.25% 8,934,024
2017-04-11 2017-04-07 1.280 6,691,200 -17,500 10.13% 8,564,736
2017-04-07 2017-04-05 1.280 6,708,700 -22,525 10.16% 8,587,136
2017-04-06 2017-04-03 1.280 6,731,225 +75,000 10.19% 8,615,968
2017-04-05 2017-03-31 1.240 6,656,225 -11,500 10.08% 8,253,719
2017-04-03 2017-03-30 1.280 6,667,725 +237,750 10.10% 8,534,688
2017-03-31 2017-03-29 1.240 6,429,975 -47,000 9.74% 7,973,169
2017-03-30 2017-03-28 1.280 6,476,975 +14,000 9.81% 8,290,528
2017-03-29 2017-03-27 1.240 6,462,975 +94,000 9.79% 8,014,089
2017-03-28 2017-03-24 1.240 6,368,975 +15,000 9.64% 7,897,529
2017-03-27 2017-03-23 1.240 6,353,975 +12,500 9.62% 7,878,929
2017-03-24 2017-03-22 1.280 6,341,475 +87,750 9.60% 8,117,088
2017-03-23 2017-03-21 1.320 6,253,725 +330,500 9.47% 8,254,917
2017-03-22 2017-03-20 1.360 5,923,225 +28,500 8.97% 8,055,586
2017-03-21 2017-03-17 1.400 5,894,725 +185,500 8.93% 8,252,615
2017-03-20 2017-03-16 1.520 5,709,225 +120,000 8.64% 8,678,022
2017-03-17 2017-03-15 1.400 5,589,225 +45,000 8.46% 7,824,915
2017-03-16 2017-03-14 1.440 5,544,225 -2,500 8.39% 7,983,684
2017-03-15 2017-03-13 1.440 5,546,725 +446,000 8.40% 7,987,284
2017-03-14 2017-03-10 1.520 5,100,725 +7,500 7.72% 7,753,102
2017-03-13 2017-03-09 1.640 5,093,225 -135,500 7.71% 8,352,889
2017-03-10 2017-03-08 1.680 5,228,725 +5,000 7.92% 8,784,258
2017-03-09 2017-03-07 1.680 5,223,725 -74,000 7.91% 8,775,858
2017-03-08 2017-03-06 1.680 5,297,725 +46,500 8.02% 8,900,178
2017-03-07 2017-03-03 1.680 5,251,225 +54,000 7.95% 8,822,058
2017-03-06 2017-03-02 1.640 5,197,225 +55,000 7.87% 8,523,449
2017-03-03 2017-03-01 1.600 5,142,225 +202,000 7.79% 8,227,560
2017-03-02 2017-02-28 1.720 4,940,225 -222,500 7.48% 8,497,187
2017-03-01 2017-02-27 1.440 5,162,725 +52,500 7.82% 7,434,324
2017-02-28 2017-02-24 1.480 5,110,225 +76,500 7.74% 7,563,133
2017-02-27 2017-02-23 1.560 5,033,725 +21,500 7.62% 7,852,611
2017-02-24 2017-02-22 1.640 5,012,225 -381,500 7.59% 8,220,049
2017-02-23 2017-02-21 1.360 5,393,725 -10,000 8.17% 7,335,466
2017-02-22 2017-02-20 1.480 5,403,725 +271,000 8.18% 7,997,513
2017-02-21 2017-02-17 1.680 5,132,725 +52,500 7.77% 8,622,978
2017-02-20 2017-02-16 1.640 5,080,225 +45,000 7.69% 8,331,569
2017-02-17 2017-02-15 1.640 5,035,225 +584,500 7.62% 8,257,769
2017-02-16 2017-02-14 1.840 4,450,725 +383,500 6.74% 8,189,334
2017-02-15 2017-02-13 1.080 4,067,225 +305,000 6.16% 4,392,603
2017-02-14 2017-02-10 1.040 3,762,225 +145,000 5.70% 3,912,714
2017-02-13 2017-02-09 1.040 3,617,225 -58,000 5.48% 3,761,914
2017-02-10 2017-02-08 1.040 3,675,225 +206,000 5.56% 3,822,234
2017-02-09 2017-02-07 1.000 3,469,225 +386,000 5.25% 3,469,225
2017-02-08 2017-02-06 1.160 3,083,225 +361,000 4.67% 3,576,541
2017-02-07 2017-02-03 1.040 2,722,225 +146,500 4.12% 2,831,114
2017-02-06 2017-02-02 1.040 2,575,725 +379,000 3.90% 2,678,754
2017-02-03 2017-02-01 1.040 2,196,725 +138,000 3.33% 2,284,594
2017-02-02 2017-01-27 1.120 2,058,725 +456,500 3.12% 2,305,772
2017-02-01 2017-01-25 1.400 1,602,225 +166,000 2.43% 2,243,115
2017-01-26 2017-01-24 1.800 1,436,225 +100,000 2.17% 2,585,205
2017-01-25 2017-01-23 2.000 1,336,225 +40,000 2.02% 2,672,450
2017-01-24 2017-01-20 2.000 1,296,225 +9,500 1.96% 2,592,450
2017-01-20 2017-01-18 2.400 1,286,725 +58,000 1.95% 3,088,140
2017-01-17 2017-01-13 2.760 1,228,725 -6,000 1.86% 3,391,281
2017-01-16 2017-01-12 2.800 1,234,725 +30,000 1.87% 3,457,230
2017-01-13 2017-01-11 2.840 1,204,725 -7,500 1.82% 3,421,419
2017-01-12 2017-01-10 2.880 1,212,225 +75,000 1.84% 3,491,208
2017-01-11 2017-01-09 2.880 1,137,225 -28,000 1.72% 3,275,208
2017-01-10 2017-01-06 2.760 1,165,225 +16,500 1.76% 3,216,021
2017-01-09 2017-01-05 2.960 1,148,725 +148,000 1.74% 3,400,226
2017-01-06 2017-01-04 3.520 1,000,725 +15,000 1.52% 3,522,552
2017-01-05 2017-01-03 3.800 985,725 +17,000 1.49% 3,745,755
2017-01-04 2016-12-30 3.800 968,725 +5,000 1.47% 3,681,155
2017-01-03 2016-12-29 3.840 963,725 +20,500 1.46% 3,700,704
2016-12-30 2016-12-28 3.960 943,225 +5,750 1.43% 3,735,171
2016-12-29 2016-12-23 3.880 937,475 +51,000 1.42% 3,637,403
2016-12-28 2016-12-22 4.880 886,475 +22,000 1.34% 4,325,998
2016-12-23 2016-12-21 6.000 864,475 +5,000 1.31% 5,186,850
2016-12-22 2016-12-20 6.120 859,475 +212,350 1.30% 5,259,987
2016-12-21 2016-12-19 6.000 647,125 -1,250 9.80% 3,882,750
2016-12-20 2016-12-16 6.200 648,375 -14,000 9.82% 4,019,925
2016-12-19 2016-12-15 6.200 662,375 +6,500 10.03% 4,106,725
2016-12-14 2016-12-12 5.680 655,875 +21,000 9.93% 3,725,370
2016-12-13 2016-12-09 5.560 634,875 +17,500 9.61% 3,529,905
2016-12-12 2016-12-08 5.400 617,375 -706 9.35% 3,333,825
2016-12-09 2016-12-07 5.440 618,081 -16,263 9.36% 3,362,361
2016-12-08 2016-12-06 5.360 634,344 -12,500 9.60% 3,400,084
2016-12-06 2016-12-02 5.360 646,844 -1,250 9.79% 3,467,084
2016-12-05 2016-12-01 5.360 648,094 -1,250 9.81% 3,473,784
2016-11-24 2016-11-22 5.360 649,344 -500 9.83% 3,480,484
2016-11-23 2016-11-21 5.360 649,844 +10,000 9.84% 3,483,164
2016-11-21 2016-11-17 5.400 639,844 -125 9.69% 3,455,158
2016-11-18 2016-11-16 5.480 639,969 -250 9.69% 3,507,030
2016-11-15 2016-11-11 4.980 640,219 -192,779 9.69% 3,188,510
2016-11-14 2016-11-10 5.103 832,998 -1,627 9.69% 4,251,051
2016-11-11 2016-11-09 5.042 834,625 +13,662 9.71% 4,208,036
2016-11-09 2016-11-07 5.472 820,963 +16,264 9.55% 4,492,497
2016-11-04 2016-11-02 5.411 804,699 -325 9.36% 4,354,019
2016-10-28 2016-10-26 5.657 805,024 -13,012 9.37% 4,553,768
2016-10-27 2016-10-25 5.595 818,036 -3,252 9.52% 4,577,075
2016-10-20 2016-10-18 5.595 821,288 -305 9.56% 4,595,271
2016-10-19 2016-10-17 5.411 821,593 -4,554 9.56% 4,445,428
2016-10-07 2016-10-05 5.595 826,147 -325 9.61% 4,622,458
2016-10-06 2016-10-04 5.595 826,472 -976 9.62% 4,624,276
2016-10-05 2016-10-03 5.657 827,448 -1,627 9.63% 4,680,613
2016-10-04 2016-09-30 5.595 829,075 +326 9.65% 4,638,840
2016-10-03 2016-09-29 5.780 828,749 +1,951 9.64% 4,789,885
2016-09-30 2016-09-28 5.780 826,798 -4,960 9.62% 4,778,609
2016-09-28 2016-09-26 5.657 831,758 -326 9.68% 4,704,994
2016-09-27 2016-09-23 5.718 832,084 +1,302 9.68% 4,757,999
2016-09-23 2016-09-21 5.288 830,782 -1,952 9.67% 4,392,985
2016-09-21 2016-09-19 5.349 832,734 +9,433 9.69% 4,454,508
2016-09-20 2016-09-15 5.534 823,301 +20,493 9.58% 4,555,913
2016-09-19 2016-09-14 5.472 802,808 +23,094 9.34% 4,393,149
2016-09-15 2016-09-13 5.411 779,714 +14,394 9.07% 4,218,832
2016-09-14 2016-09-12 5.411 765,320 +27,649 8.91% 4,140,950
2016-09-13 2016-09-09 5.534 737,671 +36,756 8.58% 4,082,061
2016-09-12 2016-09-08 5.595 700,915 +24,396 8.16% 3,921,760
2016-09-09 2016-09-07 5.534 676,519 +10,035 7.87% 3,743,663
2016-09-08 2016-09-06 5.657 666,484 +1,952 7.76% 3,770,091
2016-09-07 2016-09-05 5.534 664,532 -326 7.73% 3,677,330
2016-09-01 2016-08-30 5.472 664,858 -7,481 7.74% 3,638,255
2016-08-31 2016-08-29 5.718 672,339 -4,554 7.82% 3,844,550
2016-08-26 2016-08-24 6.087 676,893 -4,554 7.88% 4,120,306
2016-08-25 2016-08-23 6.272 681,447 -5,204 7.93% 4,273,724
2016-08-24 2016-08-22 6.517 686,651 -5,595 7.99% 4,475,238
2016-08-18 2016-08-16 7.440 692,246 -651 8.06% 5,150,152
2016-08-11 2016-08-09 7.809 692,897 +6,506 8.06% 5,410,615
2016-08-10 2016-08-08 8.485 686,391 -976 7.99% 5,824,047
2016-08-08 2016-08-04 7.071 687,367 -3,253 8.00% 4,860,274
2016-08-04 2016-08-01 7.563 690,620 +1,301 8.04% 5,222,981
2016-08-03 2016-07-29 7.624 689,319 +8,783 8.02% 5,255,526
2016-07-21 2016-07-19 8.977 680,536 -1,627 7.92% 6,109,113
2016-07-20 2016-07-18 9.223 682,163 -325 7.94% 6,291,492
2016-07-19 2016-07-15 9.530 682,488 -976 7.94% 6,504,306
2016-07-12 2016-07-08 9.838 683,464 +1,301 7.95% 6,723,724
2016-07-11 2016-07-07 9.284 682,163 -81 7.94% 6,333,435
2016-07-06 2016-07-04 9.776 682,244 -976 7.94% 6,669,773
2016-06-28 2016-06-24 10.022 683,220 -4,554 7.95% 6,847,348
2016-06-22 2016-06-20 9.776 687,774 -1,626 8.00% 6,723,836
2016-06-17 2016-06-15 9.838 689,400 -1,626 8.02% 6,782,120
2016-06-10 2016-06-07 9.715 691,026 -651 8.04% 6,713,140
2016-06-08 2016-06-06 9.838 691,677 -976 8.05% 6,804,521
2016-06-07 2016-06-03 9.592 692,653 -650 8.06% 6,643,769
2016-05-25 2016-05-23 9.530 693,303 -1,627 8.07% 6,607,376
2016-05-24 2016-05-20 9.530 694,930 -650 8.09% 6,622,881
2016-05-20 2016-05-18 9.530 695,580 -3,253 8.09% 6,629,076
2016-05-13 2016-05-11 9.961 698,833 -1,301 8.13% 6,960,856
2016-05-12 2016-05-10 9.899 700,134 -976 8.15% 6,930,766
2016-05-04 2016-04-29 10.453 701,110 +3,253 8.16% 7,328,402
2016-04-29 2016-04-27 10.453 697,857 +3,253 8.12% 7,294,400
2016-04-27 2016-04-25 10.391 694,604 +1,626 8.08% 7,217,690
2016-04-26 2016-04-22 10.760 692,978 -651 8.06% 7,456,443
2016-04-25 2016-04-21 10.514 693,629 +1,627 8.07% 7,292,855
2016-04-22 2016-04-20 10.453 692,002 +1,626 8.05% 7,233,200
2016-04-21 2016-04-19 10.760 690,376 -1,951 8.03% 7,428,446
2016-04-18 2016-04-14 11.129 692,327 +3,578 8.06% 7,704,848
2016-04-13 2016-04-11 10.453 688,749 -3,904 8.02% 7,199,198
2016-04-08 2016-04-06 10.330 692,653 +5,205 8.06% 7,154,828
2016-04-06 2016-04-01 11.744 687,448 -976 8.00% 8,073,232
2016-04-05 2016-03-31 11.867 688,424 -325 8.01% 8,169,351
2016-04-01 2016-03-30 11.990 688,749 +1,951 8.02% 8,257,904
2016-03-31 2016-03-29 11.928 686,798 -2,277 7.99% 8,192,284
2016-03-30 2016-03-24 12.051 689,075 -1,626 8.02% 8,304,181
2016-03-29 2016-03-23 12.297 690,701 -1,626 8.04% 8,493,649
2016-03-24 2016-03-22 12.482 692,327 +3,252 8.06% 8,641,349
2016-03-23 2016-03-21 12.297 689,075 -650 8.02% 8,473,654
2016-03-22 2016-03-18 12.482 689,725 +1,951 8.03% 8,608,872
2016-03-21 2016-03-17 12.605 687,774 -1,626 8.00% 8,669,097
2016-03-18 2016-03-16 12.543 689,400 +7,481 8.02% 8,647,203
2016-03-17 2016-03-15 12.543 681,919 +326 7.94% 8,553,368
2016-03-16 2016-03-14 12.605 681,593 +1,626 7.93% 8,591,188
2016-03-15 2016-03-11 12.482 679,967 +1,627 7.91% 8,487,076
2016-03-14 2016-03-10 12.359 678,340 +325 7.89% 8,383,352
2016-03-10 2016-03-08 12.543 678,015 -976 7.89% 8,504,400
2016-03-09 2016-03-07 12.420 678,991 +651 7.90% 8,433,146
2016-03-08 2016-03-04 12.543 678,340 -2,277 7.89% 8,508,477
2016-03-07 2016-03-03 12.359 680,617 +1,626 7.92% 8,411,493
2016-03-04 2016-03-02 12.297 678,991 -46,840 7.90% 8,349,649
2016-03-03 2016-03-01 12.666 725,831 -4,554 8.45% 9,193,417
2016-03-02 2016-02-29 13.096 730,385 -976 8.50% 9,565,456
2016-03-01 2016-02-26 13.404 731,361 +6,831 8.51% 9,803,079
2016-02-29 2016-02-25 13.219 724,530 -5,855 8.43% 9,577,873
2016-02-26 2016-02-24 13.404 730,385 +7,807 8.50% 9,789,997
2016-02-25 2016-02-23 13.035 722,578 +12,360 8.41% 9,418,784
2016-02-24 2016-02-22 12.482 710,218 -6,831 8.26% 8,864,657
2016-02-23 2016-02-19 12.666 717,049 +23,420 8.34% 9,082,184
2016-02-22 2016-02-18 12.851 693,629 +6,831 8.07% 8,913,489
2016-02-19 2016-02-17 12.174 686,798 +14,638 7.99% 8,361,197
2016-02-18 2016-02-16 11.928 672,160 +325 7.82% 8,017,678
2016-02-17 2016-02-15 13.527 671,835 +18,866 7.82% 9,087,816
2016-02-16 2016-02-12 17.216 652,969 +9,108 7.60% 11,241,514
2016-02-15 2016-02-11 27.054 643,861 +16,915 7.49% 17,418,832
2016-02-12 2016-02-05 23.057 626,946 +5,855 7.30% 14,455,583
2016-01-25 2016-01-21 19.368 621,091 -4,229 7.23% 12,029,290
2016-01-22 2016-01-20 21.827 625,320 +1,301 7.28% 13,649,128
2016-01-21 2016-01-19 23.057 624,019 +651 7.26% 14,388,095
2016-01-20 2016-01-18 23.057 623,368 +325 7.25% 14,373,085
2016-01-19 2016-01-15 23.365 623,043 +976 7.25% 14,557,133
2016-01-18 2016-01-14 24.287 622,067 +1,626 7.24% 15,108,052
2016-01-15 2016-01-13 25.517 620,441 -325 7.22% 15,831,527
2016-01-14 2016-01-12 25.517 620,766 -651 7.22% 15,839,820
2016-01-13 2016-01-11 24.287 621,417 -325 7.23% 15,092,266
2016-01-11 2016-01-07 26.439 621,742 -2,927 7.24% 16,438,148
2016-01-08 2016-01-06 30.128 624,669 -326 7.27% 18,820,028
2016-01-07 2016-01-05 30.435 624,995 -2,927 7.27% 19,021,991
2016-01-06 2016-01-04 32.587 627,922 -1,301 7.31% 20,462,363
2016-01-05 2015-12-31 33.817 629,223 +1,951 7.32% 21,278,524
2015-12-30 2015-12-28 33.202 627,272 +2,603 7.30% 20,826,864
2015-12-29 2015-12-24 33.202 624,669 +1,626 7.27% 20,740,439
2015-12-23 2015-12-21 35.047 623,043 -5,855 7.25% 21,835,699
2015-12-22 2015-12-18 31.973 628,898 -2,277 7.32% 20,107,486
2015-12-21 2015-12-17 31.973 631,175 +1,626 7.35% 20,180,288
2015-12-18 2015-12-16 31.973 629,549 +5,855 7.33% 20,128,300
2015-12-17 2015-12-15 34.432 623,694 +1,952 7.26% 21,475,032
2015-12-16 2015-12-14 35.662 621,742 -2,277 7.24% 22,172,386
2015-12-15 2015-12-11 34.432 624,019 -2,602 7.26% 21,486,222
2015-12-14 2015-12-10 35.047 626,621 -3,253 7.29% 21,961,097
2015-12-11 2015-12-09 35.047 629,874 +325 7.33% 22,075,104
2015-12-10 2015-12-08 35.047 629,549 +2,603 7.33% 22,063,714
2015-12-09 2015-12-07 36.277 626,946 -1,627 7.30% 22,743,451
2015-12-08 2015-12-04 36.891 628,573 +651 7.31% 23,188,956
2015-12-07 2015-12-03 36.891 627,922 +1,301 7.31% 23,164,940
2015-12-04 2015-12-02 38.736 626,621 -1,301 7.29% 24,272,791
2015-12-03 2015-12-01 36.891 627,922 +1,951 7.31% 23,164,940
2015-12-02 2015-11-30 37.506 625,971 +3,904 7.28% 23,477,847
2015-12-01 2015-11-27 37.506 622,067 -4,554 7.24% 23,331,423
2015-11-30 2015-11-26 39.966 626,621 -6,831 7.29% 25,043,356
2015-11-27 2015-11-25 43.040 633,452 -113,197 7.37% 27,263,774
2015-11-26 2015-11-24 37.506 746,649 +10,084 8.69% 28,004,031
2015-11-23 2015-11-19 36.277 736,565 -1,074 8.57% 26,720,053
2015-11-20 2015-11-18 36.277 737,639 +10,409 8.58% 26,759,014
2015-11-19 2015-11-17 37.506 727,230 +976 8.46% 27,275,696
2015-11-18 2015-11-16 37.506 726,254 -13,336 8.45% 27,239,090
2015-11-17 2015-11-13 36.891 739,590 +5,204 8.61% 27,284,532
2015-11-16 2015-11-12 38.121 734,386 +3,253 8.55% 27,995,634
2015-11-13 2015-11-11 37.506 731,133 -7,482 8.51% 27,422,083
2015-11-12 2015-11-10 38.121 738,615 +25,697 8.60% 28,156,848
2015-11-11 2015-11-09 38.121 712,918 -975 8.30% 27,177,249
2015-11-05 2015-11-03 31.973 713,893 +12,035 8.31% 22,824,995
2015-11-04 2015-11-02 31.973 701,858 -6,831 8.17% 22,440,205
2015-11-03 2015-10-30 31.973 708,689 +3,253 8.25% 22,658,610
2015-11-02 2015-10-29 31.973 705,436 +6,831 8.21% 22,554,603
2015-10-30 2015-10-28 31.358 698,605 +2,602 8.13% 21,906,656
2015-10-29 2015-10-27 30.743 696,003 +5,204 8.10% 21,397,121
2015-10-28 2015-10-26 30.743 690,799 -4,228 8.04% 21,237,135
2015-10-27 2015-10-23 27.361 695,027 +325 8.09% 19,016,733
2015-10-23 2015-10-20 26.746 694,702 +8,132 8.08% 18,580,698
2015-10-22 2015-10-19 27.669 686,570 +14,637 7.99% 18,996,411
2015-10-20 2015-10-16 28.591 671,933 +6,506 7.82% 19,211,140
2015-10-19 2015-10-15 27.361 665,427 -6,180 7.74% 18,206,843
2015-10-15 2015-10-13 27.054 671,607 -1,301 7.82% 18,169,464
2015-10-14 2015-10-12 26.131 672,908 -651 7.83% 17,584,047
2015-10-13 2015-10-09 26.131 673,559 -9,018 7.84% 17,601,059
2015-10-12 2015-10-08 29.206 682,577 -8,132 7.94% 19,935,149
2015-10-09 2015-10-07 26.439 690,709 +1,626 8.04% 18,261,557
2015-09-17 2015-09-15 22.135 689,083 -650 8.02% 15,252,754
2015-09-16 2015-09-14 23.057 689,733 -326 8.03% 15,903,272
2015-09-15 2015-09-11 23.057 690,059 +326 8.03% 15,910,789
2015-09-14 2015-09-10 22.750 689,733 +325 8.03% 15,691,229
2015-09-11 2015-09-09 23.057 689,408 +325 8.02% 15,895,779
2015-09-04 2015-09-01 21.827 689,083 +651 8.02% 15,040,910
2015-09-02 2015-08-31 22.750 688,432 +15,288 8.01% 15,661,631
2015-08-27 2015-08-25 19.675 673,144 -8,783 7.83% 13,244,397
2015-08-26 2015-08-24 18.446 681,927 +3,578 7.94% 12,578,631
2015-08-25 2015-08-21 20.905 678,349 -1,626 7.89% 14,180,983
2015-08-21 2015-08-19 21.827 679,975 -651 7.91% 14,842,106
2015-08-20 2015-08-18 22.135 680,626 +3,253 7.92% 15,065,559
2015-08-18 2015-08-14 24.594 677,373 +325 7.88% 16,659,505
2015-08-12 2015-08-10 25.824 677,048 +1,627 7.88% 17,484,088
2015-08-11 2015-08-07 26.439 675,421 +1,626 7.86% 17,857,359
2015-08-10 2015-08-06 26.746 673,795 +1,627 7.84% 18,021,514
2015-08-07 2015-08-05 26.439 672,168 +2,602 7.82% 17,771,354
2015-08-05 2015-08-03 27.054 669,566 -976 7.79% 18,114,247
2015-07-30 2015-07-28 29.513 670,542 -2,602 7.80% 19,789,802
2015-07-29 2015-07-27 29.513 673,144 -11,710 7.83% 19,866,595
2015-07-28 2015-07-24 30.743 684,854 -6,181 7.97% 21,054,369
2015-07-27 2015-07-23 29.513 691,035 +1,627 8.04% 20,394,615
2015-07-24 2015-07-22 25.209 689,408 +325 8.02% 17,379,385
2015-07-22 2015-07-20 25.824 689,083 +1,627 8.02% 17,794,879
2015-07-21 2015-07-17 25.824 687,456 +325 8.00% 17,752,864
2015-07-20 2015-07-16 26.131 687,131 -1,627 8.00% 17,955,715
2015-07-16 2015-07-14 25.209 688,758 -2,277 8.02% 17,362,999
2015-07-15 2015-07-13 25.209 691,035 +2,603 8.04% 17,420,400
2015-07-14 2015-07-10 24.287 688,432 +1,951 8.01% 16,719,850
2015-07-13 2015-07-09 22.750 686,481 -4,228 7.99% 15,617,247
2015-07-10 2015-07-08 18.446 690,709 +1,301 8.04% 12,740,621
2015-07-08 2015-07-06 22.442 689,408 +22,769 8.02% 15,471,891
2015-07-07 2015-07-03 25.517 666,639 +5,042 7.76% 17,010,342
2015-07-06 2015-07-02 31.973 661,597 -658 7.70% 21,152,957
2015-07-03 2015-06-30 33.817 662,255 -31,382 7.71% 22,395,572
2015-07-02 2015-06-29 33.817 693,637 +2,602 8.07% 23,456,822
2015-06-30 2015-06-26 35.047 691,035 +43,588 8.04% 24,218,605
2015-06-29 2015-06-25 36.277 647,447 +7,481 7.53% 23,487,157
2015-06-26 2015-06-24 36.891 639,966 +13,662 7.45% 23,609,260
2015-06-25 2015-06-23 38.121 626,304 +4,879 7.29% 23,875,424
2015-06-24 2015-06-22 36.891 621,425 +2,602 7.23% 22,925,256
2015-06-23 2015-06-19 36.891 618,823 -975 7.20% 22,829,265
2015-06-22 2015-06-18 38.736 619,798 -976 7.21% 24,008,495
2015-06-19 2015-06-17 36.891 620,774 +2,277 7.22% 22,901,240
2015-06-18 2015-06-16 34.432 618,497 -3,354 7.20% 21,296,089
2015-06-17 2015-06-15 36.277 621,851 -1,926 7.24% 22,558,622
2015-06-16 2015-06-12 38.121 623,777 -26,260 7.26% 23,779,092
2015-06-15 2015-06-11 37.506 650,037 -4,926 7.56% 24,380,473
2015-06-12 2015-06-10 32.587 654,963 +2,133 7.62% 21,343,560
2015-06-11 2015-06-09 38.121 652,830 -2,777 7.60% 24,886,626
2015-06-10 2015-06-08 41.810 655,607 +5,855 7.63% 27,411,116
2015-06-09 2015-06-05 42.425 649,752 +2,927 7.56% 27,565,821
2015-06-05 2015-06-03 44.270 646,825 +1,759 7.53% 28,634,758
2015-06-04 2015-06-02 46.114 645,066 +12,360 7.51% 29,746,758
2015-06-03 2015-06-01 43.655 632,706 +1,952 7.36% 27,620,690
2015-06-02 2015-05-29 44.885 630,754 -1,301 7.34% 28,311,123
2015-06-01 2015-05-28 45.499 632,055 -3,544 7.36% 28,758,141
2015-05-29 2015-05-27 45.499 635,599 +17,240 7.40% 28,919,391
2015-05-28 2015-05-26 47.344 618,359 -10,753 7.20% 29,275,588
2015-05-27 2015-05-22 49.189 629,112 +9,417 7.32% 30,945,121
2015-05-26 2015-05-21 46.114 619,695 +4,554 7.21% 28,576,792
2015-05-22 2015-05-20 44.270 615,141 +55,739 7.16% 27,232,116
2015-05-21 2015-05-19 41.195 559,402 +31,877 6.51% 23,044,805
2015-05-20 2015-05-18 31.973 527,525 -4,619 6.14% 16,866,331
2015-05-19 2015-05-15 33.202 532,144 -15,134 6.19% 17,668,397
2015-05-18 2015-05-14 35.662 547,278 +60,722 6.37% 19,516,872
2015-05-15 2015-05-13 31.973 486,556 -3,578 5.66% 15,556,446
2015-05-14 2015-05-12 27.361 490,134 -7,156 5.70% 13,410,626
2015-05-13 2015-05-11 27.361 497,290 -22,119 5.79% 13,606,423
2015-05-12 2015-05-08 28.283 519,409 +325 6.04% 14,690,667
2015-05-11 2015-05-07 28.283 519,084 +20,167 6.04% 14,681,475
2015-05-08 2015-05-06 26.439 498,917 +51,394 5.81% 13,190,795
2015-05-07 2015-05-05 29.513 447,523 -1,301 5.21% 13,207,810
2015-05-06 2015-05-04 31.358 448,824 +2,602 5.22% 14,074,095
2014-12-04 2014-12-02 31.358 446,222 -81 5.19% 13,992,502
2014-10-10 2014-10-08 30.743 446,303 +1,301 5.19% 13,720,629
2014-10-09 2014-10-07 30.743 445,002 +326 5.18% 13,680,633
2014-10-08 2014-10-06 31.358 444,676 -163 5.17% 13,944,023
2014-10-07 2014-10-03 30.743 444,839 +976 5.18% 13,675,622
2014-10-06 2014-09-30 30.743 443,863 +1,951 5.17% 13,645,617
2014-10-03 2014-09-29 30.743 441,912 -6,505 5.14% 13,585,637
2014-09-29 2014-09-25 33.817 448,417 -325 5.22% 15,164,182
2014-09-26 2014-09-24 32.587 448,742 +3,138 5.22% 14,623,348
2014-09-25 2014-09-23 33.202 445,604 +11,711 5.19% 14,795,071
2014-09-11 2014-09-08 33.202 433,893 -521 5.05% 14,406,239
2014-09-10 2014-09-05 33.817 434,414 +1,952 5.06% 14,690,640
2014-09-08 2014-09-04 33.817 432,462 -61,136 5.03% 14,624,629
2014-09-05 2014-09-03 33.817 493,598 -3,253 5.74% 16,692,074
2014-09-03 2014-09-01 33.817 496,851 +3,253 5.78% 16,802,081
2014-08-27 2014-08-25 33.817 493,598 +9,758 5.74% 16,692,074
2014-08-26 2014-08-22 33.817 483,840 -3,253 5.63% 16,362,086
2014-08-21 2014-08-19 33.817 487,093 -976 5.67% 16,472,094
2014-08-20 2014-08-18 33.817 488,069 -5,529 5.68% 16,505,099
2014-08-19 2014-08-15 35.047 493,598 +650 5.74% 17,299,059
2014-08-15 2014-08-13 33.817 492,948 +1,952 5.74% 16,670,093
2014-08-13 2014-08-11 35.662 490,996 +1,626 5.71% 17,509,759
2014-08-11 2014-08-07 35.047 489,370 +8 5.69% 17,150,880
2014-08-08 2014-08-06 34.432 489,362 -11,384 5.69% 16,849,712
2014-08-07 2014-08-05 36.277 500,746 +325 5.83% 18,165,348
2014-08-06 2014-08-04 36.891 500,421 -325 5.82% 18,461,246
2014-08-05 2014-08-01 36.891 500,746 -3,578 5.83% 18,473,235
2014-08-04 2014-07-31 38.121 504,324 -1,627 5.87% 19,225,407
2014-08-01 2014-07-30 37.506 505,951 +2,928 5.89% 18,976,343
2014-07-31 2014-07-29 36.891 503,023 +650 5.85% 18,557,237
2014-07-30 2014-07-28 37.506 502,373 -6,505 5.85% 18,842,145
2014-07-28 2014-07-24 38.121 508,878 -74 5.92% 19,399,011
2014-07-25 2014-07-23 38.121 508,952 -244 5.92% 19,401,832
2014-07-24 2014-07-22 38.736 509,196 +1,627 5.93% 19,724,216
2014-07-23 2014-07-21 38.121 507,569 +1,626 5.91% 19,349,110
2014-07-18 2014-07-16 38.736 505,943 +1,627 5.89% 19,598,208
2014-07-17 2014-07-15 38.736 504,316 -326 5.87% 19,535,185
2014-07-16 2014-07-14 38.736 504,642 -3,252 5.87% 19,547,813
2014-07-14 2014-07-10 38.736 507,894 -651 5.91% 19,673,782
2014-07-10 2014-07-08 38.121 508,545 -1,708 5.92% 19,386,317
2014-07-09 2014-07-07 36.277 510,253 +976 5.94% 18,510,229
2014-07-08 2014-07-04 36.891 509,277 +651 5.93% 18,787,956
2014-07-07 2014-07-03 37.506 508,626 -2,603 5.92% 19,076,672
2014-07-04 2014-07-02 38.121 511,229 -1,951 5.95% 19,488,634
2014-07-03 2014-06-30 37.506 513,180 +650 5.97% 19,247,476
2014-06-26 2014-06-24 38.121 512,530 +976 5.96% 19,538,229
2014-06-24 2014-06-20 38.121 511,554 -650 5.95% 19,501,023
2014-06-18 2014-06-16 38.736 512,204 +569 5.96% 19,840,734
2014-06-17 2014-06-13 39.351 511,635 -2,440 5.95% 20,133,276
2014-06-13 2014-06-11 39.966 514,075 +1,627 5.98% 20,545,375
2014-06-11 2014-06-09 39.966 512,448 +6,505 5.96% 20,480,350
2014-06-10 2014-06-06 39.966 505,943 +6,506 5.89% 20,220,373
2014-06-06 2014-06-04 39.966 499,437 +4,472 5.81% 19,960,356
2014-06-05 2014-06-03 40.581 494,965 -650 5.76% 20,085,963
2014-06-04 2014-05-30 41.810 495,615 +1,626 5.77% 20,721,805
2014-05-30 2014-05-28 39.966 493,989 -325 5.75% 19,742,623
2014-05-29 2014-05-27 39.966 494,314 +3,253 5.75% 19,755,612
2014-05-28 2014-05-26 38.736 491,061 +18,866 5.71% 19,021,739
2014-05-27 2014-05-23 41.195 472,195 +54,972 5.49% 19,452,275
2014-05-26 2014-05-22 39.351 417,223 -5,530 4.86% 16,418,083
2014-05-23 2014-05-21 36.277 422,753 -12,360 4.92% 15,336,029
2014-05-22 2014-05-20 36.277 435,113 -10,409 5.06% 15,784,408
2014-05-21 2014-05-19 36.891 445,522 -7,807 5.18% 16,435,943
2014-05-20 2014-05-16 34.432 453,329 +2,602 5.28% 15,609,024
2014-05-19 2014-05-15 34.432 450,727 +1,627 5.25% 15,519,432
2014-05-15 2014-05-13 35.047 449,100 -976 5.23% 15,739,544
2014-05-14 2014-05-12 36.277 450,076 +1,626 5.24% 16,327,214
2014-05-13 2014-05-09 36.891 448,450 +651 5.22% 16,543,961
2014-05-12 2014-05-08 35.047 447,799 -3,578 5.21% 15,693,948
2014-05-09 2014-05-07 34.432 451,377 +4,879 5.25% 15,541,813
2014-05-08 2014-05-05 33.817 446,498 +16,914 5.20% 15,099,287
2014-05-07 2014-05-02 35.047 429,584 +10,084 5.00% 15,055,569
2014-05-05 2014-04-30 35.047 419,500 +8,132 4.88% 14,702,157
2014-05-02 2014-04-29 35.662 411,368 +4,879 4.79% 14,670,088
2014-04-30 2014-04-28 35.662 406,489 +7,156 4.73% 14,496,095
2014-04-29 2014-04-25 33.817 399,333 -2,602 4.65% 13,504,301
2014-04-24 2014-04-22 34.432 401,935 +1,627 4.68% 13,839,426
2014-04-23 2014-04-17 35.662 400,308 +3,903 4.66% 14,275,670
2014-04-22 2014-04-16 36.891 396,405 -1,301 4.61% 14,623,947
2014-04-17 2014-04-15 35.047 397,706 -1,952 4.63% 13,938,345
2014-04-16 2014-04-14 34.432 399,658 +2,928 4.65% 13,761,024
2014-04-15 2014-04-11 35.047 396,730 -2,928 4.62% 13,904,140
2014-04-14 2014-04-10 35.662 399,658 -2,927 4.65% 14,252,489
2014-04-11 2014-04-09 35.047 402,585 -3,416 4.68% 14,109,339
2014-04-08 2014-04-04 36.891 406,001 -2,602 4.72% 14,977,957
2014-04-07 2014-04-03 36.891 408,603 +1,626 4.75% 15,073,948
2014-04-04 2014-04-02 36.277 406,977 -4,228 4.74% 14,763,730
2014-04-02 2014-03-31 33.817 411,205 +976 4.79% 13,905,778
2014-03-31 2014-03-27 35.662 410,229 -6,994 4.77% 14,629,469
2014-03-28 2014-03-26 36.277 417,223 +14,963 4.86% 15,135,420
2014-03-27 2014-03-25 36.891 402,260 -13,987 4.68% 14,839,946
2014-03-24 2014-03-20 35.662 416,247 +650 4.84% 14,844,082
2014-03-21 2014-03-19 36.277 415,597 -9,595 4.84% 15,076,434
2014-03-19 2014-03-17 36.277 425,192 +2,277 4.95% 15,424,508
2014-03-18 2014-03-14 34.432 422,915 +1,951 4.92% 14,561,809
2014-03-17 2014-03-13 34.432 420,964 -325 4.90% 14,494,632
2014-03-12 2014-03-10 34.432 421,289 -13,011 4.90% 14,505,823
2014-03-11 2014-03-07 36.891 434,300 -1,301 5.05% 16,021,947
2014-03-06 2014-03-04 35.662 435,601 +1,626 5.07% 15,534,278
2014-03-05 2014-03-03 35.047 433,975 +7,482 5.05% 15,209,460
2014-03-03 2014-02-27 36.891 426,493 +975 4.96% 15,733,936
2014-02-28 2014-02-26 37.506 425,518 +1,627 4.95% 15,959,600
2014-02-27 2014-02-25 38.121 423,891 +1,626 4.93% 16,159,209
2014-02-26 2014-02-24 40.581 422,265 -122 4.91% 17,135,755
2014-02-25 2014-02-21 40.581 422,387 -5,529 4.92% 17,140,706
2014-02-24 2014-02-20 38.736 427,916 +1,951 4.98% 16,575,754
2014-02-20 2014-02-18 38.121 425,965 -8,522 4.96% 16,238,273
2014-02-19 2014-02-17 38.121 434,487 +6,180 5.06% 16,563,141
2014-02-18 2014-02-14 37.506 428,307 +4,879 4.98% 16,064,205
2014-02-13 2014-02-11 38.736 423,428 -1,626 4.93% 16,401,907
2014-02-11 2014-02-07 33.202 425,054 +2,927 4.95% 14,112,764
2014-02-06 2014-02-04 33.817 422,127 -3,252 4.91% 14,275,129
2014-02-05 2014-01-30 35.047 425,379 -651 4.95% 14,908,197
2014-01-21 2014-01-17 35.662 426,030 +976 4.96% 15,192,960
2014-01-16 2014-01-14 36.277 425,054 -3,578 4.95% 15,419,502
2014-01-15 2014-01-13 36.891 428,632 +8,132 4.99% 15,812,847
2014-01-14 2014-01-10 35.662 420,500 -18,216 4.89% 14,995,751
2014-01-13 2014-01-09 36.891 438,716 -22,444 5.11% 16,184,860
2014-01-09 2014-01-07 43.040 461,160 -1,952 5.37% 19,848,326
2014-01-08 2014-01-06 43.655 463,112 -975 5.39% 20,217,088
2014-01-07 2014-01-03 43.655 464,087 -2,294 5.40% 20,259,652
2014-01-06 2014-01-02 44.270 466,381 -3,025 5.43% 20,646,554
2014-01-03 2013-12-31 44.270 469,406 +244 5.46% 20,780,470
2013-12-30 2013-12-24 46.729 469,162 +651 5.57% 21,923,538
2013-12-27 2013-12-20 46.114 468,511 +1,301 5.56% 21,605,050
2013-12-20 2013-12-18 47.344 467,210 -1,627 5.54% 22,119,590
2013-12-19 2013-12-17 46.729 468,837 +4,880 5.56% 21,908,351
2013-12-18 2013-12-16 49.189 463,957 +3,415 5.50% 22,821,382
2013-12-17 2013-12-13 47.344 460,542 -11,385 5.46% 21,803,900
2013-12-16 2013-12-12 44.885 471,927 -4,554 5.60% 21,182,241
2013-12-13 2013-12-11 42.425 476,481 -7,806 5.65% 20,214,774
2013-12-12 2013-12-10 44.270 484,287 -2,603 5.74% 21,439,247
2013-12-11 2013-12-09 47.344 486,890 +1,302 5.78% 23,051,320
2013-12-10 2013-12-06 45.499 485,588 +4,228 5.76% 22,093,977
2013-12-09 2013-12-05 44.270 481,360 -1,301 5.71% 21,309,670
2013-12-06 2013-12-04 41.810 482,661 -1,138 5.73% 20,180,194
2013-12-05 2013-12-03 42.425 483,799 -13,337 5.74% 20,525,242
2013-12-04 2013-12-02 39.966 497,136 +10,409 5.90% 19,868,395
2013-12-03 2013-11-29 39.351 486,727 -1,301 5.77% 19,153,125
2013-12-02 2013-11-28 38.121 488,028 +976 5.79% 18,604,185
2013-11-28 2013-11-26 38.736 487,052 -1,627 5.78% 18,866,446
2013-11-25 2013-11-21 36.891 488,679 -5,204 5.80% 18,028,066
2013-11-22 2013-11-20 36.891 493,883 +1,626 5.86% 18,220,049
2013-11-20 2013-11-18 39.351 492,257 -97 5.84% 19,370,735
2013-11-19 2013-11-15 39.351 492,354 -244 5.84% 19,374,552
2013-11-15 2013-11-13 39.351 492,598 -976 5.84% 19,384,154
2013-11-13 2013-11-11 41.810 493,574 -1,301 5.85% 20,636,470
2013-11-12 2013-11-08 39.351 494,875 +325 5.87% 19,473,755
2013-11-11 2013-11-07 39.966 494,550 -1,301 5.87% 19,765,044
2013-11-08 2013-11-06 38.736 495,851 +3,253 5.88% 19,207,284
2013-11-07 2013-11-05 39.966 492,598 -3,334 5.84% 19,687,031
2013-11-05 2013-11-01 41.195 495,932 +227 5.88% 20,430,131
2013-10-30 2013-10-28 41.195 495,705 -2,277 5.88% 20,420,780
2013-10-28 2013-10-24 41.195 497,982 -26,672 5.91% 20,514,582
2013-10-25 2013-10-23 41.810 524,654 -1,220 6.22% 21,935,934
2013-10-24 2013-10-22 38.736 525,874 -2,277 6.24% 20,370,255
2013-10-23 2013-10-21 39.966 528,151 +18,541 6.26% 21,107,932
2013-10-03 2013-09-30 39.966 509,610 -4,229 6.04% 20,366,928
2013-10-02 2013-09-27 39.351 513,839 +5,205 6.09% 20,220,005
2013-09-30 2013-09-26 38.736 508,634 +16,589 6.03% 19,702,447
2013-09-26 2013-09-24 37.506 492,045 -960 5.84% 18,454,780
2013-09-25 2013-09-23 37.506 493,005 +3,253 5.85% 18,490,786
2013-09-24 2013-09-19 38.736 489,752 +4,229 5.81% 18,971,033
2013-09-23 2013-09-18 36.891 485,523 -2,928 5.76% 17,911,637
2013-09-19 2013-09-17 38.121 488,451 +2,277 5.79% 18,620,310
2013-09-18 2013-09-16 37.506 486,174 -15,613 5.77% 18,234,581
2013-09-17 2013-09-13 36.891 501,787 +1,626 5.95% 18,511,639
2013-09-16 2013-09-12 36.277 500,161 +1,626 5.93% 18,144,126
2013-09-13 2013-09-11 36.891 498,535 +1,627 5.91% 18,391,668
2013-09-12 2013-09-10 36.277 496,908 +5,204 5.89% 18,026,119
2013-09-11 2013-09-09 35.662 491,704 -1,626 5.83% 17,535,008
2013-09-09 2013-09-05 30.743 493,330 +976 5.85% 15,166,374
2013-09-06 2013-09-04 30.435 492,354 -3,578 5.84% 14,985,005
2013-09-05 2013-09-03 30.743 495,932 +2,277 5.88% 15,246,367
2013-09-02 2013-08-29 23.672 493,655 +3,252 5.86% 11,685,801
2013-08-22 2013-08-20 23.979 490,403 -1,626 5.82% 11,759,584
2013-08-12 2013-08-08 25.824 492,029 -650 5.84% 12,706,157
2013-08-08 2013-08-06 25.824 492,679 -326 5.84% 12,722,942
2013-08-02 2013-07-31 25.209 493,005 +976 5.85% 12,428,233
2013-07-29 2013-07-25 26.131 492,029 -16 5.84% 12,857,421
2013-07-18 2013-07-16 27.054 492,045 -325 5.84% 13,311,645
2013-07-10 2013-07-08 26.439 492,370 -976 5.84% 13,017,700
2013-07-08 2013-07-04 25.824 493,346 -1,627 5.85% 12,740,167
2013-06-28 2013-06-26 27.976 494,973 -8,132 5.87% 13,847,365
2013-06-27 2013-06-25 28.591 503,105 -5,529 5.97% 14,384,203
2013-06-26 2013-06-24 28.898 508,634 -5,205 6.03% 14,698,651
2013-06-25 2013-06-21 29.821 513,839 -976 6.09% 15,322,973
2013-06-24 2013-06-20 30.128 514,815 -6,505 6.11% 15,510,346
2013-06-21 2013-06-19 30.435 521,320 -1,627 6.82% 15,866,598
2013-06-20 2013-06-18 30.435 522,947 -325 6.84% 15,916,116
2013-06-19 2013-06-17 30.435 523,272 -651 6.85% 15,926,008
2013-06-18 2013-06-14 30.435 523,923 -2,276 6.86% 15,945,821
2013-06-17 2013-06-13 30.435 526,199 -1,627 6.89% 16,015,092
2013-06-14 2013-06-11 30.435 527,826 +2,928 6.91% 16,064,611
2013-06-13 2013-06-10 30.435 524,898 -7,156 6.87% 15,975,496
2013-06-07 2013-06-05 30.435 532,054 -326 6.96% 16,193,292
2013-06-06 2013-06-04 30.128 532,380 +1,627 7.01% 16,039,545
2013-06-05 2013-06-03 31.358 530,753 -12,361 6.99% 16,643,201
2013-06-03 2013-05-30 30.743 543,114 +2,602 7.15% 16,696,876
2013-05-31 2013-05-29 30.435 540,512 +635 7.12% 16,450,714
2013-05-30 2013-05-28 30.128 539,877 -15,614 7.11% 16,265,414
2013-05-29 2013-05-27 28.591 555,491 -2,602 7.32% 15,881,964
2013-05-28 2013-05-24 29.821 558,093 +4,716 7.35% 16,642,652
2013-05-27 2013-05-23 29.821 553,377 -1,301 7.29% 16,502,018
2013-05-23 2013-05-21 30.743 554,678 -1,894 7.31% 17,052,387
2013-05-22 2013-05-20 29.821 556,572 -326 7.33% 16,597,295
2013-05-21 2013-05-16 31.358 556,898 -9,758 7.33% 17,463,048
2013-05-20 2013-05-15 32.587 566,656 -34,618 7.46% 18,465,862
2013-05-16 2013-05-14 36.277 601,274 -8,620 7.92% 21,812,159
2013-05-15 2013-05-13 36.891 609,894 -8,213 8.03% 22,499,861
2013-05-14 2013-05-10 36.891 618,107 +8,905 8.14% 22,802,850
2013-05-10 2013-05-08 36.891 609,202 -1,627 8.02% 22,474,332
2013-05-09 2013-05-07 38.121 610,829 -7,973 8.04% 23,285,500
2013-05-08 2013-05-06 38.121 618,802 -20,916 8.15% 23,589,439
2013-05-07 2013-05-03 37.506 639,718 +29,275 8.43% 23,993,446
2013-05-06 2013-05-02 39.966 610,443 -23,013 8.04% 24,396,791
2013-05-03 2013-04-30 34.432 633,456 +6,180 8.34% 21,811,157
2013-05-02 2013-04-29 30.743 627,276 +10,409 8.26% 19,284,256
2013-04-30 2013-04-26 30.435 616,867 -9,677 8.12% 18,774,612
2013-04-29 2013-04-25 25.824 626,544 +11,149 8.29% 16,179,872
2013-04-26 2013-04-24 20.905 615,395 +8,457 8.14% 12,864,920
2013-04-25 2013-04-23 20.598 606,938 -244 8.03% 12,501,536
2013-04-24 2013-04-22 20.598 607,182 -1,951 8.03% 12,506,561
2013-04-23 2013-04-19 20.598 609,133 -26,185 8.06% 12,546,747
2013-04-22 2013-04-18 18.753 635,318 +635,318 8.40% 11,914,209
2013-04-19 2013-04-17 19.061 0 -7,022,200
2013-04-08 2013-04-03 14.142 7,022,200 +6,319,980 99.86% 99,305,946
2013-04-05 2013-04-02 12.912 702,220 +6,506 9.99% 9,067,065
2013-04-03 2013-03-28 12.912 695,714 +2,114 9.89% 8,983,059
2013-03-28 2013-03-26 12.912 693,600 -366 9.86% 8,955,763
2013-03-27 2013-03-25 12.912 693,966 -350 9.87% 8,960,489
2013-03-26 2013-03-22 12.912 694,316 -1,626 9.87% 8,965,008
2013-03-22 2013-03-20 12.912 695,942 +4,879 9.90% 8,986,003
2013-03-21 2013-03-19 12.912 691,063 +11,385 9.83% 8,923,005
2013-03-20 2013-03-18 12.912 679,678 -2,611 9.67% 8,776,002
2013-03-19 2013-03-15 12.912 682,289 -2,878 9.70% 8,809,716
2013-03-18 2013-03-14 12.297 685,167 -651 9.74% 8,425,596
2013-03-14 2013-03-12 12.297 685,818 +1,789 9.75% 8,433,602
2013-03-13 2013-03-11 12.297 684,029 -49 9.73% 8,411,602
2013-03-12 2013-03-08 12.297 684,078 -707 9.73% 8,412,205
2013-03-11 2013-03-07 12.297 684,785 +4,838 9.74% 8,420,899
2013-03-08 2013-03-06 12.297 679,947 -1,626 9.67% 8,361,405
2013-03-07 2013-03-05 12.297 681,573 -3,944 9.69% 8,381,401
2013-03-06 2013-03-04 12.297 685,517 +1,130 9.75% 8,429,900
2013-03-05 2013-03-01 12.297 684,387 +1,228 9.73% 8,416,005
2013-03-04 2013-02-28 12.297 683,159 +5,872 9.72% 8,400,904
2013-03-01 2013-02-27 12.297 677,287 +11,710 9.63% 8,328,695
2013-02-28 2013-02-26 13.527 665,577 +4,879 9.47% 9,003,165
2013-02-26 2013-02-22 13.527 660,698 -8,453 9.40% 8,937,167
2013-02-25 2013-02-21 14.142 669,151 -10,572 9.52% 9,462,942
2013-02-22 2013-02-20 14.757 679,723 -813 9.67% 10,030,381
2013-02-21 2013-02-19 14.142 680,536 +171 9.68% 9,623,946
2013-02-20 2013-02-18 12.297 680,365 +8,449 9.68% 8,366,546
2013-02-19 2013-02-15 12.912 671,916 +24,575 9.56% 8,675,779
2013-02-18 2013-02-14 12.912 647,341 -326 9.21% 8,358,467
2013-02-15 2013-02-08 12.912 647,667 +10,393 9.21% 8,362,676
2013-02-14 2013-02-07 13.527 637,274 -13,499 9.06% 8,620,314
2013-02-08 2013-02-06 14.142 650,773 -561 9.25% 9,203,046
2013-02-07 2013-02-05 13.527 651,334 -5,481 9.26% 8,810,502
2013-02-06 2013-02-04 14.757 656,815 +71,691 9.34% 9,692,337
2013-02-04 2013-01-31 13.527 585,124 +106,066 8.32% 7,914,889
2013-01-15 2013-01-11 10.453 479,058 -9 6.81% 5,007,388
2012-12-11 2012-12-07 10.453 479,067 -805 6.81% 5,007,482
2012-12-05 2012-12-03 10.453 479,872 +2,432 6.82% 5,015,896
2012-12-03 2012-11-29 10.453 477,440 +1,610 6.79% 4,990,476
2012-11-28 2012-11-26 9.838 475,830 +163 6.77% 4,681,080
2012-11-21 2012-11-19 11.067 475,667 +8 6.76% 5,264,411
2012-11-16 2012-11-14 11.067 475,659 -4,619 6.76% 5,264,322
2012-11-14 2012-11-12 12.297 480,278 -4,391 6.83% 5,906,047
2012-11-08 2012-11-06 11.067 484,669 -1,269 6.89% 5,364,040
2012-11-06 2012-11-02 10.453 485,938 -3,627 6.91% 5,079,302
2012-11-02 2012-10-31 10.453 489,565 -2,830 6.96% 5,117,213
2012-10-31 2012-10-29 11.067 492,395 +651 7.00% 5,449,546
2012-10-26 2012-10-24 12.297 491,744 +325 6.99% 6,047,046
2012-10-25 2012-10-22 11.682 491,419 -651 6.99% 5,740,897
2012-10-24 2012-10-19 12.297 492,070 +2,440 7.00% 6,051,055
2012-10-22 2012-10-18 12.912 489,630 +9,344 6.96% 6,322,103
2012-10-18 2012-10-16 12.297 480,286 +943 6.83% 5,906,146
2012-10-17 2012-10-15 9.223 479,343 +569 6.82% 4,420,912
2012-10-16 2012-10-12 9.223 478,774 +228 6.81% 4,415,664
2012-10-15 2012-10-11 9.223 478,546 +6,009 6.81% 4,413,561
2012-10-12 2012-10-10 9.223 472,537 -8 6.72% 4,358,141
2012-10-11 2012-10-09 9.223 472,545 -122 6.72% 4,358,215
2012-10-04 2012-09-28 9.223 472,667 -845 6.72% 4,359,340
2012-10-03 2012-09-27 9.223 473,512 -3,253 6.73% 4,367,134
2012-09-27 2012-09-25 9.223 476,765 -8 6.78% 4,397,135
2012-09-25 2012-09-21 9.223 476,773 -57 6.78% 4,397,209
2012-09-24 2012-09-20 9.223 476,830 -1,033 6.78% 4,397,735
2012-09-21 2012-09-19 9.223 477,863 -10,458 6.80% 4,407,262
2012-09-20 2012-09-18 9.223 488,321 -1,764 6.94% 4,503,715
2012-09-19 2012-09-17 9.223 490,085 -114 6.97% 4,519,984
2012-09-18 2012-09-14 9.223 490,199 -1,350 6.97% 4,521,035
2012-09-17 2012-09-13 9.223 491,549 -4,920 6.99% 4,533,486
2012-09-14 2012-09-12 9.223 496,469 -447 7.06% 4,578,863
2012-09-12 2012-09-10 9.223 496,916 -976 7.07% 4,582,985
2012-09-11 2012-09-07 9.223 497,892 -5,302 7.08% 4,591,987
2012-09-10 2012-09-06 9.223 503,194 -11,979 7.16% 4,640,886
2012-09-07 2012-09-05 9.838 515,173 -1,634 7.33% 5,068,125
2012-09-05 2012-09-03 10.453 516,807 -488 7.35% 5,401,962
2012-08-28 2012-08-24 11.067 517,295 +1,163 7.36% 5,725,125
2012-08-27 2012-08-23 11.067 516,132 +1,301 7.34% 5,712,254
2012-08-24 2012-08-22 11.067 514,831 +6,872 7.32% 5,697,855
2012-08-23 2012-08-21 11.067 507,959 +1,626 7.22% 5,621,800
2012-08-22 2012-08-20 11.067 506,333 +976 7.20% 5,603,804
2012-08-21 2012-08-17 11.067 505,357 +8,376 7.19% 5,593,003
2012-08-17 2012-08-15 11.682 496,981 -6,506 7.07% 5,805,874
2012-08-14 2012-08-10 12.912 503,487 +732 7.16% 6,501,024
2012-08-10 2012-08-08 12.297 502,755 +146 7.15% 6,182,450
2012-08-09 2012-08-07 11.682 502,609 +17 7.15% 5,871,622
2012-08-08 2012-08-06 11.682 502,592 -49,654 7.15% 5,871,423
2012-08-06 2012-08-02 11.682 552,246 +13,662 7.85% 6,451,496
2012-08-03 2012-08-01 11.067 538,584 +3,090 7.66% 5,960,740
2012-08-01 2012-07-30 11.067 535,494 +5,529 7.62% 5,926,542
2012-07-30 2012-07-26 11.067 529,965 +163 7.54% 5,865,350
2012-07-27 2012-07-25 11.682 529,802 +10,002 7.53% 6,189,298
2012-07-26 2012-07-24 10.453 519,800 +163 7.39% 5,433,247
2012-07-25 2012-07-23 10.453 519,637 +6,782 7.39% 5,431,543
2012-07-24 2012-07-20 12.297 512,855 +130 7.29% 6,306,651
2012-07-23 2012-07-19 11.067 512,725 -219 7.29% 5,674,547
2012-07-20 2012-07-18 10.453 512,944 +553 7.29% 5,361,584
2012-07-19 2012-07-17 10.453 512,391 +3,675 7.29% 5,355,804
2012-07-18 2012-07-16 10.453 508,716 +3,025 7.23% 5,317,390
2012-07-17 2012-07-13 11.067 505,691 +34,903 7.19% 5,596,699
2012-07-16 2012-07-12 11.067 470,788 +813 6.70% 5,210,413
2012-07-13 2012-07-11 11.067 469,975 +1,626 6.68% 5,201,415
2012-07-12 2012-07-10 11.682 468,349 +4,961 6.66% 5,471,387
2012-07-11 2012-07-09 11.067 463,388 +6,009 6.59% 5,128,514
2012-07-09 2012-07-05 10.453 457,379 +14,768 6.50% 4,780,787
2012-07-06 2012-07-04 9.838 442,611 +3,505 6.29% 4,354,281
2012-07-05 2012-07-03 9.838 439,106 +17,329 6.24% 4,319,799
2012-07-04 2012-06-29 9.223 421,777 +8,132 6.00% 3,889,989
2012-07-03 2012-06-28 9.838 413,645 +7,726 5.88% 4,069,321
2012-06-27 2012-06-25 9.223 405,919 -326 5.77% 3,743,733
2012-06-22 2012-06-20 9.223 406,245 +1,627 5.78% 3,746,740
2012-06-15 2012-06-13 11.067 404,618 +4,879 5.75% 4,478,081
2012-06-14 2012-06-12 13.527 399,739 +260 5.68% 5,407,212
2012-05-25 2012-05-23 15.986 399,479 +3,155 5.68% 6,386,185
2012-05-14 2012-05-10 17.216 396,324 +163 5.64% 6,823,114
2012-05-07 2012-05-03 19.675 396,161 +1,626 5.63% 7,794,637
2012-04-25 2012-04-23 18.446 394,535 +260 5.61% 7,277,480
2012-04-23 2012-04-19 20.290 394,275 -414 5.61% 7,999,952
2012-04-19 2012-04-17 20.905 394,689 -65 5.61% 8,251,030
2012-03-26 2012-03-22 22.750 394,754 +610 5.61% 8,980,541
2012-03-23 2012-03-21 21.520 394,144 -49 5.61% 8,481,979
2012-03-16 2012-03-14 22.750 394,193 +569 5.61% 8,967,778
2012-03-14 2012-03-12 23.979 393,624 -626 5.60% 9,438,879
2012-03-13 2012-03-09 23.365 394,250 +984 5.61% 9,211,482
2012-03-12 2012-03-08 24.594 393,266 +73 5.59% 9,672,096
2012-03-01 2012-02-28 23.365 393,193 +244 5.59% 9,186,786
2012-02-29 2012-02-27 23.979 392,949 -130 5.59% 9,422,692
2012-02-27 2012-02-23 22.750 393,079 +309 5.59% 8,942,435
2012-02-22 2012-02-20 22.135 392,770 -4 5.59% 8,693,908
2012-02-21 2012-02-17 22.135 392,774 -545 5.59% 8,693,996
2012-02-20 2012-02-16 21.520 393,319 -8 5.59% 8,464,225
2012-02-15 2012-02-13 22.135 393,327 -1,781 5.59% 8,706,237
2012-02-13 2012-02-09 20.905 395,108 +75,583 5.62% 8,259,789
2012-02-10 2012-02-08 22.135 319,525 +1,268 6.82% 7,072,640
2012-02-09 2012-02-07 22.135 318,257 +610 6.79% 7,044,573
2012-02-06 2012-02-02 19.675 317,647 -1,724 6.78% 6,249,841
2012-02-01 2012-01-30 19.675 319,371 +488 6.81% 6,283,761
2012-01-31 2012-01-27 20.905 318,883 +1,325 6.80% 6,666,295
2012-01-27 2012-01-20 23.979 317,558 -40 6.77% 7,614,859
2012-01-26 2012-01-19 23.979 317,598 -33 6.77% 7,615,819
2012-01-20 2012-01-18 23.365 317,631 -366 6.78% 7,421,312
2012-01-13 2012-01-11 23.365 317,997 -162 6.78% 7,429,864
2012-01-09 2012-01-05 22.750 318,159 +1,707 6.79% 7,238,026
2012-01-06 2012-01-04 22.135 316,452 +163 6.75% 7,004,620
2012-01-05 2012-01-03 24.594 316,289 +163 6.75% 7,778,902
2012-01-04 2011-12-30 25.824 316,126 +439 6.74% 8,163,638
2012-01-03 2011-12-29 25.414 315,687 +3,545 6.73% 8,022,899
2011-12-30 2011-12-28 25.860 312,142 -118,311 6.66% 8,071,979
2011-12-23 2011-12-21 28.089 430,453 -1,122 6.66% 12,091,108
2011-12-22 2011-12-20 24.968 431,575 +1,099 6.68% 10,775,666
2011-12-21 2011-12-19 26.752 430,476 -2,467 6.66% 11,515,956
2011-12-16 2011-12-14 30.764 432,943 -90 6.70% 13,319,245
2011-12-15 2011-12-13 32.102 433,033 -605 6.70% 13,901,232
2011-12-13 2011-12-09 29.873 433,638 +213 6.71% 12,953,942
2011-12-12 2011-12-08 29.873 433,425 -67 6.70% 12,947,579
2011-12-09 2011-12-07 31.656 433,492 -3,510 6.71% 13,722,689
2011-12-07 2011-12-05 31.656 437,002 +1,121 6.76% 13,833,802
2011-12-06 2011-12-02 29.873 435,881 -22 6.74% 13,020,946
2011-12-02 2011-11-30 30.319 435,903 +672 6.74% 13,215,956
2011-11-18 2011-11-16 32.994 435,231 -448 6.73% 14,359,897
2011-11-16 2011-11-14 31.656 435,679 -2,232 6.74% 13,791,921
2011-11-14 2011-11-10 32.102 437,911 -11 6.77% 14,057,826
2011-10-31 2011-10-27 33.885 437,922 -1,951 6.77% 14,839,189
2011-10-28 2011-10-26 33.440 439,873 -684 6.80% 14,709,177
2011-10-24 2011-10-20 35.223 440,557 -23 6.81% 15,517,759
2011-10-21 2011-10-19 35.669 440,580 +6,729 6.82% 15,715,006
2011-10-20 2011-10-18 35.669 433,851 -449 6.71% 15,474,990
2011-10-19 2011-10-17 37.898 434,300 +4,486 6.72% 16,459,194
2011-10-17 2011-10-13 37.452 429,814 -2,019 6.65% 16,097,545
2011-10-11 2011-10-07 39.236 431,833 -11 6.68% 16,943,312
2011-09-30 2011-09-27 38.790 431,844 +67 6.68% 16,751,201
2011-09-26 2011-09-22 37.898 431,777 -1,267 6.68% 16,363,576
2011-09-23 2011-09-21 35.669 433,044 -1,346 6.70% 15,446,206
2011-09-21 2011-09-19 33.440 434,390 -538 6.72% 14,525,827
2011-09-20 2011-09-16 35.223 434,928 -22 6.73% 15,319,488
2011-09-16 2011-09-14 34.331 434,950 -449 6.73% 14,932,408
2011-09-12 2011-09-08 36.561 435,399 +449 6.73% 15,918,461
2011-09-06 2011-09-02 35.669 434,950 +1,121 6.73% 15,514,190
2011-09-05 2011-09-01 35.669 433,829 -224 6.71% 15,474,206
2011-08-26 2011-08-24 28.981 434,053 -11 6.71% 12,579,284
2011-08-25 2011-08-23 29.873 434,064 +2,130 6.71% 12,966,667
2011-08-22 2011-08-18 26.752 431,934 +45 6.68% 11,554,960
2011-08-15 2011-08-11 26.752 431,889 +213 6.68% 11,553,756
2011-08-12 2011-08-10 28.981 431,676 -123 6.68% 12,510,396
2011-08-10 2011-08-08 28.981 431,799 -650 6.68% 12,513,961
2011-08-09 2011-08-05 32.548 432,449 -1,492 6.69% 14,075,297
2011-08-08 2011-08-04 32.994 433,941 -6,280 6.71% 14,317,336
2011-08-05 2011-08-03 32.994 440,221 -336 6.81% 14,524,536
2011-08-04 2011-08-02 33.440 440,557 -1,952 6.81% 14,732,049
2011-08-03 2011-08-01 33.440 442,509 +2,804 6.84% 14,797,324
2011-08-02 2011-07-29 34.777 439,705 -1,794 6.80% 15,291,701
2011-08-01 2011-07-28 34.331 441,499 -449 6.83% 15,157,244
2011-07-29 2011-07-27 35.223 441,948 -1,570 6.84% 15,566,754
2011-07-27 2011-07-25 35.669 443,518 +673 6.86% 15,819,802
2011-07-26 2011-07-22 35.669 442,845 +538 6.85% 15,795,796
2011-07-25 2011-07-21 37.006 442,307 -269 6.84% 16,368,229
2011-07-22 2011-07-20 37.898 442,576 -471 6.85% 16,772,839
2011-07-21 2011-07-19 37.898 443,047 -1,200 6.85% 16,790,689
2011-07-20 2011-07-18 38.344 444,247 +875 6.87% 17,034,240
2011-07-14 2011-07-12 37.898 443,372 +605 6.86% 16,803,006
2011-07-13 2011-07-11 38.344 442,767 -1,345 6.85% 16,977,490
2011-07-12 2011-07-08 39.682 444,112 -1,795 6.87% 17,623,100
2011-07-08 2011-07-06 42.803 445,907 -1,816 6.90% 19,086,018
2011-07-07 2011-07-05 41.465 447,723 -1,795 6.93% 18,564,880
2011-07-06 2011-07-04 41.465 449,518 -1,906 6.95% 18,639,310
2011-07-05 2011-06-30 41.019 451,424 -1,592 6.98% 18,517,070
2011-07-04 2011-06-29 41.465 453,016 -2,243 7.01% 18,784,355
2011-06-30 2011-06-28 41.465 455,259 +1,088 7.04% 18,877,361
2011-06-29 2011-06-27 41.911 454,171 +403 7.03% 19,034,744
2011-06-28 2011-06-24 45.924 453,768 +4,946 7.02% 20,838,713
2011-06-24 2011-06-22 46.370 448,822 +1,715 6.94% 20,811,686
2011-06-23 2011-06-21 46.815 447,107 -112 6.92% 20,931,510
2011-06-20 2011-06-16 45.032 447,219 +1,570 6.92% 20,139,163
2011-06-16 2011-06-14 45.478 445,649 +1,952 6.89% 20,267,160
2011-06-15 2011-06-13 45.478 443,697 +1,536 6.86% 20,178,388
2011-06-14 2011-06-10 48.153 442,161 +449 6.84% 21,291,389
2011-06-13 2011-06-09 49.045 441,712 -898 6.83% 21,663,652
2011-06-08 2011-06-03 49.936 442,610 -16,518 6.85% 22,102,380
2011-06-07 2011-06-02 50.382 459,128 +1,906 7.10% 23,131,938
2011-06-03 2011-06-01 50.382 457,222 +8,288 7.07% 23,035,909
2011-06-02 2011-05-31 49.936 448,934 +448 6.94% 22,418,178
2011-06-01 2011-05-30 51.274 448,486 +897 6.94% 22,995,694
2011-05-31 2011-05-27 53.057 447,589 +1,211 6.92% 23,747,952
2011-05-30 2011-05-26 51.720 446,378 +2,243 6.90% 23,086,631
2011-05-27 2011-05-25 51.720 444,135 +1,043 6.87% 22,970,624
2011-05-26 2011-05-24 51.720 443,092 +1,380 6.85% 22,916,680
2011-05-25 2011-05-23 51.274 441,712 +56 6.83% 22,648,364
2011-05-24 2011-05-20 52.166 441,656 +1,188 6.83% 23,039,327
2011-05-20 2011-05-18 53.057 440,468 +337 6.81% 23,370,130
2011-05-19 2011-05-17 51.274 440,131 +471 6.81% 22,567,300
2011-05-18 2011-05-16 52.166 439,660 +673 6.80% 22,935,204
2011-05-16 2011-05-12 52.612 438,987 -920 6.79% 23,095,824
2011-05-13 2011-05-11 53.057 439,907 +224 6.80% 23,340,364
2011-05-12 2011-05-09 53.503 439,683 +213 6.80% 23,524,517
2011-05-11 2011-05-06 53.949 439,470 +449 6.80% 23,709,064
2011-05-06 2011-05-04 53.057 439,021 +135 6.79% 23,293,355
2011-05-03 2011-04-28 54.841 438,886 +3,196 6.79% 24,068,922
2011-04-29 2011-04-27 54.841 435,690 +4,205 6.74% 23,893,650
2011-04-28 2011-04-26 54.395 431,485 +4,183 6.67% 23,470,662
2011-04-27 2011-04-21 55.733 427,302 +4,329 6.61% 23,814,679
2011-04-26 2011-04-20 55.287 422,973 -11,226 6.54% 23,384,825
2011-04-21 2011-04-19 57.516 434,199 +4,284 6.72% 24,973,438
2011-04-20 2011-04-18 57.070 429,915 -224 6.65% 24,535,356
2011-04-19 2011-04-15 56.179 430,139 +2,198 6.65% 24,164,575
2011-04-18 2011-04-14 55.733 427,941 +2,803 6.62% 23,850,292
2011-04-14 2011-04-12 56.624 425,138 -123 6.58% 24,073,179
2011-04-13 2011-04-11 57.070 425,261 -247 6.58% 24,269,751
2011-04-12 2011-04-08 58.854 425,508 +247 6.58% 25,042,718
2011-04-11 2011-04-07 56.624 425,261 +1,435 6.58% 24,080,144
2011-04-08 2011-04-06 53.057 423,826 -8,074 6.56% 22,487,147
2011-04-06 2011-04-01 54.395 431,900 -269 6.68% 23,493,235
2011-04-04 2011-03-31 54.841 432,169 +448 6.68% 23,700,555
2011-03-31 2011-03-29 54.841 431,721 +2,243 6.68% 23,675,986
2011-03-30 2011-03-28 53.503 429,478 +1,660 6.64% 22,978,515
2011-03-28 2011-03-24 56.624 427,818 -1,009 6.62% 24,224,932
2011-03-25 2011-03-23 54.841 428,827 +89 6.63% 23,517,277
2011-03-24 2011-03-22 53.503 428,738 -773 6.63% 22,938,923
2011-03-23 2011-03-21 53.057 429,511 +1,760 6.64% 22,788,779
2011-03-22 2011-03-18 52.166 427,751 +1,503 6.62% 22,313,962
2011-03-21 2011-03-17 53.503 426,248 +11,663 6.59% 22,805,700
2011-03-18 2011-03-16 54.395 414,585 -112 6.41% 22,551,385
2011-03-17 2011-03-15 53.949 414,697 -1,133 6.41% 22,372,580
2011-03-16 2011-03-14 57.070 415,830 -22 6.43% 23,731,522
2011-03-14 2011-03-10 56.179 415,852 +1,121 6.43% 23,361,953
2011-03-11 2011-03-09 58.854 414,731 +404 6.42% 24,408,451
2011-03-10 2011-03-08 60.191 414,327 +415 6.41% 24,938,872
2011-03-09 2011-03-07 60.191 413,912 +4,687 6.40% 24,913,892
2011-03-08 2011-03-04 62.421 409,225 -9,195 6.33% 25,544,064
2011-03-07 2011-03-03 56.179 418,420 +639 6.47% 23,506,219
2011-03-04 2011-03-02 43.694 417,781 +7,401 6.46% 18,254,694
2011-03-03 2011-03-01 42.357 410,380 +595 6.35% 17,382,394
2011-03-02 2011-02-28 44.586 409,785 +1,233 6.34% 18,270,728
2011-03-01 2011-02-25 47.261 408,552 +14,164 6.32% 19,308,699
2011-02-28 2011-02-24 53.503 394,388 +841 6.10% 21,101,083
2011-02-25 2011-02-23 55.733 393,547 +1,536 6.09% 21,933,423
2011-02-24 2011-02-22 55.287 392,011 +6,471 6.06% 21,673,035
2011-02-23 2011-02-21 55.287 385,540 +6,325 5.96% 21,315,274
2011-02-22 2011-02-18 55.733 379,215 +6,167 5.87% 21,134,663
2011-02-21 2011-02-17 56.624 373,048 +1,795 5.77% 21,123,615
2011-02-18 2011-02-16 56.624 371,253 +874 5.74% 21,021,974
2011-02-17 2011-02-15 57.070 370,379 +337 5.73% 21,137,622
2011-02-16 2011-02-14 58.408 370,042 +527 5.72% 21,613,351
2011-02-15 2011-02-11 59.745 369,515 +22,238 5.72% 22,076,828
2011-02-14 2011-02-10 54.395 347,277 +347 5.37% 18,890,161
2011-02-09 2011-02-07 57.516 346,930 -112 5.37% 19,954,064
2011-02-08 2011-02-02 57.962 347,042 +2,310 5.37% 20,115,239
2011-02-07 2011-01-31 57.516 344,732 -672 5.33% 19,827,644
2011-02-01 2011-01-28 57.962 345,404 +2,242 5.34% 20,020,297
2011-01-31 2011-01-27 60.191 343,162 +4,127 5.31% 20,655,359
2011-01-28 2011-01-26 55.733 339,035 -18,705 5.24% 18,895,324
2011-01-27 2011-01-25 64.204 357,740 -29,358 5.53% 22,968,350
2011-01-26 2011-01-24 72.230 387,098 -11,909 5.99% 27,959,908
2011-01-25 2011-01-21 80.255 399,007 -12,504 6.17% 32,022,322
2011-01-24 2011-01-20 84.714 411,511 -4,060 6.37% 34,860,599
2011-01-21 2011-01-19 83.822 415,571 -13,861 6.43% 34,833,963
2011-01-20 2011-01-18 84.714 429,432 -24,940 6.64% 36,378,752
2011-01-19 2011-01-17 98.089 454,372 -6,617 7.03% 44,569,118
2010-12-01 2010-11-29 97.644 460,989 -6,874 7.13% 45,012,639
2010-11-30 2010-11-26 100.319 467,863 -3,185 7.24% 46,935,453
2010-11-29 2010-11-25 102.102 471,048 -3,095 7.29% 48,095,057
2010-11-26 2010-11-24 104.777 474,143 -1,155 7.33% 49,679,476
2010-11-25 2010-11-23 106.115 475,298 -1,054 7.35% 50,436,244
2010-11-24 2010-11-22 110.574 476,352 -1,266 7.37% 52,671,959
2010-11-23 2010-11-19 109.682 477,618 +115,255 7.39% 52,386,042
2010-11-22 2010-11-18 110.574 362,363 +16,892 5.61% 40,067,784
2010-11-19 2010-11-17 108.344 345,471 +2,759 5.34% 37,429,814
2010-11-18 2010-11-16 110.128 342,712 -1,772 5.30% 37,742,100
2010-11-17 2010-11-15 110.128 344,484 +359 5.33% 37,937,246
2010-11-15 2010-11-11 111.019 344,125 +15,823 6.39% 38,204,575
2010-11-12 2010-11-10 107.007 328,302 +1,043 6.09% 35,130,519
2010-11-11 2010-11-09 107.898 327,259 +90 6.07% 35,310,735
2010-11-10 2010-11-08 108.790 327,169 +953 6.07% 35,592,769
2010-11-09 2010-11-05 108.344 326,216 +4,497 6.06% 35,343,644
2010-11-08 2010-11-04 111.465 321,719 +207,845 5.97% 35,860,514
2010-11-04 2010-11-02 131.529 113,874 -1,570 2.11% 14,977,744
2010-11-03 2010-11-01 127.070 115,444 +942 2.14% 14,669,524
2010-11-02 2010-10-29 127.070 114,502 -224 2.13% 14,549,824
2010-11-01 2010-10-28 127.070 114,726 -729 2.13% 14,578,287
2010-10-29 2010-10-27 127.070 115,455 +45 2.14% 14,670,922
2010-10-28 2010-10-26 133.758 115,410 +628 2.14% 15,437,056
2010-10-27 2010-10-25 133.758 114,782 -729 2.13% 15,353,056
2010-10-26 2010-10-22 133.758 115,511 +661 2.14% 15,450,566
2010-10-25 2010-10-21 135.988 114,850 -1,233 2.13% 15,618,188
2010-10-22 2010-10-20 135.988 116,083 +695 2.15% 15,785,860
2010-10-21 2010-10-19 138.217 115,388 +123 2.14% 15,948,584
2010-10-20 2010-10-18 149.364 115,265 +4,542 2.14% 17,216,389
2010-10-19 2010-10-15 149.364 110,723 -4,104 2.06% 16,537,979
2010-10-18 2010-10-14 131.529 114,827 -4,890 2.13% 15,103,091
2010-10-15 2010-10-13 131.529 119,717 +337 2.22% 15,746,268
2010-10-14 2010-10-12 129.300 119,380 -45 2.22% 15,435,808
2010-10-13 2010-10-11 131.529 119,425 +561 2.22% 15,707,862
2010-10-12 2010-10-08 129.300 118,864 +112 2.21% 15,369,089
2010-10-11 2010-10-07 133.758 118,752 -471 2.20% 15,884,077
2010-10-08 2010-10-06 140.446 119,223 -3,566 2.21% 16,744,431
2010-10-07 2010-10-05 124.841 122,789 +381 2.28% 15,329,122
2010-10-06 2010-10-04 124.841 122,408 +1,077 2.27% 15,281,558
2010-10-05 2010-09-30 124.841 121,331 +1,233 2.25% 15,147,104
2010-10-04 2010-09-29 124.841 120,098 +875 2.23% 14,993,175
2010-09-30 2010-09-28 122.612 119,223 +1,121 2.21% 14,618,154
2010-09-29 2010-09-27 124.841 118,102 +1,884 2.19% 14,743,992
2010-09-28 2010-09-24 131.529 116,218 +1,907 2.16% 15,286,048
2010-09-24 2010-09-21 142.676 114,311 +89 2.12% 16,309,393
2010-09-22 2010-09-20 142.676 114,222 +808 2.12% 16,296,695
2010-09-20 2010-09-16 142.676 113,414 +4,441 2.11% 16,181,413
2010-09-17 2010-09-15 149.364 108,973 -1,795 2.02% 16,276,593
2010-09-16 2010-09-14 147.134 110,768 +3,140 2.06% 16,297,765
2010-09-15 2010-09-13 147.134 107,628 +2,266 2.00% 15,835,764
2010-09-14 2010-09-10 147.134 105,362 -119 1.96% 15,502,357
2010-09-13 2010-09-09 149.364 105,481 +964 1.96% 15,755,016
2010-09-10 2010-09-08 156.051 104,517 -448 1.94% 16,310,031
2010-09-09 2010-09-07 160.510 104,965 -314 1.95% 16,847,940
2010-09-08 2010-09-06 147.134 105,279 -6,370 1.95% 15,490,145
2010-09-07 2010-09-03 124.841 111,649 -4,934 2.07% 13,938,392
2010-09-06 2010-09-02 118.153 116,583 +2,119 2.16% 13,774,660
2010-09-03 2010-09-01 115.924 114,464 -4,104 2.12% 13,269,118
2010-09-02 2010-08-31 115.924 118,568 +3,813 2.20% 13,744,870
2010-09-01 2010-08-30 115.924 114,755 +874 2.13% 13,302,852
2010-08-31 2010-08-27 115.924 113,881 +897 2.11% 13,201,535
2010-08-30 2010-08-26 115.924 112,984 +1,346 2.10% 13,097,551
2010-08-27 2010-08-25 115.924 111,638 +1,122 2.07% 12,941,517
2010-08-26 2010-08-24 115.924 110,516 +3,263 2.05% 12,811,451
2010-08-25 2010-08-23 122.612 107,253 +2,254 1.99% 13,150,490
2010-08-20 2010-08-18 113.695 104,999 +370 1.95% 11,937,823
2010-08-12 2010-08-10 111.465 104,629 -22,428 1.94% 11,662,506
2010-08-11 2010-08-09 111.465 127,057 +22,428 2.36% 14,162,450
2010-08-06 2010-08-04 111.465 104,629 +45 1.94% 11,662,506
2010-08-04 2010-08-02 118.153 104,584 -337 1.94% 12,356,939
2010-08-03 2010-07-30 110.128 104,921 +12 1.95% 11,554,713
2010-08-02 2010-07-29 101.656 104,909 +202 1.95% 10,664,669
2010-07-30 2010-07-28 101.656 104,707 +22 1.94% 10,644,135
2010-07-29 2010-07-27 104.777 104,685 +493 1.94% 10,968,623
2010-07-27 2010-07-23 107.007 104,192 +898 1.93% 11,149,244
2010-07-26 2010-07-22 107.007 103,294 +448 1.92% 11,053,152
2010-07-23 2010-07-21 106.561 102,846 -45 1.91% 10,959,358
2010-07-22 2010-07-20 107.007 102,891 +45 1.91% 11,010,028
2010-07-21 2010-07-19 107.007 102,846 +561 1.91% 11,005,213
2010-07-16 2010-07-14 100.319 102,285 +157 1.90% 10,261,108
2010-07-09 2010-07-07 107.007 102,128 +785 1.90% 10,928,382
2010-07-07 2010-07-05 118.153 101,343 +134 1.88% 11,974,005
2010-07-06 2010-07-02 115.924 101,209 +56 1.88% 11,732,546
2010-07-05 2010-06-30 127.070 101,153 +23 1.88% 12,853,560
2010-07-02 2010-06-29 129.300 101,130 +897 1.88% 13,076,087
2010-06-28 2010-06-24 142.676 100,233 +123 1.86% 14,300,806
2010-06-24 2010-06-22 149.364 100,110 +460 1.86% 14,952,784
2010-06-23 2010-06-21 162.739 99,650 -33 1.85% 16,216,979
2010-06-15 2010-06-11 164.969 99,683 +661 1.85% 16,444,574
2010-06-01 2010-05-28 151.593 99,022 +213 1.84% 15,011,027
2010-05-27 2010-05-25 147.134 98,809 +90 1.83% 14,538,187
2010-05-26 2010-05-24 169.427 98,719 +292 1.83% 16,725,694
2010-05-20 2010-05-18 151.593 98,427 +605 1.83% 14,920,829
2010-05-19 2010-05-17 160.510 97,822 +1,346 1.82% 15,701,417
2010-05-18 2010-05-14 162.739 96,476 +224 1.79% 15,700,445
2010-05-17 2010-05-13 162.739 96,252 +908 1.79% 15,663,991
2010-05-14 2010-05-12 164.969 95,344 +1,122 1.77% 15,728,775
2010-05-11 2010-05-07 173.886 94,222 +493 1.75% 16,383,879
2010-05-10 2010-05-06 173.886 93,729 +595 1.74% 16,298,153
2010-05-07 2010-05-05 178.345 93,134 +1,065 1.73% 16,609,939
2010-05-06 2010-05-04 180.574 92,069 +426 1.71% 16,625,252
2010-05-04 2010-04-30 182.803 91,643 +1,009 1.70% 16,752,628
2010-05-03 2010-04-29 182.803 90,634 +595 1.68% 16,568,180
2010-04-30 2010-04-28 180.574 90,039 +1,346 1.67% 16,258,687
2010-04-29 2010-04-27 182.803 88,693 +1,592 1.65% 16,213,359
2010-04-28 2010-04-26 178.345 87,101 +2,108 1.62% 15,533,987
2010-04-26 2010-04-22 182.803 84,993 +292 1.58% 15,536,987
2010-04-23 2010-04-21 169.427 84,701 -23 1.57% 14,350,662
2010-04-21 2010-04-19 160.510 84,724 +12 1.57% 13,599,056
2010-04-20 2010-04-16 160.510 84,712 -337 1.57% 13,597,129
2010-04-19 2010-04-15 167.198 85,049 +1,189 1.58% 14,220,022
2010-04-16 2010-04-14 160.510 83,860 +11 1.56% 13,460,375
2010-04-14 2010-04-12 164.969 83,849 +179 1.56% 13,832,460
2010-04-13 2010-04-09 167.198 83,670 +135 1.55% 13,989,456
2010-04-12 2010-04-08 162.739 83,535 +1,245 1.55% 13,594,434
2010-04-09 2010-04-07 167.198 82,290 +471 1.53% 13,758,723
2010-04-08 2010-04-01 158.281 81,819 +314 1.52% 12,950,374
2010-04-07 2010-03-31 169.427 81,505 +1,704 1.51% 13,809,172
2010-04-01 2010-03-30 191.720 79,801 -112 1.48% 15,299,477
2010-03-31 2010-03-29 198.408 79,913 +112 1.48% 15,855,401
2010-03-25 2010-03-23 200.638 79,801 +785 1.48% 16,011,081
2010-03-23 2010-03-19 200.638 79,016 +258 1.47% 15,853,580
2010-03-22 2010-03-18 209.555 78,758 -112 1.46% 16,504,119
2010-03-19 2010-03-17 211.784 78,870 -336 1.46% 16,703,414
2010-03-16 2010-03-12 214.013 79,206 +583 1.47% 16,951,148
2010-03-15 2010-03-11 216.243 78,623 -897 1.46% 17,001,653
2010-03-10 2010-03-08 214.013 79,520 +403 1.48% 17,018,348
2010-03-09 2010-03-05 218.472 79,117 +427 1.47% 17,284,853
2010-03-08 2010-03-04 218.472 78,690 -1,155 1.46% 17,191,565
2010-03-05 2010-03-03 218.472 79,845 +33 1.48% 17,443,901
2010-03-02 2010-02-26 220.701 79,812 -134 1.48% 17,614,616
2010-02-26 2010-02-24 220.701 79,946 +224 1.48% 17,644,190
2010-02-24 2010-02-22 227.389 79,722 -897 1.48% 18,127,928
2010-02-19 2010-02-17 220.701 80,619 -225 1.50% 17,792,722
2010-02-18 2010-02-12 220.701 80,844 -336 1.50% 17,842,380
2010-02-12 2010-02-10 200.638 81,180 +908 1.51% 16,287,760
2010-02-11 2010-02-09 205.096 80,272 -448 1.49% 16,463,483
2010-02-10 2010-02-08 216.243 80,720 -23 1.50% 17,455,114
2010-02-09 2010-02-05 216.243 80,743 +595 1.50% 17,460,088
2010-02-08 2010-02-04 218.472 80,148 +336 1.49% 17,510,098
2010-02-05 2010-02-03 222.931 79,812 -448 1.48% 17,792,542
2010-02-04 2010-02-02 220.701 80,260 +1,536 1.49% 17,713,491
2010-02-03 2010-02-01 227.389 78,724 +1,088 1.46% 17,900,993
2010-02-02 2010-01-29 236.306 77,636 +224 1.44% 18,345,891
2010-01-29 2010-01-27 236.306 77,412 +415 1.44% 18,292,959
2010-01-28 2010-01-26 236.306 76,997 -561 1.43% 18,194,892
2010-01-27 2010-01-25 249.682 77,558 -605 1.44% 19,364,863
2010-01-26 2010-01-22 245.224 78,163 -516 1.45% 19,167,422
2010-01-25 2010-01-21 249.682 78,679 +224 1.46% 19,644,757
2010-01-22 2010-01-20 254.141 78,455 +224 1.46% 19,938,628
2010-01-21 2010-01-19 263.058 78,231 -1,603 1.45% 20,579,304
2010-01-20 2010-01-18 271.975 79,834 -2,232 1.48% 21,712,884
2010-01-19 2010-01-15 249.682 82,066 +673 1.52% 20,490,431
2010-01-15 2010-01-13 249.682 81,393 -707 1.51% 20,322,395
2010-01-14 2010-01-12 254.141 82,100 +113 1.52% 20,864,972
2010-01-13 2010-01-11 254.141 81,987 -113 1.52% 20,836,254
2010-01-12 2010-01-08 254.141 82,100 -112 1.52% 20,864,972
2010-01-11 2010-01-07 263.058 82,212 -1,065 1.53% 21,626,539
2010-01-08 2010-01-06 236.306 83,277 +785 1.55% 19,678,896
2010-01-07 2010-01-05 231.848 82,492 +135 1.53% 19,125,596
2010-01-06 2010-01-04 236.306 82,357 +684 1.53% 19,461,494
2010-01-05 2009-12-31 245.224 81,673 +471 1.52% 20,028,157
2010-01-04 2009-12-29 236.306 81,202 -1,952 1.51% 19,188,560
2009-12-30 2009-12-28 240.765 83,154 +292 1.54% 20,020,582
2009-12-29 2009-12-24 240.765 82,862 +224 1.54% 19,950,279
2009-12-28 2009-12-22 236.306 82,638 +146 1.53% 19,527,897
2009-12-23 2009-12-21 240.765 82,492 +67 1.53% 19,861,196
2009-12-22 2009-12-18 240.765 82,425 +225 1.53% 19,845,064
2009-12-21 2009-12-17 245.224 82,200 +112 1.53% 20,157,390
2009-12-18 2009-12-16 249.682 82,088 -740 1.52% 20,495,924
2009-12-17 2009-12-15 263.058 82,828 +1,457 1.54% 21,788,583
2009-12-16 2009-12-14 245.224 81,371 -314 1.51% 19,954,100
2009-12-15 2009-12-11 240.765 81,685 +4,598 1.52% 19,666,898
2009-12-14 2009-12-10 258.600 77,087 +258 1.43% 19,934,665
2009-12-11 2009-12-09 263.058 76,829 -90 1.43% 20,210,497
2009-12-10 2009-12-08 267.517 76,919 -291 1.43% 20,577,124
2009-12-09 2009-12-07 267.517 77,210 +1,121 1.43% 20,654,972
2009-12-08 2009-12-04 276.434 76,089 +1,525 1.41% 21,033,588
2009-12-07 2009-12-03 280.893 74,564 +90 1.38% 20,944,478
2009-12-04 2009-12-02 285.351 74,474 -650 1.38% 21,251,249
2009-12-03 2009-12-01 298.727 75,124 +2,489 1.39% 22,441,573
2009-12-02 2009-11-30 280.893 72,635 +483 1.35% 20,402,636
2009-12-01 2009-11-27 254.141 72,152 -326 1.34% 18,336,778
2009-11-30 2009-11-26 267.517 72,478 -224 1.35% 19,389,082
2009-11-27 2009-11-25 263.058 72,702 +112 1.35% 19,124,856
2009-11-26 2009-11-24 267.517 72,590 -112 1.35% 19,419,044
2009-11-25 2009-11-23 263.058 72,702 +179 1.35% 19,124,856
2009-11-23 2009-11-19 267.517 72,523 +920 1.35% 19,401,120
2009-11-19 2009-11-17 276.434 71,603 -404 1.33% 19,793,505
2009-11-18 2009-11-16 276.434 72,007 +1,682 1.34% 19,905,184
2009-11-13 2009-11-11 276.434 70,325 -336 1.31% 19,440,222
2009-11-12 2009-11-10 271.975 70,661 +269 1.31% 19,218,054
2009-11-11 2009-11-09 271.975 70,392 -1,020 1.31% 19,144,893
2009-11-10 2009-11-06 271.975 71,412 -112 1.33% 19,422,308
2009-11-09 2009-11-05 271.975 71,524 +785 1.33% 19,452,769
2009-11-06 2009-11-04 280.893 70,739 +448 1.31% 19,870,064
2009-11-04 2009-11-02 285.351 70,291 +67 1.30% 20,057,624
2009-11-03 2009-10-30 280.893 70,224 +270 1.30% 19,725,404
2009-11-02 2009-10-29 285.351 69,954 +89 1.30% 19,961,461
2009-10-30 2009-10-28 298.727 69,865 -157 1.30% 20,870,568
2009-10-29 2009-10-27 289.810 70,022 -224 1.30% 20,293,066
2009-10-23 2009-10-21 289.810 70,246 -224 1.30% 20,357,983
2009-10-22 2009-10-20 289.810 70,470 -561 1.31% 20,422,901
2009-10-21 2009-10-19 289.810 71,031 -852 1.32% 20,585,484
2009-10-20 2009-10-16 294.268 71,883 -1,391 1.33% 21,152,901
2009-10-16 2009-10-14 289.810 73,274 -448 1.36% 21,235,528
2009-10-15 2009-10-13 294.268 73,722 -572 1.37% 21,694,060
2009-10-14 2009-10-12 298.727 74,294 -34 1.38% 22,193,630
2009-10-07 2009-10-05 271.975 74,328 +1,234 1.38% 20,215,388
2009-10-06 2009-10-02 276.434 73,094 +157 1.36% 20,205,668
2009-10-02 2009-09-29 298.727 72,937 -270 1.35% 21,788,257
2009-09-30 2009-09-28 303.186 73,207 +113 1.36% 22,195,315
2009-09-29 2009-09-25 294.268 73,094 -326 1.36% 21,509,260
2009-09-28 2009-09-24 276.434 73,420 +90 1.36% 20,295,786
2009-09-25 2009-09-23 285.351 73,330 -11 1.36% 20,924,807
2009-09-24 2009-09-22 285.351 73,341 -673 1.36% 20,927,946
2009-09-21 2009-09-17 285.351 74,014 -2,097 1.37% 21,119,987
2009-09-18 2009-09-16 280.893 76,111 -527 1.41% 21,379,019
2009-09-17 2009-09-15 294.268 76,638 -1,178 1.42% 22,552,147
2009-09-16 2009-09-14 294.268 77,816 -5,483 1.44% 22,898,795
2009-09-15 2009-09-11 312.103 83,299 +1,390 1.55% 25,997,861
2009-09-14 2009-09-10 329.937 81,909 -942 1.52% 27,024,841
2009-09-11 2009-09-09 321.020 82,851 -325 1.54% 26,596,840
2009-09-10 2009-09-08 312.103 83,176 -426 1.54% 25,959,473
2009-09-09 2009-09-07 303.186 83,602 +146 1.55% 25,346,931
2009-09-08 2009-09-04 285.351 83,456 +583 1.55% 23,814,273
2009-09-07 2009-09-03 307.644 82,873 -426 1.54% 25,495,407
2009-09-04 2009-09-02 298.727 83,299 +1,143 1.55% 24,883,667
2009-09-03 2009-09-01 303.186 82,156 -572 1.52% 24,908,524
2009-09-02 2009-08-31 271.975 82,728 -112 1.54% 22,499,981
2009-09-01 2009-08-28 267.517 82,840 -572 1.54% 22,161,091
2009-08-27 2009-08-25 271.975 83,412 -112 1.55% 22,686,012
2009-08-26 2009-08-24 263.058 83,524 -460 1.55% 21,971,671
2009-08-25 2009-08-21 267.517 83,984 +113 1.56% 22,467,130
2009-08-24 2009-08-20 276.434 83,871 +448 1.56% 23,184,798
2009-08-21 2009-08-19 267.517 83,423 -325 1.55% 22,317,053
2009-08-20 2009-08-18 245.224 83,748 -516 1.55% 20,536,997
2009-08-19 2009-08-17 222.931 84,264 +897 1.56% 18,785,029
2009-08-18 2009-08-14 222.931 83,367 +303 1.55% 18,585,060
2009-08-17 2009-08-13 227.389 83,064 -101 1.54% 18,887,863
2009-08-14 2009-08-12 236.306 83,165 +90 1.54% 19,652,430
2009-08-13 2009-08-11 245.224 83,075 -112 1.54% 20,371,961
2009-08-12 2009-08-10 245.224 83,187 -45 1.54% 20,399,426
2009-08-11 2009-08-07 245.224 83,232 -348 1.54% 20,410,461
2009-08-10 2009-08-06 240.765 83,580 -56 1.55% 20,123,148
2009-08-07 2009-08-05 245.224 83,636 +112 1.55% 20,509,532
2009-08-06 2009-08-04 263.058 83,524 -336 1.55% 21,971,671
2009-08-03 2009-07-30 254.141 83,860 -236 1.56% 21,312,260
2009-07-31 2009-07-29 245.224 84,096 -45 1.56% 20,622,334
2009-07-24 2009-07-22 258.600 84,141 +157 1.56% 21,758,826
2009-07-23 2009-07-21 245.224 83,984 -246 1.56% 20,594,869
2009-07-22 2009-07-20 245.224 84,230 -45 1.56% 20,655,194
2009-07-20 2009-07-16 254.141 84,275 -314 1.56% 21,417,729
2009-07-17 2009-07-15 249.682 84,589 -976 1.57% 21,120,379
2009-07-16 2009-07-14 207.326 85,565 -1,166 1.59% 17,739,808
2009-07-15 2009-07-13 220.701 86,731 +213 1.61% 19,141,649
2009-07-14 2009-07-10 222.931 86,518 -11 1.61% 19,287,515
2009-07-08 2009-07-06 231.848 86,529 +112 1.61% 20,061,566
2009-07-06 2009-07-02 236.306 86,417 -224 1.60% 20,420,899
2009-07-03 2009-06-30 236.306 86,641 +78 1.61% 20,473,831
2009-07-02 2009-06-29 236.306 86,563 -224 1.61% 20,455,400
2009-06-30 2009-06-26 236.306 86,787 +22 1.61% 20,508,332
2009-06-29 2009-06-25 231.848 86,765 +12 1.61% 20,116,282
2009-06-26 2009-06-24 218.472 86,753 +112 1.93% 18,953,105
2009-06-23 2009-06-19 258.600 86,641 -651 1.93% 22,405,325
2009-06-17 2009-06-15 258.600 87,292 +729 1.94% 22,573,673
2009-06-16 2009-06-12 254.141 86,563 +718 1.93% 21,999,203
2009-06-15 2009-06-11 267.517 85,845 -852 1.91% 22,964,979
2009-06-12 2009-06-10 263.058 86,697 -23 1.93% 22,806,355
2009-06-11 2009-06-09 267.517 86,720 +112 1.93% 23,199,056
2009-06-10 2009-06-08 280.893 86,608 +269 1.93% 24,327,549
2009-06-09 2009-06-05 280.893 86,339 +34 1.92% 24,251,989
2009-06-08 2009-06-04 276.434 86,305 +79 1.92% 23,857,638
2009-06-05 2009-06-03 289.810 86,226 +1,087 1.92% 24,989,145
2009-06-04 2009-06-02 271.975 85,139 +1,167 1.90% 23,155,714
2009-06-03 2009-06-01 321.020 83,972 -3,017 1.87% 26,956,704
2009-06-02 2009-05-29 276.434 86,989 -897 1.94% 24,046,719
2009-06-01 2009-05-27 258.600 87,886 -415 1.96% 22,727,281
2009-05-29 2009-05-26 263.058 88,301 +179 1.97% 23,228,300
2009-05-27 2009-05-25 249.682 88,122 -201 1.96% 22,002,507
2009-05-26 2009-05-22 267.517 88,323 +426 1.97% 23,627,886
2009-05-25 2009-05-21 303.186 87,897 -449 1.96% 26,649,113
2009-05-22 2009-05-20 276.434 88,346 +471 1.97% 24,421,840
2009-05-21 2009-05-19 216.243 87,875 -370 1.96% 19,002,331
2009-05-20 2009-05-18 193.950 88,245 -67 1.97% 17,115,089
2009-05-19 2009-05-15 178.345 88,312 +1,121 1.97% 15,749,962
2009-05-06 2009-05-04 156.051 87,191 +202 1.94% 13,606,283
2009-04-29 2009-04-27 120.383 86,989 +819 1.94% 10,471,958
2009-04-28 2009-04-24 124.841 86,170 -202 1.92% 10,757,564
2009-04-27 2009-04-23 107.007 86,372 -157 1.92% 9,242,384
2009-04-22 2009-04-20 89.172 86,529 +11 1.93% 7,715,987
2009-04-21 2009-04-17 88.726 86,518 +112 1.93% 7,676,431
2009-04-17 2009-04-15 100.319 86,406 +269 1.92% 8,668,146
2009-04-16 2009-04-14 91.402 86,137 +112 1.92% 7,873,057
2009-04-15 2009-04-09 107.007 86,025 -67 1.92% 9,205,253
2009-04-14 2009-04-08 107.007 86,092 -123 1.92% 9,212,422
2009-04-06 2009-04-02 106.115 86,215 -34 1.92% 9,148,704
2009-03-27 2009-03-25 82.484 86,249 +965 1.92% 7,114,192
2009-03-23 2009-03-19 82.484 85,284 +11 1.90% 7,034,595
2009-03-06 2009-03-04 80.255 85,273 -11 1.90% 6,843,588
2009-03-02 2009-02-26 93.631 85,284 +67 1.90% 7,985,216
2009-02-20 2009-02-18 93.185 85,217 -23 1.90% 7,940,947
2009-01-22 2009-01-20 111.465 85,240 +12 1.90% 9,501,305
2009-01-21 2009-01-19 111.465 85,228 -1,032 1.90% 9,499,967
2009-01-15 2009-01-13 111.465 86,260 +56 1.92% 9,614,999
2009-01-13 2009-01-09 133.758 86,204 +34 1.92% 11,530,509
2009-01-05 2008-12-31 169.427 86,170 +33 1.92% 14,599,551
2008-12-29 2008-12-22 144.905 86,137 -67 1.92% 12,481,676
2008-12-17 2008-12-15 142.676 86,204 -202 1.92% 12,299,209
2008-12-16 2008-12-12 133.758 86,406 +101 1.92% 11,557,528
2008-12-12 2008-12-10 133.758 86,305 -11 1.92% 11,544,018
2008-12-11 2008-12-09 115.924 86,316 +235 1.92% 10,006,091
2008-12-10 2008-12-08 115.924 86,081 +169 1.92% 9,978,849
2008-12-08 2008-12-04 95.860 85,912 +224 1.91% 8,235,540
2008-12-03 2008-12-01 89.172 85,688 +101 1.91% 7,640,993
2008-11-27 2008-11-25 107.007 85,587 +11 1.91% 9,158,384
2008-11-20 2008-11-18 131.529 85,576 -67 1.91% 11,255,733
2008-11-12 2008-11-10 120.383 85,643 -853 1.91% 10,309,923
2008-11-10 2008-11-06 133.758 86,496 +101 1.93% 11,569,566
2008-11-07 2008-11-05 156.051 86,395 +1,223 1.92% 13,482,066
2008-11-06 2008-11-04 129.300 85,172 -146 1.90% 11,012,721
2008-11-05 2008-11-03 93.631 85,318 -67 1.90% 7,988,399
2008-11-04 2008-10-31 89.172 85,385 +415 1.90% 7,613,974
2008-11-03 2008-10-30 102.548 84,970 +190 1.89% 8,713,512
2008-10-31 2008-10-29 71.338 84,780 -78 1.89% 6,048,020
2008-10-30 2008-10-28 65.987 84,858 +56 1.89% 5,599,565
2008-10-29 2008-10-27 65.542 84,802 +45 1.89% 5,558,060
2008-10-28 2008-10-24 66.433 84,757 +1,345 1.89% 5,630,690
2008-10-27 2008-10-23 68.217 83,412 +471 1.86% 5,690,098
2008-10-24 2008-10-22 75.351 82,941 +202 1.85% 6,249,651
2008-10-22 2008-10-20 75.796 82,739 +79 1.84% 6,271,320
2008-10-21 2008-10-17 80.255 82,660 +392 1.84% 6,633,881
2008-10-20 2008-10-16 80.255 82,268 +303 1.83% 6,602,421
2008-10-17 2008-10-15 98.089 81,965 -583 1.83% 8,039,905
2008-10-16 2008-10-14 133.758 82,548 +819 1.84% 11,041,488
2008-10-15 2008-10-13 156.051 81,729 -180 1.82% 12,753,930
2008-10-14 2008-10-10 178.345 81,909 -1,873 1.82% 14,608,022
2008-10-08 2008-10-03 214.013 83,782 -202 1.87% 17,930,473
2008-10-02 2008-09-29 209.555 83,984 +45 1.87% 17,599,252
2008-09-26 2008-09-24 249.682 83,939 +23 1.87% 20,958,086
2008-09-25 2008-09-23 245.224 83,916 +45 1.87% 20,578,194
2008-09-24 2008-09-22 245.224 83,871 +347 1.87% 20,567,159
2008-09-23 2008-09-19 276.434 83,524 +247 1.86% 23,088,875
2008-09-22 2008-09-18 245.224 83,277 +202 1.85% 20,421,496
2008-09-19 2008-09-17 249.682 83,075 +359 1.85% 20,742,360
2008-09-18 2008-09-16 267.517 82,716 +1,121 1.84% 22,127,919
2008-09-17 2008-09-12 316.562 81,595 -202 1.82% 25,829,839
2008-09-16 2008-09-11 316.562 81,797 -964 1.82% 25,893,784
2008-09-11 2008-09-09 374.524 82,761 +22 1.84% 30,995,940
2008-09-10 2008-09-08 378.982 82,739 -504 1.84% 31,356,602
2008-09-09 2008-09-05 387.899 83,243 -146 1.85% 32,289,905
2008-09-08 2008-09-04 370.065 83,389 -202 1.86% 30,859,342
2008-09-04 2008-09-02 338.855 83,591 +22 1.86% 28,325,195
2008-09-03 2008-09-01 365.606 83,569 +23 1.86% 30,553,351
2008-09-02 2008-08-29 370.065 83,546 +22 1.86% 30,917,442
2008-08-29 2008-08-27 352.230 83,524 +180 1.86% 29,419,696
2008-08-26 2008-08-21 347.772 83,344 +22 1.86% 28,984,695
2008-08-25 2008-08-20 365.606 83,322 +314 1.86% 30,463,047
2008-08-21 2008-08-19 347.772 83,008 +79 1.85% 28,867,844
2008-08-20 2008-08-18 356.689 82,929 -157 1.85% 29,579,867
2008-08-19 2008-08-15 356.689 83,086 +583 1.85% 29,635,867
2008-08-18 2008-08-14 374.524 82,503 +45 1.84% 30,899,313
2008-08-15 2008-08-13 347.772 82,458 +482 1.84% 28,676,570
2008-08-14 2008-08-12 387.899 81,976 +112 1.83% 31,798,437
2008-08-13 2008-08-11 352.230 81,864 +292 1.82% 28,834,993
2008-08-12 2008-08-08 387.899 81,572 +392 1.82% 31,641,726
2008-08-11 2008-08-07 414.651 81,180 +931 1.81% 33,661,370
2008-08-08 2008-08-05 392.358 80,249 -2,546 1.79% 31,486,334
2008-08-07 2008-08-04 276.434 82,795 -224 1.84% 22,887,355
2008-08-04 2008-07-31 263.058 83,019 +112 1.85% 21,838,827
2008-08-01 2008-07-30 245.224 82,907 -662 1.85% 20,330,763
2008-07-31 2008-07-29 258.600 83,569 +45 1.86% 21,610,907
2008-07-30 2008-07-28 267.517 83,524 +112 1.86% 22,344,073
2008-07-29 2008-07-25 267.517 83,412 -145 1.86% 22,314,111
2008-07-28 2008-07-24 280.893 83,557 -2,299 1.86% 23,470,546
2008-07-25 2008-07-23 298.727 85,856 +314 1.91% 25,647,513
2008-07-24 2008-07-22 312.103 85,542 +527 1.91% 26,697,908
2008-07-22 2008-07-18 329.937 85,015 -34 1.89% 28,049,626
2008-07-21 2008-07-17 316.562 85,049 -11 1.89% 26,923,242
2008-07-18 2008-07-16 321.020 85,060 -157 1.89% 27,305,974
2008-07-17 2008-07-15 325.479 85,217 +90 1.90% 27,736,324
2008-07-16 2008-07-14 343.313 85,127 -12 1.90% 29,225,224
2008-07-14 2008-07-10 374.524 85,139 +12 1.90% 31,886,557
2008-07-11 2008-07-09 361.148 85,127 -460 1.90% 30,743,418
2008-07-10 2008-07-08 347.772 85,587 -135 1.91% 29,764,748
2008-07-09 2008-07-07 352.230 85,722 -123 1.91% 30,193,898
2008-07-08 2008-07-04 347.772 85,845 -8,747 1.91% 29,854,473
2008-07-07 2008-07-03 365.606 94,592 +45 2.11% 34,583,429
2008-07-04 2008-07-02 370.065 94,547 +67 2.11% 34,988,526
2008-07-03 2008-06-30 405.734 94,480 -34 2.10% 38,333,730
2008-07-02 2008-06-27 405.734 94,514 +45 2.10% 38,347,524
2008-06-30 2008-06-26 365.606 94,469 +90 2.10% 34,538,460
2008-06-27 2008-06-25 401.275 94,379 -2,221 2.10% 37,871,951
2008-06-26 2008-06-24 405.734 96,600 +34 2.15% 39,193,885
2008-06-25 2008-06-23 401.275 96,566 +135 2.15% 38,749,540
2008-06-24 2008-06-20 410.192 96,431 +45 2.15% 39,555,265
2008-06-23 2008-06-19 405.734 96,386 +67 2.15% 39,107,058
2008-06-19 2008-06-17 445.861 96,319 -45 2.15% 42,944,916
2008-06-18 2008-06-16 436.944 96,364 +191 2.15% 42,105,681
2008-06-17 2008-06-13 423.568 96,173 -4,352 2.14% 40,735,830
2008-06-16 2008-06-12 463.696 100,525 -190 2.24% 46,613,018
2008-06-13 2008-06-11 450.320 100,715 +90 2.24% 45,353,972
2008-06-12 2008-06-10 459.237 100,625 +100 2.24% 46,210,739
2008-06-11 2008-06-06 508.282 100,525 +45 2.24% 51,095,038
2008-06-10 2008-06-05 463.696 100,480 -897 2.24% 46,592,151
2008-06-06 2008-06-04 468.154 101,377 -90 2.26% 47,460,087
2008-06-05 2008-06-03 490.447 101,467 +23 2.26% 49,764,232
2008-06-04 2008-06-02 459.237 101,444 -224 2.26% 46,586,854
2008-06-03 2008-05-30 472.613 101,668 +179 2.26% 48,049,618
2008-06-02 2008-05-29 450.320 101,489 -179 2.26% 45,702,520
2008-05-30 2008-05-28 490.447 101,668 +101 2.26% 49,862,812
2008-05-29 2008-05-27 503.823 101,567 +11 2.26% 51,171,820
2008-05-28 2008-05-26 503.823 101,556 +56 2.26% 51,166,278
2008-05-27 2008-05-23 512.741 101,500 -314 2.26% 52,043,163
2008-05-26 2008-05-22 521.658 101,814 +101 2.27% 53,112,062
2008-05-23 2008-05-21 543.951 101,713 +224 2.27% 55,326,869
2008-05-22 2008-05-20 530.575 101,489 -3,106 2.26% 53,847,523
2008-05-21 2008-05-19 557.327 104,595 -1,234 2.33% 58,293,581
2008-05-20 2008-05-16 535.034 105,829 -2,781 2.36% 56,622,069
2008-05-19 2008-05-15 539.492 108,610 -101 2.42% 58,594,248
2008-05-16 2008-05-14 557.327 108,711 -841 2.42% 60,587,537
2008-05-15 2008-05-13 512.741 109,552 -1,862 2.44% 56,171,749
2008-05-14 2008-05-09 575.161 111,414 -1,973 2.48% 64,080,999
2008-05-13 2008-05-08 468.154 113,387 -673 2.53% 53,082,621
2008-05-09 2008-05-07 445.861 114,060 +538 2.54% 50,854,942
2008-05-08 2008-05-06 512.741 113,522 +180 2.53% 58,207,329
2008-05-07 2008-05-05 530.575 113,342 -3,241 2.52% 60,136,428
2008-05-06 2008-05-02 552.868 116,583 -3,589 2.60% 64,455,014
2008-05-05 2008-04-30 490.447 120,172 +359 2.68% 58,938,051
2008-05-02 2008-04-29 445.861 119,813 +157 2.67% 53,419,982
2008-04-30 2008-04-28 441.403 119,656 -112 2.66% 52,816,482
2008-04-29 2008-04-25 423.568 119,768 +78 2.67% 50,729,923
2008-04-28 2008-04-24 428.027 119,690 +651 2.67% 51,230,536
2008-04-25 2008-04-23 401.275 119,039 -101 2.65% 47,767,397
2008-04-24 2008-04-22 401.275 119,140 +1,525 2.65% 47,807,926
2008-04-23 2008-04-21 428.027 117,615 +202 2.62% 50,342,380
2008-04-22 2008-04-18 459.237 117,413 +235 2.61% 53,920,413
2008-04-21 2008-04-17 490.447 117,178 +79 2.61% 57,469,652
2008-04-18 2008-04-16 494.906 117,099 +605 2.61% 57,953,005
2008-04-17 2008-04-15 535.034 116,494 +797 2.59% 62,328,202
2008-04-16 2008-04-14 517.199 115,697 -449 2.58% 59,838,388
2008-04-15 2008-04-11 414.651 116,146 +79 2.59% 48,160,058
2008-04-14 2008-04-10 356.689 116,067 -2,647 2.58% 41,399,829
2008-04-11 2008-04-09 361.148 118,714 -112 2.64% 42,873,284
2008-04-10 2008-04-08 334.396 118,826 -1,234 2.65% 39,734,938
2008-04-09 2008-04-07 347.772 120,060 -67 2.67% 41,753,486
2008-04-08 2008-04-03 374.524 120,127 +942 2.68% 44,990,386
2008-04-07 2008-04-02 396.817 119,185 +381 2.65% 47,294,583
2008-04-03 2008-04-01 387.899 118,804 +370 2.65% 46,083,994
2008-04-02 2008-03-31 378.982 118,434 +651 2.64% 44,884,369
2008-04-01 2008-03-28 401.275 117,783 +56 2.62% 47,263,395
2008-03-31 2008-03-27 401.275 117,727 +22 2.62% 47,240,924
2008-03-28 2008-03-26 392.358 117,705 +2,299 2.62% 46,182,494
2008-03-27 2008-03-25 401.275 115,406 -639 2.57% 46,309,564
2008-03-25 2008-03-19 445.861 116,045 +22 2.58% 51,739,977
2008-03-19 2008-03-17 490.447 116,023 -1,648 2.58% 56,903,185
2008-03-18 2008-03-14 517.199 117,671 +213 2.62% 60,859,339
2008-03-17 2008-03-13 535.034 117,458 +67 2.62% 62,843,975
2008-03-14 2008-03-12 601.913 117,391 -11 2.61% 70,659,143
2008-03-13 2008-03-11 584.078 117,402 +22 2.61% 68,571,964
2008-03-12 2008-03-10 659.875 117,380 +79 2.61% 77,456,099
2008-03-11 2008-03-07 637.582 117,301 +280 2.61% 74,788,970
2008-03-10 2008-03-06 646.499 117,021 +258 2.61% 75,653,949
2008-03-07 2008-03-05 633.123 116,763 +11 2.60% 73,925,350
2008-03-06 2008-03-04 664.333 116,752 +359 2.60% 77,562,249
2008-03-05 2008-03-03 704.461 116,393 -22 2.59% 81,994,316
2008-03-04 2008-02-29 686.626 116,415 +247 2.59% 79,933,616
2008-03-03 2008-02-28 731.213 116,168 -640 2.59% 84,943,501
2008-02-29 2008-02-27 566.244 116,808 +180 2.60% 66,141,815
2008-02-28 2008-02-26 566.244 116,628 +134 2.60% 66,039,891
2008-02-26 2008-02-22 575.161 116,494 +146 2.59% 67,002,818
2008-02-25 2008-02-21 601.913 116,348 -45 2.59% 70,031,348
2008-02-22 2008-02-20 624.206 116,393 +269 2.59% 72,653,191
2008-02-21 2008-02-19 624.206 116,124 +34 2.59% 72,485,280
2008-02-20 2008-02-18 642.040 116,090 +2,209 2.59% 74,534,459
2008-02-19 2008-02-15 646.499 113,881 +348 2.54% 73,623,943
2008-02-18 2008-02-14 615.289 113,533 -90 2.53% 69,855,563
2008-02-14 2008-02-12 682.168 113,623 +101 2.53% 77,509,954
2008-02-12 2008-02-06 726.754 113,522 +11 2.53% 82,502,562
2008-02-11 2008-02-04 731.213 113,511 -22 2.53% 83,000,669
2008-02-05 2008-02-01 717.837 113,533 +56 2.53% 81,498,157
2008-02-04 2008-01-31 695.544 113,477 -314 2.53% 78,928,208
2008-02-01 2008-01-30 695.544 113,791 +34 2.53% 79,146,609
2008-01-31 2008-01-29 713.378 113,757 -12 2.53% 81,151,754
2008-01-30 2008-01-28 726.754 113,769 +57 2.53% 82,682,070
2008-01-29 2008-01-25 762.423 113,712 -113 2.53% 86,696,628
2008-01-28 2008-01-24 780.257 113,825 +45 2.54% 88,812,788
2008-01-25 2008-01-23 798.092 113,780 +23 2.54% 90,806,881
2008-01-24 2008-01-22 757.964 113,757 -23 2.53% 86,223,738
2008-01-23 2008-01-21 824.843 113,780 +494 2.54% 93,850,687
2008-01-22 2008-01-18 838.219 113,286 +179 2.52% 94,958,510
2008-01-21 2008-01-17 811.468 113,107 +56 2.52% 91,782,666
2008-01-18 2008-01-16 807.009 113,051 -112 2.52% 91,233,173
2008-01-17 2008-01-15 971.978 113,163 -67 2.52% 109,991,910
2008-01-16 2008-01-14 1034.398 113,230 +1,805 2.52% 117,124,915
2008-01-15 2008-01-11 1038.857 111,425 -650 2.48% 115,754,627
2008-01-14 2008-01-10 842.678 112,075 -191 2.50% 94,443,125
2008-01-11 2008-01-09 722.295 112,266 +583 2.50% 81,089,208
2008-01-10 2008-01-08 691.085 111,683 +157 2.49% 77,182,451
2008-01-09 2008-01-07 726.754 111,526 -280 2.49% 81,051,961
2008-01-08 2008-01-04 722.295 111,806 +135 2.49% 80,756,953
2008-01-07 2008-01-03 793.633 111,671 +302 2.49% 88,625,807
2008-01-04 2008-01-02 820.385 111,369 -168 2.48% 91,365,438
2008-01-02 2007-12-27 842.678 111,537 -247 2.49% 93,989,764
2007-12-28 2007-12-24 842.678 111,784 +1,010 2.49% 94,197,906
2007-12-27 2007-12-20 833.761 110,774 -359 2.47% 92,359,004
2007-12-21 2007-12-19 811.468 111,133 +146 2.48% 90,180,829
2007-12-20 2007-12-18 757.964 110,987 -550 2.47% 84,124,178
2007-12-19 2007-12-17 726.754 111,537 -437 2.49% 81,059,955
2007-12-18 2007-12-14 757.964 111,974 +22 2.50% 84,872,288
2007-12-17 2007-12-13 757.964 111,952 +90 2.50% 84,855,613
2007-12-14 2007-12-12 757.964 111,862 +280 2.49% 84,787,396
2007-12-12 2007-12-10 757.964 111,582 +337 2.49% 84,575,166
2007-12-11 2007-12-07 802.550 111,245 +493 2.48% 89,279,717
2007-12-10 2007-12-06 847.137 110,752 +561 2.47% 93,822,063
2007-12-07 2007-12-05 905.098 110,191 +628 2.46% 99,733,707
2007-12-06 2007-12-04 922.933 109,563 +291 2.44% 101,119,301
2007-12-05 2007-12-03 891.723 109,272 +236 2.44% 97,440,316
2007-12-04 2007-11-30 900.640 109,036 +235 2.43% 98,202,168
2007-12-03 2007-11-29 873.888 108,801 +920 2.43% 95,079,909
2007-11-30 2007-11-28 838.219 107,881 +908 2.40% 90,427,934
2007-11-29 2007-11-27 891.723 106,973 +247 2.38% 95,390,246
2007-11-28 2007-11-26 976.436 106,726 +572 2.38% 104,211,140
2007-11-27 2007-11-23 980.895 106,154 +460 2.37% 104,125,918
2007-11-26 2007-11-22 963.060 105,694 +717 2.36% 101,789,711
2007-11-23 2007-11-21 1047.774 104,977 +662 2.34% 109,992,182
2007-11-22 2007-11-20 1070.067 104,315 +1,077 2.33% 111,624,057
2007-11-21 2007-11-19 963.060 103,238 -45 2.30% 99,424,435
2007-11-20 2007-11-16 1021.022 103,283 +1,054 2.30% 105,454,259
2007-11-19 2007-11-15 1043.315 102,229 +740 2.28% 106,657,099
2007-11-16 2007-11-14 967.519 101,489 +168 2.26% 98,192,542
2007-11-15 2007-11-13 958.602 101,321 +953 2.26% 97,126,497
2007-11-14 2007-11-12 891.723 100,368 +90,982 2.24% 89,500,418
2007-10-31 2007-10-29 1112.424 9,386 -84,477 0.21% 10,441,212
2007-10-29 2007-10-25 1025.481 93,863 +3,252 2.09% 96,254,726
2007-10-25 2007-10-23 891.723 90,611 +336 2.02% 80,799,880
2007-10-24 2007-10-22 896.181 90,275 -112 2.01% 80,902,763
2007-10-23 2007-10-18 896.181 90,387 +224 2.02% 81,003,135
2007-10-22 2007-10-17 891.723 90,163 -448 2.01% 80,400,388
2007-10-18 2007-10-16 967.519 90,611 +224 2.02% 87,667,870
2007-10-16 2007-10-12 891.723 90,387 -1,570 2.02% 80,600,134
2007-10-12 2007-10-10 1016.564 91,957 +337 2.05% 93,480,158
2007-10-11 2007-10-09 963.060 91,620 -113 2.04% 88,235,599
2007-10-10 2007-10-08 978.666 91,733 +3,701 2.05% 89,775,931
2007-10-09 2007-10-05 1014.253 88,032 -1,729 1.96% 89,286,759
2007-10-08 2007-10-04 1023.150 89,761 -1,281 2.00% 91,839,003
2007-10-05 2007-10-03 889.696 91,042 -1,012 2.02% 80,999,703
2007-10-04 2007-10-02 965.320 92,054 -674 2.05% 88,861,582
2007-10-03 2007-09-28 960.872 92,728 -562 2.06% 89,099,709
2007-09-28 2007-09-25 645.030 93,290 +3,372 2.07% 60,174,811
2007-09-27 2007-09-24 597.876 89,918 +3,147 2.00% 53,759,788
2007-09-24 2007-09-20 591.648 86,771 -5,845 1.93% 51,337,875
2007-09-21 2007-09-19 578.302 92,616 -3,035 2.06% 53,560,055
2007-09-19 2007-09-17 573.854 95,651 -1,798 2.13% 54,889,701
2007-09-18 2007-09-14 558.729 97,449 +2,136 2.17% 54,447,591
2007-09-17 2007-09-13 411.929 95,313 +1,236 2.12% 39,262,212
2007-09-13 2007-09-11 232.656 94,077 +899 2.09% 21,887,532
2007-09-12 2007-09-10 235.769 93,178 +225 2.07% 21,968,525
2007-09-11 2007-09-07 233.545 92,953 +1,124 2.07% 21,708,727
2007-09-10 2007-09-06 222.424 91,829 -113 2.04% 20,424,973
2007-09-07 2007-09-05 222.424 91,942 -224 2.05% 20,450,107
2007-09-05 2007-09-03 235.769 92,166 -1,349 2.05% 21,729,926
2007-09-04 2007-08-31 249.115 93,515 -225 2.08% 23,295,978
2007-09-03 2007-08-30 249.115 93,740 +113 2.09% 23,352,029
2007-08-31 2007-08-29 251.339 93,627 -225 2.08% 23,532,128
2007-08-30 2007-08-28 249.115 93,852 -113 2.09% 23,379,930
2007-08-29 2007-08-27 253.563 93,965 -112 2.09% 23,826,081
2007-08-28 2007-08-24 253.563 94,077 +450 2.09% 23,854,480
2007-08-27 2007-08-23 249.115 93,627 -562 2.08% 23,323,879
2007-08-24 2007-08-22 246.891 94,189 -225 2.09% 23,254,382
2007-08-23 2007-08-21 246.891 94,414 -337 2.10% 23,309,933
2007-08-22 2007-08-20 233.545 94,751 +337 2.11% 22,128,641
2007-08-21 2007-08-17 222.424 94,414 +1,686 2.10% 20,999,939
2007-08-20 2007-08-16 233.545 92,728 +1,348 2.06% 21,656,179
2007-08-16 2007-08-14 273.582 91,380 -224 2.03% 24,999,879
2007-08-15 2007-08-13 258.012 91,604 -113 2.04% 23,634,917
2007-08-13 2007-08-09 306.945 91,717 -1,798 2.04% 28,152,085
2007-08-10 2007-08-08 331.412 93,515 +1,236 2.08% 30,991,971
2007-08-09 2007-08-07 202.851 92,279 +1,124 2.05% 18,718,859
2007-08-08 2007-08-06 377.676 91,155 -16,073 2.03% 34,427,051
2007-08-07 2007-08-03 394.135 107,228 -23,154 2.39% 42,262,343
2007-08-06 2007-08-02 345.202 130,382 -8,654 2.90% 45,008,133
2007-08-03 2007-08-01 258.012 139,036 -1,237 3.09% 35,872,934
2007-08-02 2007-07-31 224.648 140,273 -5,170 3.12% 31,512,082
2007-08-01 2007-07-30 213.527 145,443 -8,992 3.24% 31,056,013
2007-07-18 2007-07-16 44.040 154,435 +60,021 3.44% 6,801,310
2007-07-17 2007-07-13 23.132 94,414 -225 2.10% 2,183,994
2007-07-11 2007-07-09 21.798 94,639 +225 2.10% 2,062,899
2007-07-05 2007-07-03 22.242 94,414 +225 2.10% 2,099,994
2007-07-03 2007-06-28 26.691 94,189 -7,194 2.09% 2,513,987
2007-06-28 2007-06-26 27.136 101,383 -2,248 2.26% 2,751,102
2007-06-26 2007-06-22 103,631 2.31%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top