History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-07-14 2021-07-12 0.085 0 +0
2021-07-13 2021-07-09 0.085 0 -2,147,255
2021-03-19 2021-03-17 0.085 2,147,255 -42,500 2.71% 182,517
2020-06-03 2020-06-01 0.085 2,189,755 -12,500 2.76% 186,129
2020-06-01 2020-05-28 0.088 2,202,255 -1,250 2.78% 193,798
2020-03-13 2020-03-11 0.120 2,203,505 -50,000 2.78% 264,421
2020-03-12 2020-03-10 0.120 2,253,505 -1,625 2.84% 270,421
2020-03-04 2020-03-02 0.105 2,255,130 -37,500 2.85% 236,789
2020-03-03 2020-02-28 0.105 2,292,630 -175,000 2.89% 240,726
2020-02-26 2020-02-24 0.100 2,467,630 -25,000 3.11% 246,763
2020-02-25 2020-02-21 0.098 2,492,630 -75,000 3.15% 244,278
2020-02-21 2020-02-19 0.090 2,567,630 -5,000 3.24% 231,087
2020-02-20 2020-02-18 0.099 2,572,630 -1,250 3.25% 254,690
2020-01-10 2020-01-08 0.103 2,573,880 -30,000 3.25% 265,110
2020-01-09 2020-01-07 0.111 2,603,880 -95,000 3.29% 289,031
2019-11-27 2019-11-25 0.135 2,698,880 -50,000 3.41% 364,349
2019-11-04 2019-10-31 0.154 2,748,880 +50,000 3.47% 423,328
2019-10-24 2019-10-22 0.133 2,698,880 -1,250 3.41% 358,951
2019-09-05 2019-09-03 0.140 2,700,130 -100,000 3.41% 378,018
2019-08-22 2019-08-20 0.213 2,800,130 -35,000 3.53% 596,428
2019-08-01 2019-07-30 0.275 2,835,130 -1,375 3.58% 779,661
2019-07-24 2019-07-22 0.300 2,836,505 -35,000 3.58% 850,952
2019-07-19 2019-07-17 0.400 2,871,505 +2,500 3.62% 1,148,602
2019-07-18 2019-07-16 0.400 2,869,005 -1 3.62% 1,147,602
2019-06-12 2019-06-10 0.440 2,869,006 -3,000 3.62% 1,262,363
2019-06-10 2019-06-05 0.440 2,872,006 -5,500 3.62% 1,263,683
2019-06-06 2019-06-04 0.400 2,877,506 -4,500 3.63% 1,151,002
2019-05-22 2019-05-20 0.400 2,882,006 -250,000 3.64% 1,152,802
2019-05-17 2019-05-15 0.440 3,132,006 -250,000 3.95% 1,378,083
2019-05-14 2019-05-09 0.440 3,382,006 +1,500 4.27% 1,488,083
2019-05-08 2019-05-06 0.480 3,380,506 -3,543 4.27% 1,622,643
2019-05-06 2019-05-02 0.560 3,384,049 +30,000 4.27% 1,895,067
2019-04-30 2019-04-26 0.560 3,354,049 -235,000 4.23% 1,878,267
2019-04-29 2019-04-25 0.560 3,589,049 -50,000 4.53% 2,009,867
2019-04-18 2019-04-16 0.600 3,639,049 +1,500 4.59% 2,183,429
2019-04-10 2019-04-08 0.600 3,637,549 +50,000 4.59% 2,182,529
2019-04-09 2019-04-04 0.680 3,587,549 -5,000 4.53% 2,439,533
2019-04-08 2019-04-03 0.720 3,592,549 -75,000 4.53% 2,586,635
2019-04-03 2019-04-01 0.640 3,667,549 -126,000 4.63% 2,347,231
2019-04-01 2019-03-28 0.600 3,793,549 -50,000 4.79% 2,276,129
2019-03-29 2019-03-27 0.520 3,843,549 -7,500 4.85% 1,998,645
2019-03-22 2019-03-20 0.560 3,851,049 +28,500 4.86% 2,156,587
2019-03-21 2019-03-19 0.560 3,822,549 +11,500 4.82% 2,140,627
2019-03-20 2019-03-18 0.600 3,811,049 +140,000 4.81% 2,286,629
2019-03-19 2019-03-15 0.520 3,671,049 +3,000 4.63% 1,908,945
2019-03-15 2019-03-13 0.520 3,668,049 -45,000 4.63% 1,907,385
2019-03-14 2019-03-12 0.480 3,713,049 -13 4.68% 1,782,264
2019-03-12 2019-03-08 0.520 3,713,062 -277,750 4.69% 1,930,792
2019-03-11 2019-03-07 0.480 3,990,812 -69,000 5.04% 1,915,590
2019-03-08 2019-03-06 0.480 4,059,812 -1,000 5.12% 1,948,710
2019-03-04 2019-02-28 0.400 4,060,812 -15,000 5.12% 1,624,325
2019-01-16 2019-01-14 0.440 4,075,812 +250,000 5.14% 1,793,357
2018-12-21 2018-12-19 0.400 3,825,812 +12,500 4.83% 1,530,325
2018-12-20 2018-12-18 0.400 3,813,312 +100,000 4.81% 1,525,325
2018-12-19 2018-12-17 0.440 3,713,312 +75,000 4.69% 1,633,857
2018-11-26 2018-11-22 0.440 3,638,312 -36,500 4.59% 1,600,857
2018-11-22 2018-11-20 0.400 3,674,812 -35,000 4.64% 1,469,925
2018-11-19 2018-11-15 0.520 3,709,812 -25,000 4.68% 1,929,102
2018-11-06 2018-11-02 0.400 3,734,812 -116,000 4.71% 1,493,925
2018-11-05 2018-11-01 0.400 3,850,812 +125,000 4.86% 1,540,325
2018-10-30 2018-10-26 0.400 3,725,812 -1,125 4.70% 1,490,325
2018-10-24 2018-10-22 0.440 3,726,937 +29,000 4.70% 1,639,852
2018-10-15 2018-10-11 0.520 3,697,937 +500 4.67% 1,922,927
2018-10-10 2018-10-08 0.560 3,697,437 -24,500 4.67% 2,070,565
2018-09-27 2018-09-24 0.520 3,721,937 +500 4.70% 1,935,407
2018-09-21 2018-09-19 0.560 3,721,437 +500 4.70% 2,084,005
2018-09-18 2018-09-14 0.520 3,720,937 +500 4.69% 1,934,887
2018-09-17 2018-09-13 0.520 3,720,437 +7,500 4.69% 1,934,627
2018-09-13 2018-09-11 0.520 3,712,937 +500 4.68% 1,930,727
2018-09-12 2018-09-10 0.560 3,712,437 +500 4.68% 2,078,965
2018-09-05 2018-09-03 0.560 3,711,937 -49,500 4.68% 2,078,685
2018-08-31 2018-08-29 0.560 3,761,437 +500 4.75% 2,106,405
2018-08-29 2018-08-27 0.560 3,760,937 +500 4.75% 2,106,125
2018-08-27 2018-08-23 0.600 3,760,437 +500 4.74% 2,256,262
2018-08-23 2018-08-21 0.600 3,759,937 -1,500 4.74% 2,255,962
2018-08-21 2018-08-17 0.560 3,761,437 +500 4.75% 2,106,405
2018-08-20 2018-08-16 0.600 3,760,937 +500 4.75% 2,256,562
2018-08-17 2018-08-15 0.600 3,760,437 -2,000 4.74% 2,256,262
2018-08-16 2018-08-14 0.600 3,762,437 +500 4.75% 2,257,462
2018-08-08 2018-08-06 0.640 3,761,937 +500 4.75% 2,407,640
2018-08-06 2018-08-02 0.600 3,761,437 +500 4.75% 2,256,862
2018-08-03 2018-08-01 0.600 3,760,937 +3,500 4.75% 2,256,562
2018-07-25 2018-07-23 0.600 3,757,437 +25,000 4.74% 2,254,462
2018-07-20 2018-07-18 0.600 3,732,437 +500 4.71% 2,239,462
2018-07-19 2018-07-17 0.600 3,731,937 +500 4.71% 2,239,162
2018-07-13 2018-07-11 0.640 3,731,437 +500 4.71% 2,388,120
2018-07-12 2018-07-10 0.640 3,730,937 +500 4.71% 2,387,800
2018-07-10 2018-07-06 0.640 3,730,437 +500 4.71% 2,387,480
2018-07-04 2018-06-29 0.600 3,729,937 +500 4.71% 2,237,962
2018-06-28 2018-06-26 0.680 3,729,437 +5,000 4.71% 2,536,017
2018-06-27 2018-06-25 0.760 3,724,437 -7,500 4.70% 2,830,572
2018-06-26 2018-06-22 0.720 3,731,937 -89,500 4.71% 2,686,995
2018-06-25 2018-06-21 0.600 3,821,437 +500 4.82% 2,292,862
2018-06-22 2018-06-20 0.600 3,820,937 +500 4.82% 2,292,562
2018-06-21 2018-06-19 0.600 3,820,437 +500 4.82% 2,292,262
2018-06-20 2018-06-15 0.640 3,819,937 -52,500 4.82% 2,444,760
2018-06-19 2018-06-14 0.560 3,872,437 +500 4.89% 2,168,565
2018-06-14 2018-06-12 0.560 3,871,937 -75,000 4.89% 2,168,285
2018-06-13 2018-06-11 0.560 3,946,937 +500 4.98% 2,210,285
2018-05-24 2018-05-21 0.600 3,946,437 +500 4.98% 2,367,862
2018-05-23 2018-05-18 0.600 3,945,937 -12,500 4.98% 2,367,562
2018-05-21 2018-05-17 0.600 3,958,437 -1,000 4.99% 2,375,062
2018-05-18 2018-05-16 0.600 3,959,437 -2,000 5.00% 2,375,662
2018-05-11 2018-05-09 0.600 3,961,437 +75,000 5.00% 2,376,862
2018-05-07 2018-05-03 0.600 3,886,437 +1,000 4.90% 2,331,862
2018-05-03 2018-04-30 0.600 3,885,437 +500 4.90% 2,331,262
2018-04-30 2018-04-26 0.600 3,884,937 -2,000 4.90% 2,330,962
2018-04-26 2018-04-24 0.600 3,886,937 +500 4.90% 2,332,162
2018-04-24 2018-04-20 0.560 3,886,437 +62,000 4.90% 2,176,405
2018-04-19 2018-04-17 0.600 3,824,437 -2,500 4.83% 2,294,662
2018-04-18 2018-04-16 0.600 3,826,937 +500 4.83% 2,296,162
2018-04-12 2018-04-10 0.640 3,826,437 +500 4.83% 2,448,920
2018-04-09 2018-04-04 0.600 3,825,937 +500 4.83% 2,295,562
2018-04-06 2018-04-03 0.640 3,825,437 +35,500 4.83% 2,448,280
2018-04-04 2018-03-29 0.640 3,789,937 +15,000 4.78% 2,425,560
2018-04-03 2018-03-28 0.640 3,774,937 +500 4.76% 2,415,960
2018-03-27 2018-03-23 0.640 3,774,437 -13,000 4.76% 2,415,640
2018-03-23 2018-03-21 0.680 3,787,437 +500 4.78% 2,575,457
2018-03-21 2018-03-19 0.640 3,786,937 -47,500 4.78% 2,423,640
2018-03-20 2018-03-16 0.680 3,834,437 +500 4.84% 2,607,417
2018-03-19 2018-03-15 0.640 3,833,937 -21,000 4.84% 2,453,720
2018-03-16 2018-03-14 0.680 3,854,937 -8,500 4.86% 2,621,357
2018-03-15 2018-03-13 0.680 3,863,437 +500 4.87% 2,627,137
2018-03-14 2018-03-12 0.760 3,862,937 -169,500 4.87% 2,935,832
2018-03-13 2018-03-09 0.600 4,032,437 +500 5.09% 2,419,462
2018-03-09 2018-03-07 0.600 4,031,937 +500 5.09% 2,419,162
2018-03-08 2018-03-06 0.600 4,031,437 -20,000 5.09% 2,418,862
2018-03-05 2018-03-01 0.640 4,051,437 +500 5.11% 2,592,920
2018-03-02 2018-02-28 0.600 4,050,937 +1,500 5.11% 2,430,562
2018-02-27 2018-02-23 0.600 4,049,437 +500 5.11% 2,429,662
2018-02-22 2018-02-20 0.600 4,048,937 -500 5.11% 2,429,362
2018-02-13 2018-02-09 0.600 4,049,437 +500 5.11% 2,429,662
2018-02-12 2018-02-08 0.640 4,048,937 +500 5.11% 2,591,320
2018-02-09 2018-02-07 0.600 4,048,437 +500 5.11% 2,429,062
2018-02-08 2018-02-06 0.600 4,047,937 +500 5.11% 2,428,762
2018-02-05 2018-02-01 0.680 4,047,437 +500 5.11% 2,752,257
2018-02-02 2018-01-31 0.720 4,046,937 -62,500 5.11% 2,913,795
2018-02-01 2018-01-30 0.720 4,109,437 +500 5.19% 2,958,795
2018-01-31 2018-01-29 0.720 4,108,937 +500 5.18% 2,958,435
2018-01-30 2018-01-26 0.720 4,108,437 +500 5.18% 2,958,075
2018-01-29 2018-01-25 0.680 4,107,937 -375 5.18% 2,793,397
2018-01-24 2018-01-22 0.720 4,108,312 +500 5.18% 2,957,985
2018-01-23 2018-01-19 0.720 4,107,812 +500 5.18% 2,957,625
2018-01-22 2018-01-18 0.720 4,107,312 +500 5.18% 2,957,265
2018-01-19 2018-01-17 0.680 4,106,812 -250 5.18% 2,792,632
2018-01-18 2018-01-16 0.720 4,107,062 +500 5.18% 2,957,085
2018-01-17 2018-01-15 0.680 4,106,562 +500 5.18% 2,792,462
2018-01-15 2018-01-11 0.720 4,106,062 +20,500 5.18% 2,956,365
2018-01-12 2018-01-10 0.720 4,085,562 +500 5.16% 2,941,605
2018-01-10 2018-01-08 0.720 4,085,062 -34,500 5.15% 2,941,245
2018-01-09 2018-01-05 0.760 4,119,562 +25,500 5.20% 3,130,867
2018-01-08 2018-01-04 0.720 4,094,062 -14,500 5.17% 2,947,725
2018-01-05 2018-01-03 0.680 4,108,562 +50,000 5.18% 2,793,822
2017-12-29 2017-12-27 0.680 4,058,562 +500 5.12% 2,759,822
2017-12-21 2017-12-19 0.640 4,058,062 +500 5.12% 2,597,160
2017-12-20 2017-12-18 0.640 4,057,562 +500 5.12% 2,596,840
2017-12-19 2017-12-15 0.640 4,057,062 +500 5.12% 2,596,520
2017-12-18 2017-12-14 0.640 4,056,562 +500 5.12% 2,596,200
2017-12-15 2017-12-13 0.640 4,056,062 +57,500 5.12% 2,595,880
2017-12-11 2017-12-07 0.640 3,998,562 +10,500 5.05% 2,559,080
2017-12-08 2017-12-06 0.640 3,988,062 +45,500 5.03% 2,552,360
2017-12-07 2017-12-05 0.720 3,942,562 +500 4.97% 2,838,645
2017-12-06 2017-12-04 0.720 3,942,062 +50,000 4.97% 2,838,285
2017-12-05 2017-12-01 0.720 3,892,062 +26,000 4.91% 2,802,285
2017-12-04 2017-11-30 0.760 3,866,062 +4,000 4.88% 2,938,207
2017-12-01 2017-11-29 0.800 3,862,062 +19,000 4.87% 3,089,650
2017-11-30 2017-11-28 0.800 3,843,062 -5,000 4.85% 3,074,450
2017-11-29 2017-11-27 0.840 3,848,062 +500 4.86% 3,232,372
2017-11-28 2017-11-24 0.840 3,847,562 -11,000 4.85% 3,231,952
2017-11-27 2017-11-23 0.840 3,858,562 +500 4.87% 3,241,192
2017-11-22 2017-11-20 0.880 3,858,062 +500 4.87% 3,395,095
2017-11-21 2017-11-17 0.800 3,857,562 +500 4.87% 3,086,050
2017-11-16 2017-11-14 0.880 3,857,062 +500 4.87% 3,394,215
2017-11-15 2017-11-13 0.920 3,856,562 +84,500 4.87% 3,548,037
2017-11-14 2017-11-10 0.960 3,772,062 +9,500 4.76% 3,621,180
2017-11-13 2017-11-09 0.800 3,762,562 +500 4.75% 3,010,050
2017-11-10 2017-11-08 0.840 3,762,062 +75,000 4.75% 3,160,132
2017-11-09 2017-11-07 0.840 3,687,062 -496,500 4.65% 3,097,132
2017-11-08 2017-11-06 0.680 4,183,562 +500 5.28% 2,844,822
2017-11-07 2017-11-03 0.720 4,183,062 -9,000 5.28% 3,011,805
2017-11-06 2017-11-02 0.720 4,192,062 -14,500 5.29% 3,018,285
2017-11-02 2017-10-31 0.720 4,206,562 +500 5.31% 3,028,725
2017-11-01 2017-10-30 0.680 4,206,062 +1,000 5.31% 2,860,122
2017-10-31 2017-10-27 0.720 4,205,062 +500 5.31% 3,027,645
2017-10-30 2017-10-26 0.720 4,204,562 +500 5.31% 3,027,285
2017-10-27 2017-10-25 0.720 4,204,062 +500 5.30% 3,026,925
2017-10-26 2017-10-24 0.680 4,203,562 +25,500 5.30% 2,858,422
2017-10-25 2017-10-23 0.720 4,178,062 -24,500 5.27% 3,008,205
2017-10-24 2017-10-20 0.760 4,202,562 +500 5.30% 3,193,947
2017-10-23 2017-10-19 0.760 4,202,062 +500 5.30% 3,193,567
2017-10-20 2017-10-18 0.760 4,201,562 +500 5.30% 3,193,187
2017-10-19 2017-10-17 0.760 4,201,062 +25,500 5.30% 3,192,807
2017-10-18 2017-10-16 0.760 4,175,562 +500 5.27% 3,173,427
2017-10-17 2017-10-13 0.720 4,175,062 -24,500 5.27% 3,006,045
2017-10-16 2017-10-12 0.760 4,199,562 +500 5.30% 3,191,667
2017-10-13 2017-10-11 0.760 4,199,062 -3,500 5.30% 3,191,287
2017-10-12 2017-10-10 0.720 4,202,562 +500 5.30% 3,025,845
2017-10-11 2017-10-09 0.720 4,202,062 -2,000 5.30% 3,025,485
2017-10-10 2017-10-06 0.720 4,204,062 +25,500 5.30% 3,026,925
2017-10-09 2017-10-04 0.720 4,178,562 -8,500 5.27% 3,008,565
2017-10-06 2017-10-03 0.720 4,187,062 +34,500 5.28% 3,014,685
2017-10-04 2017-09-29 0.640 4,152,562 +1,000 5.24% 2,657,640
2017-10-03 2017-09-28 0.600 4,151,562 +500 5.24% 2,490,937
2017-09-28 2017-09-26 0.640 4,151,062 +3,500 5.24% 2,656,680
2017-09-26 2017-09-22 0.640 4,147,562 +500 5.23% 2,654,440
2017-09-25 2017-09-21 0.680 4,147,062 +30,500 5.23% 2,820,002
2017-09-22 2017-09-20 0.680 4,116,562 +265,500 5.19% 2,799,262
2017-09-21 2017-09-19 0.680 3,851,062 +500 4.86% 2,618,722
2017-09-20 2017-09-18 0.720 3,850,562 +15,500 4.86% 2,772,405
2017-09-18 2017-09-14 0.720 3,835,062 +1,000 4.84% 2,761,245
2017-09-15 2017-09-13 0.720 3,834,062 +500 4.84% 2,760,525
2017-09-14 2017-09-12 0.720 3,833,562 -14,500 4.84% 2,760,165
2017-09-13 2017-09-11 0.720 3,848,062 -1,000 4.86% 2,770,605
2017-09-12 2017-09-08 0.720 3,849,062 +10,500 4.86% 2,771,325
2017-09-11 2017-09-07 0.760 3,838,562 +12,500 4.84% 2,917,307
2017-09-08 2017-09-06 0.760 3,826,062 +500 4.83% 2,907,807
2017-09-07 2017-09-05 0.720 3,825,562 +266,500 4.83% 2,754,405
2017-09-06 2017-09-04 0.760 3,559,062 -7,500 4.49% 2,704,887
2017-08-31 2017-08-29 0.720 3,566,562 +1,000 4.50% 2,567,925
2017-08-30 2017-08-28 0.720 3,565,562 -525,000 4.50% 2,567,205
2017-08-29 2017-08-25 0.800 4,090,562 +20,000 5.16% 3,272,450
2017-08-28 2017-08-24 0.800 4,070,562 -50,000 5.14% 3,256,450
2017-08-24 2017-08-21 0.840 4,120,562 +500 5.20% 3,461,272
2017-08-21 2017-08-17 0.800 4,120,062 +773,000 5.20% 3,296,050
2017-08-18 2017-08-16 0.920 3,347,062 +2,000 4.22% 3,079,297
2017-08-15 2017-08-11 0.880 3,345,062 +26,000 4.22% 2,943,655
2017-08-10 2017-08-08 0.880 3,319,062 +125,500 5.03% 2,920,775
2017-08-04 2017-08-02 0.920 3,193,562 +500 4.84% 2,938,077
2017-08-02 2017-07-31 0.960 3,193,062 +500 4.83% 3,065,340
2017-08-01 2017-07-28 0.960 3,192,562 +25,000 4.83% 3,064,860
2017-07-31 2017-07-27 0.960 3,167,562 -25,000 4.80% 3,040,860
2017-07-27 2017-07-25 0.960 3,192,562 +25,500 4.83% 3,064,860
2017-07-26 2017-07-24 0.880 3,167,062 +438 4.80% 2,787,015
2017-07-25 2017-07-21 0.920 3,166,624 +500 4.79% 2,913,294
2017-07-24 2017-07-20 0.960 3,166,124 +500 4.79% 3,039,479
2017-07-21 2017-07-19 0.880 3,165,624 +500 4.79% 2,785,749
2017-07-19 2017-07-17 0.920 3,165,124 +500 4.79% 2,911,914
2017-07-18 2017-07-14 0.960 3,164,624 -19,500 4.79% 3,038,039
2017-07-13 2017-07-11 0.840 3,184,124 +500 4.82% 2,674,664
2017-07-12 2017-07-10 0.840 3,183,624 +500 4.82% 2,674,244
2017-07-11 2017-07-07 0.840 3,183,124 +500 4.82% 2,673,824
2017-07-10 2017-07-06 0.840 3,182,624 +500 4.82% 2,673,404
2017-07-07 2017-07-05 0.840 3,182,124 +30,500 4.82% 2,672,984
2017-07-06 2017-07-04 0.840 3,151,624 +500 4.77% 2,647,364
2017-07-04 2017-06-30 0.920 3,151,124 +500 4.77% 2,899,034
2017-07-03 2017-06-29 1.000 3,150,624 +500 4.77% 3,150,624
2017-06-30 2017-06-28 0.920 3,150,124 -13,500 4.77% 2,898,114
2017-06-29 2017-06-27 0.960 3,163,624 +2,981 4.79% 3,037,079
2017-06-26 2017-06-22 1.040 3,160,643 +94,500 4.79% 3,287,069
2017-06-23 2017-06-21 1.040 3,066,143 +33,500 4.64% 3,188,789
2017-06-22 2017-06-20 1.000 3,032,643 +25,000 4.59% 3,032,643
2017-06-21 2017-06-19 1.040 3,007,643 +451,500 4.55% 3,127,949
2017-06-20 2017-06-16 1.080 2,556,143 +68,000 3.87% 2,760,634
2017-06-16 2017-06-14 1.200 2,488,143 +500 3.77% 2,985,772
2017-06-15 2017-06-13 1.240 2,487,643 +20,500 3.77% 3,084,677
2017-06-14 2017-06-12 1.280 2,467,143 +5,500 3.74% 3,157,943
2017-06-12 2017-06-08 1.280 2,461,643 +66,000 3.73% 3,150,903
2017-06-09 2017-06-07 1.240 2,395,643 +500 3.63% 2,970,597
2017-06-08 2017-06-06 1.280 2,395,143 +22,500 3.63% 3,065,783
2017-06-05 2017-06-01 1.280 2,372,643 +500 3.59% 3,036,983
2017-06-02 2017-05-31 1.320 2,372,143 -24,500 3.59% 3,131,229
2017-05-31 2017-05-26 1.320 2,396,643 +500 3.63% 3,163,569
2017-05-29 2017-05-25 1.320 2,396,143 +1,000 3.63% 3,162,909
2017-05-24 2017-05-22 1.320 2,395,143 -23,500 3.63% 3,161,589
2017-05-22 2017-05-18 1.360 2,418,643 +500 3.66% 3,289,354
2017-05-19 2017-05-17 1.360 2,418,143 +500 3.66% 3,288,674
2017-05-17 2017-05-15 1.360 2,417,643 +500 3.66% 3,287,994
2017-05-16 2017-05-12 1.400 2,417,143 +12,500 3.66% 3,384,000
2017-05-09 2017-05-05 1.400 2,404,643 +37,500 3.64% 3,366,500
2017-05-08 2017-05-04 1.360 2,367,143 +38,000 3.58% 3,219,314
2017-05-04 2017-04-28 1.440 2,329,143 +25,000 3.53% 3,353,966
2017-04-28 2017-04-26 1.400 2,304,143 +114,000 3.49% 3,225,800
2017-04-27 2017-04-25 1.440 2,190,143 +14,000 3.32% 3,153,806
2017-04-26 2017-04-24 1.440 2,176,143 +64,500 3.29% 3,133,646
2017-04-25 2017-04-21 1.520 2,111,643 +125,000 3.20% 3,209,697
2017-04-24 2017-04-20 1.560 1,986,643 +500 3.01% 3,099,163
2017-04-21 2017-04-19 1.440 1,986,143 -2,500 3.01% 2,860,046
2017-04-20 2017-04-18 1.520 1,988,643 +12,500 3.01% 3,022,737
2017-04-19 2017-04-13 1.560 1,976,143 -37,500 2.99% 3,082,783
2017-04-18 2017-04-12 1.520 2,013,643 +333,500 3.05% 3,060,737
2017-04-13 2017-04-11 1.240 1,680,143 -245,500 2.54% 2,083,377
2017-04-11 2017-04-07 1.280 1,925,643 +500 2.92% 2,464,823
2017-04-10 2017-04-06 1.240 1,925,143 +500 2.91% 2,387,177
2017-04-07 2017-04-05 1.280 1,924,643 +23,000 2.91% 2,463,543
2017-04-05 2017-03-31 1.240 1,901,643 +125,000 2.88% 2,358,037
2017-03-31 2017-03-29 1.240 1,776,643 +32,500 2.69% 2,203,037
2017-03-30 2017-03-28 1.280 1,744,143 +31,500 2.64% 2,232,503
2017-03-29 2017-03-27 1.240 1,712,643 +23,500 2.59% 2,123,677
2017-03-24 2017-03-22 1.280 1,689,143 -125,000 2.56% 2,162,103
2017-03-23 2017-03-21 1.320 1,814,143 +149,000 2.75% 2,394,669
2017-03-22 2017-03-20 1.360 1,665,143 -37,500 2.52% 2,264,594
2017-03-20 2017-03-16 1.520 1,702,643 -20,006 2.58% 2,588,017
2017-03-17 2017-03-15 1.400 1,722,649 +5,000 2.61% 2,411,709
2017-03-16 2017-03-14 1.440 1,717,649 +90,500 2.60% 2,473,415
2017-03-15 2017-03-13 1.440 1,627,149 -687,000 2.46% 2,343,095
2017-03-14 2017-03-10 1.520 2,314,149 +7,500 3.50% 3,517,506
2017-03-13 2017-03-09 1.640 2,306,649 +120,000 3.49% 3,782,904
2017-03-10 2017-03-08 1.680 2,186,649 -24,500 3.31% 3,673,570
2017-03-09 2017-03-07 1.680 2,211,149 -4,500 3.35% 3,714,730
2017-03-08 2017-03-06 1.680 2,215,649 -11,500 3.35% 3,722,290
2017-03-07 2017-03-03 1.680 2,227,149 -65,000 3.37% 3,741,610
2017-03-06 2017-03-02 1.640 2,292,149 -19,000 3.47% 3,759,124
2017-03-03 2017-03-01 1.600 2,311,149 -202,250 3.50% 3,697,838
2017-03-02 2017-02-28 1.720 2,513,399 +6,500 3.81% 4,323,046
2017-02-28 2017-02-24 1.480 2,506,899 -72,500 3.80% 3,710,211
2017-02-27 2017-02-23 1.560 2,579,399 +120,500 3.91% 4,023,862
2017-02-24 2017-02-22 1.640 2,458,899 -77,500 3.72% 4,032,594
2017-02-23 2017-02-21 1.360 2,536,399 +258,000 3.84% 3,449,503
2017-02-22 2017-02-20 1.480 2,278,399 +280,500 3.45% 3,372,031
2017-02-21 2017-02-17 1.680 1,997,899 -57,500 3.03% 3,356,470
2017-02-20 2017-02-16 1.640 2,055,399 +92,500 3.11% 3,370,854
2017-02-17 2017-02-15 1.640 1,962,899 -11,000 2.97% 3,219,154
2017-02-16 2017-02-14 1.840 1,973,899 -98,500 2.99% 3,631,974
2017-02-15 2017-02-13 1.080 2,072,399 +335,000 3.14% 2,238,191
2017-02-14 2017-02-10 1.040 1,737,399 +100,000 2.63% 1,806,895
2017-02-13 2017-02-09 1.040 1,637,399 +50,000 2.48% 1,702,895
2017-02-09 2017-02-07 1.000 1,587,399 +290,000 2.40% 1,587,399
2017-02-08 2017-02-06 1.160 1,297,399 +42,500 1.96% 1,504,983
2017-02-07 2017-02-03 1.040 1,254,899 +90,000 1.90% 1,305,095
2017-02-06 2017-02-02 1.040 1,164,899 +194,500 1.76% 1,211,495
2017-02-03 2017-02-01 1.040 970,399 +205,000 1.47% 1,009,215
2017-02-02 2017-01-27 1.120 765,399 +327,500 1.16% 857,247
2017-02-01 2017-01-25 1.400 437,899 +60,000 0.66% 613,059
2017-01-26 2017-01-24 1.800 377,899 -1,000 0.57% 680,218
2017-01-24 2017-01-20 2.000 378,899 +54,993 0.57% 757,798
2017-01-20 2017-01-18 2.400 323,906 -2,000 0.49% 777,374
2017-01-19 2017-01-17 2.720 325,906 +25,000 0.49% 886,464
2017-01-18 2017-01-16 2.600 300,906 -14,500 0.46% 782,356
2017-01-12 2017-01-10 2.880 315,406 -47,000 0.48% 908,369
2017-01-11 2017-01-09 2.880 362,406 -23,500 0.55% 1,043,729
2017-01-10 2017-01-06 2.760 385,906 +2,000 0.58% 1,065,101
2017-01-09 2017-01-05 2.960 383,906 +101,500 0.58% 1,136,362
2017-01-06 2017-01-04 3.520 282,406 +30,000 0.43% 994,069
2017-01-04 2016-12-30 3.800 252,406 +12,500 0.38% 959,143
2017-01-03 2016-12-29 3.840 239,906 +13,000 0.36% 921,239
2016-12-30 2016-12-28 3.960 226,906 -4,500 0.34% 898,548
2016-12-29 2016-12-23 3.880 231,406 +26,000 0.35% 897,855
2016-12-22 2016-12-20 6.120 205,406 +87,044 0.31% 1,257,085
2016-12-09 2016-12-07 5.440 118,362 -1,537 1.79% 643,889
2016-12-07 2016-12-05 5.440 119,899 -750 1.82% 652,251
2016-12-05 2016-12-01 5.360 120,649 -750 1.83% 646,679
2016-11-30 2016-11-28 5.280 121,399 -500 1.84% 640,987
2016-11-23 2016-11-21 5.360 121,899 -7 1.85% 653,379
2016-11-18 2016-11-16 5.480 121,906 -4,500 1.85% 668,045
2016-11-17 2016-11-15 5.440 126,406 +4,500 1.91% 687,649
2016-11-15 2016-11-11 4.980 121,906 -36,707 1.85% 607,134
2016-11-14 2016-11-10 5.103 158,613 -3,253 1.85% 809,452
2016-11-11 2016-11-09 5.042 161,866 -25,697 1.88% 816,101
2016-11-02 2016-10-31 5.349 187,563 -976 2.18% 1,003,323
2016-10-14 2016-10-12 5.472 188,539 -650 2.19% 1,031,729
2016-10-12 2016-10-07 5.657 189,189 -163 2.20% 1,070,183
2016-10-05 2016-10-03 5.657 189,352 -651 2.20% 1,071,105
2016-09-29 2016-09-27 5.657 190,003 -48 2.21% 1,074,787
2016-09-28 2016-09-26 5.657 190,051 +1,626 2.21% 1,075,059
2016-09-26 2016-09-22 5.472 188,425 -2,928 2.19% 1,031,105
2016-09-23 2016-09-21 5.288 191,353 -3,252 2.23% 1,011,831
2016-09-21 2016-09-19 5.349 194,605 -1,627 2.26% 1,040,992
2016-09-20 2016-09-15 5.534 196,232 -162 2.28% 1,085,892
2016-09-15 2016-09-13 5.411 196,394 -4,880 2.29% 1,062,637
2016-09-14 2016-09-12 5.411 201,274 -1,626 2.34% 1,089,042
2016-09-13 2016-09-09 5.534 202,900 +1,626 2.36% 1,122,791
2016-09-08 2016-09-06 5.657 201,274 -975 2.34% 1,138,544
2016-09-07 2016-09-05 5.534 202,249 -651 2.35% 1,119,188
2016-09-06 2016-09-02 5.472 202,900 +3,253 2.36% 1,110,315
2016-09-01 2016-08-30 5.472 199,647 -1,627 2.32% 1,092,514
2016-08-31 2016-08-29 5.718 201,274 -3,903 2.34% 1,150,919
2016-08-30 2016-08-26 6.026 205,177 +976 2.39% 1,236,315
2016-08-24 2016-08-22 6.517 204,201 -3,903 2.38% 1,330,877
2016-08-18 2016-08-16 7.440 208,104 -2,603 2.42% 1,548,246
2016-08-16 2016-08-12 7.747 210,707 -650 2.45% 1,632,389
2016-08-10 2016-08-08 8.485 211,357 -911 2.46% 1,793,370
2016-08-04 2016-08-01 7.563 212,268 -4,391 2.47% 1,605,328
2016-08-01 2016-07-28 8.301 216,659 -326 2.52% 1,798,394
2016-07-14 2016-07-12 9.469 216,985 -2,277 2.53% 2,054,588
2016-07-13 2016-07-11 9.592 219,262 +4,880 2.55% 2,103,111
2016-07-12 2016-07-08 9.838 214,382 +325 2.49% 2,109,029
2016-07-06 2016-07-04 9.776 214,057 +2,927 2.49% 2,092,670
2016-06-29 2016-06-27 9.838 211,130 +4,229 2.46% 2,077,037
2016-06-28 2016-06-24 10.022 206,901 +2,277 2.41% 2,073,597
2016-06-23 2016-06-21 10.084 204,624 -325 2.38% 2,063,358
2016-06-13 2016-06-08 9.530 204,949 +2,927 2.39% 1,953,223
2016-06-02 2016-05-31 10.330 202,022 -325 2.35% 2,086,806
2016-06-01 2016-05-30 9.407 202,347 +2,602 2.35% 1,903,542
2016-05-25 2016-05-23 9.530 199,745 -3,253 2.32% 1,903,627
2016-05-24 2016-05-20 9.530 202,998 +651 2.36% 1,934,629
2016-05-17 2016-05-13 9.776 202,347 -3,253 2.35% 1,978,191
2016-05-13 2016-05-11 9.961 205,600 -3,253 2.39% 2,047,917
2016-05-12 2016-05-10 9.899 208,853 -975 2.43% 2,067,478
2016-05-05 2016-05-03 10.207 209,828 -6,506 2.44% 2,141,636
2016-05-04 2016-04-29 10.453 216,334 -1,301 2.52% 2,261,247
2016-04-28 2016-04-26 10.576 217,635 -14,312 2.53% 2,301,608
2016-04-27 2016-04-25 10.391 231,947 +975 2.70% 2,410,181
2016-04-25 2016-04-21 10.514 230,972 -1,301 2.69% 2,428,453
2016-04-22 2016-04-20 10.453 232,273 +3,253 2.70% 2,427,850
2016-04-18 2016-04-14 11.129 229,020 -11,059 2.67% 2,548,744
2016-04-12 2016-04-08 10.699 240,079 -976 2.79% 2,568,489
2016-04-08 2016-04-06 10.330 241,055 -7,319 2.81% 2,490,002
2016-04-06 2016-04-01 11.744 248,374 -8,132 2.89% 2,916,847
2016-04-01 2016-03-30 11.990 256,506 -5,530 2.98% 3,075,434
2016-03-31 2016-03-29 11.928 262,036 -976 3.05% 3,125,625
2016-03-29 2016-03-23 12.297 263,012 -325 3.06% 3,234,296
2016-03-22 2016-03-18 12.482 263,337 -1,626 3.06% 3,286,867
2016-03-21 2016-03-17 12.605 264,963 -651 3.08% 3,339,745
2016-03-16 2016-03-14 12.605 265,614 +1,952 3.09% 3,347,951
2016-03-15 2016-03-11 12.482 263,662 -1,626 3.07% 3,290,924
2016-03-09 2016-03-07 12.420 265,288 -3,579 3.09% 3,294,907
2016-03-08 2016-03-04 12.543 268,867 -2,276 3.13% 3,372,422
2016-03-07 2016-03-03 12.359 271,143 +4,228 3.16% 3,350,956
2016-03-04 2016-03-02 12.297 266,915 -650 3.11% 3,282,292
2016-03-02 2016-02-29 13.096 267,565 -651 3.11% 3,504,154
2016-03-01 2016-02-26 13.404 268,216 -976 3.12% 3,595,137
2016-02-29 2016-02-25 13.219 269,192 +2,277 3.13% 3,558,564
2016-02-26 2016-02-24 13.404 266,915 +8,457 3.11% 3,577,698
2016-02-25 2016-02-23 13.035 258,458 -3,903 3.01% 3,368,993
2016-02-24 2016-02-22 12.482 262,361 -10,409 3.05% 3,274,685
2016-02-23 2016-02-19 12.666 272,770 +1,627 3.17% 3,454,920
2016-02-22 2016-02-18 12.851 271,143 -9,759 3.16% 3,484,327
2016-02-19 2016-02-17 12.174 280,902 +9,433 3.27% 3,419,749
2016-02-18 2016-02-16 11.928 271,469 +9,759 3.16% 3,238,144
2016-02-17 2016-02-15 13.527 261,710 -651 3.05% 3,540,114
2016-02-16 2016-02-12 17.216 262,361 +6,831 3.05% 4,516,807
2016-02-15 2016-02-11 27.054 255,530 +2,927 2.97% 6,913,036
2016-02-12 2016-02-05 23.057 252,603 +5,855 2.94% 5,824,303
2016-02-04 2016-02-02 18.753 246,748 +3,253 2.87% 4,627,300
2016-02-03 2016-02-01 19.061 243,495 -3,253 2.83% 4,641,154
2016-02-01 2016-01-28 19.675 246,748 +1,627 2.87% 4,854,873
2016-01-29 2016-01-27 19.368 245,121 +325 2.85% 4,747,504
2016-01-25 2016-01-21 19.368 244,796 +325 2.85% 4,741,209
2016-01-22 2016-01-20 21.827 244,471 -325 2.84% 5,336,173
2016-01-21 2016-01-19 23.057 244,796 -5,530 2.85% 5,644,296
2016-01-20 2016-01-18 23.057 250,326 +651 2.91% 5,771,802
2016-01-19 2016-01-15 23.365 249,675 +1,626 2.91% 5,833,549
2016-01-18 2016-01-14 24.287 248,049 -8,132 2.89% 6,024,331
2016-01-13 2016-01-11 24.287 256,181 +6,181 2.98% 6,221,831
2016-01-12 2016-01-08 26.746 250,000 +4,554 2.91% 6,686,571
2016-01-11 2016-01-07 26.439 245,446 +1,626 2.86% 6,489,312
2016-01-08 2016-01-06 30.128 243,820 -3,253 2.84% 7,345,809
2016-01-07 2016-01-05 30.435 247,073 +3,253 2.88% 7,519,773
2016-01-06 2016-01-04 32.587 243,820 -325 2.84% 7,945,467
2016-01-05 2015-12-31 33.817 244,145 +650 2.84% 8,256,286
2016-01-04 2015-12-29 32.587 243,495 +3,253 2.83% 7,934,876
2015-12-30 2015-12-28 33.202 240,242 +1,626 2.80% 7,976,584
2015-12-29 2015-12-24 33.202 238,616 +2,277 2.78% 7,922,597
2015-12-23 2015-12-21 35.047 236,339 +14,963 2.75% 8,282,939
2015-12-22 2015-12-18 31.973 221,376 -1,626 2.58% 7,077,960
2015-12-21 2015-12-17 31.973 223,002 +976 2.60% 7,129,947
2015-12-18 2015-12-16 31.973 222,026 +3,252 2.58% 7,098,742
2015-12-17 2015-12-15 34.432 218,774 +2,603 2.55% 7,532,826
2015-12-16 2015-12-14 35.662 216,171 +1,951 2.52% 7,709,028
2015-12-15 2015-12-11 34.432 214,220 -6,180 2.49% 7,376,023
2015-12-14 2015-12-10 35.047 220,400 +1,952 2.56% 7,724,327
2015-12-11 2015-12-09 35.047 218,448 +1,301 2.54% 7,655,916
2015-12-10 2015-12-08 35.047 217,147 +2,602 2.53% 7,610,320
2015-12-09 2015-12-07 36.277 214,545 +1,626 2.50% 7,782,957
2015-12-08 2015-12-04 36.891 212,919 +1,302 2.48% 7,854,886
2015-12-07 2015-12-03 36.891 211,617 +325 2.46% 7,806,853
2015-12-04 2015-12-02 38.736 211,292 +813 2.46% 8,184,607
2015-12-03 2015-12-01 36.891 210,479 -3,253 2.45% 7,764,871
2015-12-02 2015-11-30 37.506 213,732 +2,277 2.49% 8,016,293
2015-12-01 2015-11-27 37.506 211,455 +976 2.46% 7,930,892
2015-11-30 2015-11-26 39.966 210,479 +4,554 2.45% 8,411,944
2015-11-27 2015-11-25 43.040 205,925 +15,939 2.40% 8,863,012
2015-11-26 2015-11-24 37.506 189,986 -11,385 2.21% 7,125,669
2015-11-25 2015-11-23 36.891 201,371 -16 2.34% 7,428,864
2015-11-24 2015-11-20 36.891 201,387 +8,782 2.34% 7,429,454
2015-11-20 2015-11-18 36.277 192,605 +7,807 2.24% 6,987,049
2015-11-19 2015-11-17 37.506 184,798 +25,697 2.15% 6,931,087
2015-11-18 2015-11-16 37.506 159,101 -325 1.85% 5,967,288
2015-11-17 2015-11-13 36.891 159,426 -2,115 1.86% 5,881,453
2015-11-16 2015-11-12 38.121 161,541 +1,301 1.88% 6,158,128
2015-11-13 2015-11-11 37.506 160,240 +6,831 1.86% 6,010,007
2015-11-12 2015-11-10 38.121 153,409 +17,891 1.79% 5,848,126
2015-11-11 2015-11-09 38.121 135,518 -1,952 1.58% 5,166,101
2015-11-09 2015-11-05 31.358 137,470 -976 1.60% 4,310,745
2015-11-06 2015-11-04 32.587 138,446 -976 1.61% 4,511,599
2015-10-29 2015-10-27 30.743 139,422 -650 1.62% 4,286,231
2015-10-28 2015-10-26 30.743 140,072 +1,951 1.63% 4,306,213
2015-10-23 2015-10-20 26.746 138,121 -976 1.61% 3,694,224
2015-10-20 2015-10-16 28.591 139,097 +1,952 1.62% 3,976,902
2015-10-19 2015-10-15 27.361 137,145 -976 1.60% 3,752,444
2015-10-14 2015-10-12 26.131 138,121 +1,627 1.61% 3,609,299
2015-10-13 2015-10-09 26.131 136,494 +1,951 1.59% 3,566,783
2015-10-12 2015-10-08 29.206 134,543 -325 1.57% 3,929,424
2015-10-09 2015-10-07 26.439 134,868 -6,180 1.57% 3,565,756
2015-09-21 2015-09-17 21.520 141,048 -1,952 1.64% 3,035,353
2015-09-08 2015-09-04 22.135 143,000 -650 1.66% 3,165,285
2015-09-02 2015-08-31 22.750 143,650 -3,253 1.67% 3,267,996
2015-08-27 2015-08-25 19.675 146,903 -3,578 1.71% 2,890,379
2015-08-26 2015-08-24 18.446 150,481 -3,253 1.75% 2,775,730
2015-08-17 2015-08-13 24.594 153,734 +976 1.79% 3,780,978
2015-08-14 2015-08-12 25.824 152,758 +1,626 1.78% 3,944,823
2015-08-10 2015-08-06 26.746 151,132 -650 1.76% 4,042,220
2015-08-06 2015-08-04 26.439 151,782 -2,277 1.77% 4,012,943
2015-08-05 2015-08-03 27.054 154,059 -814 1.79% 4,167,868
2015-07-31 2015-07-29 29.513 154,873 +326 1.80% 4,570,789
2015-07-30 2015-07-28 29.513 154,547 +1,301 1.80% 4,561,168
2015-07-28 2015-07-24 30.743 153,246 -325 1.78% 4,711,220
2015-07-27 2015-07-23 29.513 153,571 +325 1.79% 4,532,363
2015-07-24 2015-07-22 25.209 153,246 -1,627 1.78% 3,863,200
2015-07-22 2015-07-20 25.824 154,873 -2,602 1.80% 3,999,440
2015-07-21 2015-07-17 25.824 157,475 -325 1.83% 4,066,634
2015-07-20 2015-07-16 26.131 157,800 -651 1.84% 4,123,539
2015-07-17 2015-07-15 25.824 158,451 -650 1.84% 4,091,839
2015-07-14 2015-07-10 24.287 159,101 +2,277 1.85% 3,864,063
2015-07-13 2015-07-09 22.750 156,824 -976 1.82% 3,567,701
2015-07-10 2015-07-08 18.446 157,800 -651 1.84% 2,910,734
2015-07-09 2015-07-07 21.520 158,451 +976 1.84% 3,409,866
2015-07-08 2015-07-06 22.442 157,475 +7,807 1.83% 3,534,099
2015-07-07 2015-07-03 25.517 149,668 -1,626 1.74% 3,819,014
2015-07-06 2015-07-02 31.973 151,294 +650 1.76% 4,837,258
2015-07-03 2015-06-30 33.817 150,644 +976 1.75% 5,094,350
2015-07-02 2015-06-29 33.817 149,668 +976 1.74% 5,061,344
2015-06-30 2015-06-26 35.047 148,692 -8 1.73% 5,211,187
2015-06-24 2015-06-22 36.891 148,700 -7,644 1.73% 5,485,755
2015-06-23 2015-06-19 36.891 156,344 +975 1.82% 5,767,754
2015-06-19 2015-06-17 36.891 155,369 +7,157 1.81% 5,731,784
2015-06-18 2015-06-16 34.432 148,212 -976 1.72% 5,103,236
2015-06-16 2015-06-12 38.121 149,188 -2,603 1.74% 5,687,217
2015-06-15 2015-06-11 37.506 151,791 +4,229 1.77% 5,693,117
2015-06-12 2015-06-10 32.587 147,562 -2,114 1.72% 4,808,666
2015-06-09 2015-06-05 42.425 149,676 -3,253 1.74% 6,350,026
2015-06-08 2015-06-04 43.655 152,929 -8,457 1.78% 6,676,094
2015-06-05 2015-06-03 44.270 161,386 +325 1.88% 7,144,512
2015-06-04 2015-06-02 46.114 161,061 -5,627 1.87% 7,427,213
2015-06-03 2015-06-01 43.655 166,688 +4,554 1.94% 7,276,741
2015-06-02 2015-05-29 44.885 162,134 -3,904 1.89% 7,277,315
2015-06-01 2015-05-28 45.499 166,038 +2,928 1.93% 7,554,634
2015-05-29 2015-05-27 45.499 163,110 -2,928 1.90% 7,421,412
2015-05-28 2015-05-26 47.344 166,038 -1,138 1.93% 7,860,903
2015-05-27 2015-05-22 49.189 167,176 +39,684 1.95% 8,223,149
2015-05-26 2015-05-21 46.114 127,492 +7,148 1.48% 5,879,203
2015-05-22 2015-05-20 44.270 120,344 +1,960 1.40% 5,327,594
2015-05-21 2015-05-19 41.195 118,384 +8,457 1.38% 4,876,880
2015-05-19 2015-05-15 33.202 109,927 -4,229 1.28% 3,649,828
2015-05-18 2015-05-14 35.662 114,156 -21,793 1.33% 4,070,999
2015-05-15 2015-05-13 31.973 135,949 -326 1.58% 4,346,639
2015-05-14 2015-05-12 27.361 136,275 +1,952 1.59% 3,728,640
2015-05-13 2015-05-11 27.361 134,323 +1,626 1.56% 3,675,231
2015-05-12 2015-05-08 28.283 132,697 +4,880 1.54% 3,753,126
2015-05-11 2015-05-07 28.283 127,817 +4,383 1.49% 3,615,103
2015-05-08 2015-05-06 26.439 123,434 +16,264 1.44% 3,263,454
2015-05-07 2015-05-05 29.513 107,170 -732 1.25% 3,162,924
2015-05-06 2015-05-04 31.358 107,902 -11,629 1.26% 3,383,560
2014-10-09 2014-10-07 30.743 119,531 -3,253 1.39% 3,674,724
2014-10-06 2014-09-30 30.743 122,784 +976 1.43% 3,774,731
2014-09-30 2014-09-26 33.202 121,808 -2,277 1.42% 4,044,304
2014-09-29 2014-09-25 33.817 124,085 -1,626 1.44% 4,196,200
2014-09-25 2014-09-23 33.202 125,711 +325 1.46% 4,173,893
2014-09-15 2014-09-11 31.973 125,386 +3,903 1.46% 4,008,913
2014-09-05 2014-09-03 33.817 121,483 +7,156 1.41% 4,108,208
2014-09-02 2014-08-29 33.202 114,327 +976 1.33% 3,795,918
2014-08-27 2014-08-25 33.817 113,351 -2,277 1.32% 3,833,207
2014-08-21 2014-08-19 33.817 115,628 -2,439 1.35% 3,910,209
2014-08-11 2014-08-07 35.047 118,067 -82 1.37% 4,137,877
2014-08-06 2014-08-04 36.891 118,149 -81 1.37% 4,358,685
2014-08-04 2014-07-31 38.121 118,230 +8,132 1.38% 4,507,063
2014-07-31 2014-07-29 36.891 110,098 -8 1.28% 4,061,673
2014-07-30 2014-07-28 37.506 110,106 -976 1.28% 4,129,667
2014-07-14 2014-07-10 38.736 111,082 -4,229 1.29% 4,302,872
2014-07-09 2014-07-07 36.277 115,311 -975 1.34% 4,183,088
2014-07-08 2014-07-04 36.891 116,286 +325 1.35% 4,289,957
2014-07-02 2014-06-27 37.506 115,961 +2,602 1.35% 4,349,266
2014-06-30 2014-06-26 37.506 113,359 +8,132 1.32% 4,251,675
2014-06-24 2014-06-20 38.121 105,227 -976 1.22% 4,011,373
2014-06-23 2014-06-19 37.506 106,203 -325 1.24% 3,983,280
2014-06-18 2014-06-16 38.736 106,528 +1,626 1.24% 4,126,469
2014-06-13 2014-06-11 39.966 104,902 -4,879 1.22% 4,192,483
2014-06-10 2014-06-06 39.966 109,781 -650 1.28% 4,387,476
2014-06-03 2014-05-29 41.810 110,431 -4,229 1.29% 4,617,152
2014-05-29 2014-05-27 39.966 114,660 -163 1.33% 4,582,469
2014-05-27 2014-05-23 41.195 114,823 -2,927 1.34% 4,730,183
2014-05-26 2014-05-22 39.351 117,750 +3,578 1.37% 4,633,563
2014-05-14 2014-05-12 36.277 114,172 -2,277 1.33% 4,141,769
2014-05-13 2014-05-09 36.891 116,449 -3,228 1.36% 4,295,970
2014-05-12 2014-05-08 35.047 119,677 -651 1.39% 4,194,303
2014-05-02 2014-04-29 35.662 120,328 -1,626 1.40% 4,291,103
2014-04-30 2014-04-28 35.662 121,954 +8,782 1.42% 4,349,089
2014-04-24 2014-04-22 34.432 113,172 +651 1.32% 3,896,738
2014-04-16 2014-04-14 34.432 112,521 -2,602 1.31% 3,874,323
2014-04-11 2014-04-09 35.047 115,123 +975 1.34% 4,034,699
2014-04-09 2014-04-07 36.277 114,148 +326 1.33% 4,140,898
2014-04-07 2014-04-03 36.891 113,822 +6,505 1.32% 4,199,056
2014-04-01 2014-03-28 35.662 107,317 +651 1.25% 3,827,108
2014-03-28 2014-03-26 36.277 106,666 +2,277 1.24% 3,869,477
2014-03-27 2014-03-25 36.891 104,389 +1,951 1.21% 3,851,059
2014-03-24 2014-03-20 35.662 102,438 -2,277 1.19% 3,653,115
2014-03-04 2014-02-28 35.662 104,715 +651 1.22% 3,734,316
2014-02-26 2014-02-24 40.581 104,064 +325 1.21% 4,222,977
2014-02-25 2014-02-21 40.581 103,739 +2,602 1.21% 4,209,788
2014-02-21 2014-02-19 37.506 101,137 +2,277 1.18% 3,793,273
2014-02-20 2014-02-18 38.121 98,860 +651 1.15% 3,768,656
2014-02-18 2014-02-14 37.506 98,209 +1,626 1.14% 3,683,455
2014-02-05 2014-01-30 35.047 96,583 +326 1.12% 3,384,931
2014-02-04 2014-01-28 35.662 96,257 +325 1.12% 3,432,690
2014-01-28 2014-01-24 36.891 95,932 -325 1.12% 3,539,069
2014-01-24 2014-01-22 36.277 96,257 -3,253 1.12% 3,491,874
2014-01-21 2014-01-17 35.662 99,510 +325 1.16% 3,548,697
2014-01-14 2014-01-10 35.662 99,185 +976 1.15% 3,537,107
2014-01-13 2014-01-09 36.891 98,209 -6,506 1.14% 3,623,070
2014-01-08 2014-01-06 43.655 104,715 -3,252 1.22% 4,571,318
2014-01-07 2014-01-03 43.655 107,967 +325 1.26% 4,713,284
2013-12-27 2013-12-20 46.114 107,642 -651 1.28% 4,963,834
2013-12-20 2013-12-18 47.344 108,293 +9,759 1.28% 5,127,024
2013-12-19 2013-12-17 46.729 98,534 +8,457 1.17% 4,604,409
2013-12-18 2013-12-16 49.189 90,077 -8,457 1.07% 4,430,759
2013-12-17 2013-12-13 47.344 98,534 -326 1.17% 4,664,994
2013-12-13 2013-12-11 42.425 98,860 -1,301 1.17% 4,194,150
2013-12-12 2013-12-10 44.270 100,161 +2,277 1.19% 4,434,099
2013-12-11 2013-12-09 47.344 97,884 +2,733 1.16% 4,634,220
2013-12-10 2013-12-06 45.499 95,151 +325 1.13% 4,329,316
2013-12-09 2013-12-05 44.270 94,826 -1,789 1.12% 4,197,920
2013-12-06 2013-12-04 41.810 96,615 +1,301 1.15% 4,039,501
2013-12-05 2013-12-03 42.425 95,314 +325 1.13% 4,043,710
2013-12-04 2013-12-02 39.966 94,989 -1,626 1.13% 3,796,303
2013-12-03 2013-11-29 39.351 96,615 -5,855 1.15% 3,801,883
2013-12-02 2013-11-28 38.121 102,470 -138 1.22% 3,906,274
2013-11-29 2013-11-27 38.121 102,608 -3,904 1.22% 3,911,534
2013-11-28 2013-11-26 38.736 106,512 +5,855 1.26% 4,125,849
2013-11-25 2013-11-21 36.891 100,657 +4,229 1.19% 3,713,381
2013-11-22 2013-11-20 36.891 96,428 -1,626 1.14% 3,557,367
2013-11-21 2013-11-19 38.121 98,054 -155 1.16% 3,737,931
2013-11-20 2013-11-18 39.351 98,209 -976 1.16% 3,864,608
2013-11-13 2013-11-11 41.810 99,185 -1,626 1.18% 4,146,953
2013-11-11 2013-11-07 39.966 100,811 -976 1.20% 4,028,984
2013-11-06 2013-11-04 41.810 101,787 +325 1.21% 4,255,744
2013-11-05 2013-11-01 41.195 101,462 -11,039 1.20% 4,179,771
2013-11-01 2013-10-30 40.581 112,501 -4,229 1.33% 4,565,355
2013-10-31 2013-10-29 41.195 116,730 -3,252 1.38% 4,808,742
2013-10-30 2013-10-28 41.195 119,982 +4,879 1.42% 4,942,710
2013-10-28 2013-10-24 41.195 115,103 +976 1.37% 4,741,717
2013-10-25 2013-10-23 41.810 114,127 -326 1.35% 4,771,682
2013-10-24 2013-10-22 38.736 114,453 +2,928 1.36% 4,433,451
2013-10-23 2013-10-21 39.966 111,525 +5,855 1.32% 4,457,176
2013-10-03 2013-09-30 39.966 105,670 -5,530 1.25% 4,223,177
2013-10-02 2013-09-27 39.351 111,200 +4,879 1.32% 4,375,815
2013-09-30 2013-09-26 38.736 106,321 -975 1.26% 4,118,450
2013-09-27 2013-09-25 35.047 107,296 -976 1.27% 3,760,388
2013-09-24 2013-09-19 38.736 108,272 +2,602 1.28% 4,194,024
2013-09-23 2013-09-18 36.891 105,670 +1,626 1.25% 3,898,317
2013-09-19 2013-09-17 38.121 104,044 -5,204 1.23% 3,966,276
2013-09-18 2013-09-16 37.506 109,248 -2,765 1.30% 4,097,487
2013-09-17 2013-09-13 36.891 112,013 -1,464 1.33% 4,132,320
2013-09-16 2013-09-12 36.277 113,477 +6,506 1.35% 4,116,556
2013-09-12 2013-09-10 36.277 106,971 -3,033 1.27% 3,880,541
2013-09-11 2013-09-09 35.662 110,004 -6,831 1.30% 3,922,931
2013-09-10 2013-09-06 30.743 116,835 -1,627 1.39% 3,591,842
2013-09-09 2013-09-05 30.743 118,462 -325 1.41% 3,641,860
2013-09-06 2013-09-04 30.435 118,787 +3,781 1.41% 3,615,333
2013-09-05 2013-09-03 30.743 115,006 +196 1.36% 3,535,613
2013-08-19 2013-08-15 24.594 114,810 +3,252 1.36% 2,823,670
2013-08-16 2013-08-13 25.209 111,558 -3,252 1.32% 2,812,282
2013-08-09 2013-08-07 25.824 114,810 -1,545 1.36% 2,964,853
2013-08-05 2013-08-01 24.902 116,355 -1,952 1.38% 2,897,439
2013-07-30 2013-07-26 25.824 118,307 -651 1.40% 3,055,160
2013-07-29 2013-07-25 26.131 118,958 +326 1.41% 3,108,542
2013-07-24 2013-07-22 27.361 118,632 -82 1.41% 3,245,907
2013-07-15 2013-07-11 27.361 118,714 +651 1.41% 3,248,151
2013-06-26 2013-06-24 28.898 118,063 +325 1.40% 3,411,818
2013-06-25 2013-06-21 29.821 117,738 +1,626 1.40% 3,511,014
2013-06-19 2013-06-17 30.435 116,112 +4,554 1.52% 3,533,918
2013-06-18 2013-06-14 30.435 111,558 -650 1.46% 3,395,316
2013-06-14 2013-06-11 30.435 112,208 +325 1.47% 3,415,099
2013-06-13 2013-06-10 30.435 111,883 +1,626 1.46% 3,405,207
2013-06-04 2013-05-31 30.128 110,257 +293 1.45% 3,321,823
2013-06-03 2013-05-30 30.743 109,964 -1,301 1.45% 3,380,608
2013-05-31 2013-05-29 30.435 111,265 -325 1.47% 3,386,398
2013-05-30 2013-05-28 30.128 111,590 +976 1.47% 3,361,984
2013-05-29 2013-05-27 28.591 110,614 -570 1.46% 3,162,549
2013-05-28 2013-05-24 29.821 111,184 +976 1.46% 3,315,570
2013-05-27 2013-05-23 29.821 110,208 +976 1.45% 3,286,466
2013-05-23 2013-05-21 30.743 109,232 -2,114 1.44% 3,358,104
2013-05-22 2013-05-20 29.821 111,346 +976 1.47% 3,320,401
2013-05-21 2013-05-16 31.358 110,370 -326 1.45% 3,460,951
2013-05-20 2013-05-15 32.587 110,696 -39,676 1.46% 3,607,298
2013-05-16 2013-05-14 36.277 150,372 +7,482 1.98% 5,454,981
2013-05-15 2013-05-13 36.891 142,890 -4,879 1.88% 5,271,416
2013-05-14 2013-05-10 36.891 147,769 +9,498 1.95% 5,451,410
2013-05-10 2013-05-08 36.891 138,271 +11,710 1.82% 5,101,015
2013-05-09 2013-05-07 38.121 126,561 +3,236 1.67% 4,824,650
2013-05-08 2013-05-06 38.121 123,325 -8,132 1.62% 4,701,290
2013-05-07 2013-05-03 37.506 131,457 -17,646 1.73% 4,930,464
2013-05-06 2013-05-02 39.966 149,103 -2,765 1.96% 5,959,008
2013-05-03 2013-04-30 34.432 151,868 -1,577 2.00% 5,229,119
2013-05-02 2013-04-29 30.743 153,445 +5,529 2.02% 4,717,338
2013-04-30 2013-04-26 30.435 147,916 -9,644 1.95% 4,501,887
2013-04-29 2013-04-25 25.824 157,560 +10,734 2.08% 4,068,829
2013-04-24 2013-04-22 20.598 146,826 +2,602 1.94% 3,024,280
2013-04-23 2013-04-19 20.598 144,224 -6,017 1.91% 2,970,685
2013-04-22 2013-04-18 18.753 150,241 +150,241 1.99% 2,817,491
2013-04-19 2013-04-17 19.061 0 -1,670,014
2013-04-08 2013-04-03 14.142 1,670,014 +1,503,013 23.75% 23,616,861
2013-04-05 2013-04-02 12.912 167,001 +764 2.37% 2,156,317
2013-04-03 2013-03-28 12.912 166,237 +683 2.36% 2,146,452
2013-03-26 2013-03-22 12.912 165,554 -813 2.35% 2,137,633
2013-03-25 2013-03-21 12.912 166,367 -81 2.37% 2,148,131
2013-03-20 2013-03-18 12.912 166,448 -732 2.37% 2,149,177
2013-03-19 2013-03-15 12.912 167,180 -8,482 2.38% 2,158,628
2013-03-18 2013-03-14 12.297 175,662 -1,927 2.50% 2,160,141
2013-03-15 2013-03-13 12.297 177,589 -3,253 2.53% 2,183,837
2013-03-14 2013-03-12 12.297 180,842 -488 2.57% 2,223,840
2013-03-13 2013-03-11 12.297 181,330 +2,277 2.58% 2,229,841
2013-03-12 2013-03-08 12.297 179,053 -3,928 2.55% 2,201,840
2013-03-11 2013-03-07 12.297 182,981 +4,294 2.60% 2,250,143
2013-03-08 2013-03-06 12.297 178,687 -651 2.54% 2,197,340
2013-03-07 2013-03-05 12.297 179,338 -1,602 2.55% 2,205,345
2013-03-06 2013-03-04 12.297 180,940 -12,547 2.57% 2,225,045
2013-03-05 2013-03-01 12.297 193,487 +2,716 2.75% 2,379,337
2013-03-04 2013-02-28 12.297 190,771 +8,067 2.71% 2,345,938
2013-03-01 2013-02-27 12.297 182,704 +1,057 2.60% 2,246,737
2013-02-28 2013-02-26 13.527 181,647 +5,855 2.58% 2,457,113
2013-02-26 2013-02-22 13.527 175,792 +6,506 2.50% 2,377,913
2013-02-25 2013-02-21 14.142 169,286 +10,539 2.41% 2,393,994
2013-02-22 2013-02-20 14.757 158,747 -4,066 2.26% 2,342,561
2013-02-21 2013-02-19 14.142 162,813 -6,230 2.32% 2,302,455
2013-02-20 2013-02-18 12.297 169,043 +7,742 2.40% 2,078,746
2013-02-19 2013-02-15 12.912 161,301 +6,473 2.29% 2,082,719
2013-02-18 2013-02-14 12.912 154,828 +1,992 2.20% 1,999,139
2013-02-15 2013-02-08 12.912 152,836 +5,368 2.17% 1,973,418
2013-02-14 2013-02-07 13.527 147,468 -570 2.10% 1,994,779
2013-02-08 2013-02-06 14.142 148,038 +3,822 2.11% 2,093,511
2013-02-07 2013-02-05 13.527 144,216 +1,139 2.05% 1,950,789
2013-02-06 2013-02-04 14.757 143,077 -14,963 2.03% 2,111,326
2013-02-04 2013-01-31 13.527 158,040 +80,238 2.25% 2,137,785
2012-12-05 2012-12-03 10.453 77,802 +651 1.11% 813,231
2012-12-03 2012-11-29 10.453 77,151 -98 1.10% 806,426
2012-11-27 2012-11-23 10.453 77,249 -162 1.10% 807,451
2012-11-09 2012-11-07 10.453 77,411 -17 1.10% 809,144
2012-11-06 2012-11-02 10.453 77,428 +3,416 1.10% 809,322
2012-11-01 2012-10-30 11.067 74,012 +813 1.05% 819,123
2012-10-30 2012-10-26 11.067 73,199 +439 1.04% 810,125
2012-10-29 2012-10-25 11.682 72,760 +163 1.03% 850,003
2012-10-26 2012-10-24 12.297 72,597 +32 1.03% 892,736
2012-10-24 2012-10-19 12.297 72,565 -406 1.03% 892,342
2012-10-22 2012-10-18 12.912 72,971 -65 1.04% 942,202
2012-10-19 2012-10-17 11.682 73,036 +81 1.04% 853,227
2012-10-18 2012-10-16 12.297 72,955 -3,806 1.04% 897,138
2012-09-10 2012-09-06 9.223 76,761 +325 1.09% 707,956
2012-08-17 2012-08-15 11.682 76,436 +1,781 1.09% 892,947
2012-08-15 2012-08-13 12.912 74,655 -8 1.06% 963,945
2012-08-14 2012-08-10 12.912 74,663 -8 1.06% 964,049
2012-08-01 2012-07-30 11.067 74,671 -24 1.06% 826,416
2012-07-27 2012-07-25 11.682 74,695 -488 1.06% 872,608
2012-07-25 2012-07-23 10.453 75,183 +813 1.07% 785,856
2012-07-13 2012-07-11 11.067 74,370 +268 1.06% 823,085
2012-07-03 2012-06-28 9.838 74,102 +488 1.05% 728,994
2012-06-28 2012-06-26 9.223 73,614 +1,627 1.05% 678,931
2012-06-26 2012-06-22 9.223 71,987 -570 1.02% 663,926
2012-06-20 2012-06-18 9.838 72,557 +415 1.03% 713,795
2012-06-15 2012-06-13 11.067 72,142 +1,919 1.03% 798,426
2012-06-07 2012-06-05 14.142 70,223 -162 1.00% 993,074
2012-05-29 2012-05-25 15.371 70,385 -82 1.00% 1,081,918
2012-05-28 2012-05-24 15.986 70,467 +1,464 1.00% 1,126,506
2012-05-23 2012-05-21 15.986 69,003 -651 0.98% 1,103,102
2012-05-21 2012-05-17 15.986 69,654 -162 0.99% 1,113,509
2012-05-17 2012-05-15 15.986 69,816 +650 0.99% 1,116,099
2012-05-11 2012-05-09 17.216 69,166 -32 0.98% 1,190,762
2012-05-10 2012-05-08 18.446 69,198 +488 0.98% 1,276,407
2012-05-02 2012-04-27 19.061 68,710 +569 0.98% 1,309,652
2012-04-25 2012-04-23 18.446 68,141 -5,831 0.97% 1,256,909
2012-04-18 2012-04-16 20.290 73,972 +732 1.05% 1,500,913
2012-04-05 2012-04-02 22.135 73,240 +82 1.04% 1,621,157
2012-03-07 2012-03-05 24.594 73,158 +813 1.04% 1,799,269
2012-03-05 2012-03-01 22.750 72,345 -813 1.03% 1,645,828
2012-02-24 2012-02-22 23.365 73,158 +479 1.04% 1,709,305
2012-02-17 2012-02-15 22.135 72,679 -244 1.03% 1,608,739
2012-02-16 2012-02-14 20.905 72,923 -1,878 1.04% 1,524,466
2012-02-14 2012-02-10 20.905 74,801 +813 1.06% 1,563,726
2012-02-13 2012-02-09 20.905 73,988 +18,915 1.05% 1,546,730
2012-02-10 2012-02-08 22.135 55,073 -73 1.17% 1,219,033
2012-02-03 2012-02-01 19.061 55,146 -33 1.18% 1,051,114
2012-01-31 2012-01-27 20.905 55,179 +236 1.18% 1,153,525
2012-01-27 2012-01-20 23.979 54,943 +244 1.17% 1,317,502
2012-01-12 2012-01-10 23.979 54,699 -781 1.17% 1,311,651
2012-01-09 2012-01-05 22.750 55,480 -406 1.18% 1,262,154
2012-01-06 2012-01-04 22.135 55,886 -1,927 1.19% 1,237,029
2012-01-05 2012-01-03 24.594 57,813 -2,318 1.23% 1,421,869
2011-12-30 2011-12-28 25.860 60,131 -20,055 1.28% 1,554,985
2011-12-28 2011-12-22 24.522 80,186 +818 1.24% 1,966,351
2011-12-23 2011-12-21 28.089 79,368 -11 1.23% 2,229,389
2011-12-22 2011-12-20 24.968 79,379 -8,870 1.23% 1,981,953
2011-12-21 2011-12-19 26.752 88,249 -673 1.37% 2,360,809
2011-12-07 2011-12-05 31.656 88,922 +224 1.38% 2,814,929
2011-12-05 2011-12-01 30.319 88,698 +426 1.37% 2,689,197
2011-12-02 2011-11-30 30.319 88,272 +191 1.37% 2,676,281
2011-12-01 2011-11-29 31.656 88,081 +448 1.36% 2,788,306
2011-11-30 2011-11-28 33.885 87,633 +23 1.36% 2,969,485
2011-11-22 2011-11-18 32.548 87,610 +224 1.36% 2,851,519
2011-11-08 2011-11-04 32.994 87,386 -695 1.35% 2,883,191
2011-11-07 2011-11-03 33.440 88,081 -4,665 1.36% 2,945,393
2011-11-02 2011-10-31 35.223 92,746 +852 1.43% 3,266,796
2011-10-31 2011-10-27 33.885 91,894 -56 1.42% 3,113,870
2011-10-28 2011-10-26 33.440 91,950 -3,320 1.42% 3,074,771
2011-10-25 2011-10-21 34.331 95,270 -8,971 1.47% 3,270,745
2011-10-21 2011-10-19 35.669 104,241 -45 1.61% 3,718,162
2011-10-19 2011-10-17 37.898 104,286 -8,971 1.61% 3,952,253
2011-10-11 2011-10-07 39.236 113,257 -449 1.75% 4,443,729
2011-09-28 2011-09-26 34.331 113,706 -101 1.76% 3,903,677
2011-09-20 2011-09-16 35.223 113,807 -11 1.76% 4,008,629
2011-09-06 2011-09-02 35.669 113,818 +5,383 1.76% 4,059,763
2011-08-31 2011-08-29 30.764 108,435 +449 1.68% 3,335,941
2011-08-29 2011-08-25 29.873 107,986 -180 1.67% 3,225,834
2011-08-26 2011-08-24 28.981 108,166 +662 1.67% 3,134,757
2011-08-23 2011-08-19 28.981 107,504 -337 1.66% 3,115,572
2011-08-19 2011-08-17 28.535 107,841 +180 1.67% 3,077,256
2011-08-12 2011-08-10 28.981 107,661 -337 1.67% 3,120,122
2011-08-11 2011-08-09 26.752 107,998 +628 1.67% 2,889,128
2011-08-10 2011-08-08 28.981 107,370 +292 1.66% 3,111,688
2011-08-08 2011-08-04 32.994 107,078 +583 1.66% 3,532,903
2011-07-29 2011-07-27 35.223 106,495 +224 1.65% 3,751,078
2011-07-28 2011-07-26 35.669 106,271 -560 1.64% 3,790,570
2011-07-27 2011-07-25 35.669 106,831 +224 1.65% 3,810,545
2011-07-25 2011-07-21 37.006 106,607 +45 1.65% 3,945,151
2011-07-18 2011-07-14 37.898 106,562 +157 1.65% 4,038,509
2011-07-14 2011-07-12 37.898 106,405 -225 1.65% 4,032,559
2011-07-13 2011-07-11 38.344 106,630 +415 1.65% 4,088,629
2011-07-12 2011-07-08 39.682 106,215 +897 1.64% 4,214,787
2011-07-05 2011-06-30 41.019 105,318 +449 1.63% 4,320,064
2011-07-04 2011-06-29 41.465 104,869 +673 1.62% 4,348,404
2011-06-30 2011-06-28 41.465 104,196 -20 1.61% 4,320,498
2011-06-23 2011-06-21 46.815 104,216 -45 1.61% 4,878,918
2011-06-14 2011-06-10 48.153 104,261 +22 1.61% 5,020,482
2011-06-09 2011-06-07 49.936 104,239 +404 1.61% 5,205,327
2011-06-08 2011-06-03 49.936 103,835 +67 1.61% 5,185,153
2011-06-07 2011-06-02 50.382 103,768 +90 1.61% 5,228,074
2011-06-02 2011-05-31 49.936 103,678 +449 1.60% 5,177,313
2011-06-01 2011-05-30 51.274 103,229 -561 1.60% 5,292,969
2011-05-30 2011-05-26 51.720 103,790 -2 1.61% 5,368,010
2011-05-26 2011-05-24 51.720 103,792 -550 1.61% 5,368,113
2011-05-24 2011-05-20 52.166 104,342 +2,669 1.61% 5,443,081
2011-05-23 2011-05-19 51.720 101,673 +314 1.57% 5,258,519
2011-05-20 2011-05-18 53.057 101,359 +45 1.57% 5,377,855
2011-05-18 2011-05-16 52.166 101,314 -471 1.57% 5,285,123
2011-05-17 2011-05-13 53.057 101,785 -404 1.57% 5,400,457
2011-05-13 2011-05-11 53.057 102,189 +449 1.58% 5,421,893
2011-04-29 2011-04-27 54.841 101,740 +224 1.57% 5,579,517
2011-04-21 2011-04-19 57.516 101,516 -673 1.57% 5,838,805
2011-04-20 2011-04-18 57.070 102,189 +202 1.58% 5,831,952
2011-04-19 2011-04-15 56.179 101,987 +45 1.58% 5,729,479
2011-04-18 2011-04-14 55.733 101,942 +213 1.58% 5,681,499
2011-04-15 2011-04-13 57.070 101,729 +236 1.57% 5,805,699
2011-04-14 2011-04-12 56.624 101,493 +560 1.57% 5,746,979
2011-04-13 2011-04-11 57.070 100,933 -886 1.56% 5,760,271
2011-04-12 2011-04-08 58.854 101,819 +897 1.57% 5,992,424
2011-04-11 2011-04-07 56.624 100,922 +113 1.56% 5,714,646
2011-04-04 2011-03-31 54.841 100,809 -90 1.56% 5,528,461
2011-03-31 2011-03-29 54.841 100,899 +224 1.56% 5,533,396
2011-03-29 2011-03-25 55.733 100,675 +124 1.56% 5,610,886
2011-03-24 2011-03-22 53.503 100,551 -12 1.56% 5,379,816
2011-03-23 2011-03-21 53.057 100,563 -2,243 1.56% 5,335,621
2011-03-18 2011-03-16 54.395 102,806 -336 1.59% 5,592,141
2011-03-17 2011-03-15 53.949 103,142 -370 1.60% 5,564,430
2011-03-16 2011-03-14 57.070 103,512 -673 1.60% 5,907,456
2011-03-14 2011-03-10 56.179 104,185 +224 1.61% 5,852,960
2011-03-11 2011-03-09 58.854 103,961 -448 1.61% 6,118,489
2011-03-10 2011-03-08 60.191 104,409 +561 1.62% 6,284,511
2011-03-09 2011-03-07 60.191 103,848 -1,492 1.61% 6,250,744
2011-03-08 2011-03-04 62.421 105,340 -437 1.63% 6,575,384
2011-03-07 2011-03-03 56.179 105,777 +1,884 1.64% 5,942,396
2011-03-03 2011-03-01 42.357 103,893 +112 1.61% 4,400,578
2011-03-02 2011-02-28 44.586 103,781 +1,233 1.61% 4,627,193
2011-03-01 2011-02-25 47.261 102,548 +898 1.59% 4,846,552
2011-02-28 2011-02-24 53.503 101,650 +1,345 1.57% 5,438,616
2011-02-24 2011-02-22 55.287 100,305 -190 1.55% 5,545,543
2011-02-21 2011-02-17 56.624 100,495 +112 1.55% 5,690,468
2011-02-17 2011-02-15 57.070 100,383 -225 1.55% 5,728,883
2011-02-16 2011-02-14 58.408 100,608 +270 1.56% 5,876,295
2011-02-15 2011-02-11 59.745 100,338 -628 1.55% 5,994,736
2011-02-10 2011-02-08 57.962 100,966 +112 1.56% 5,852,188
2011-02-09 2011-02-07 57.516 100,854 +807 1.56% 5,800,730
2011-02-08 2011-02-02 57.962 100,047 -112 1.55% 5,798,921
2011-02-07 2011-01-31 57.516 100,159 +561 1.55% 5,760,756
2011-02-01 2011-01-28 57.962 99,598 +2,287 1.54% 5,772,896
2011-01-31 2011-01-27 60.191 97,311 +1,380 1.51% 5,857,273
2011-01-28 2011-01-26 55.733 95,931 +1,783 1.48% 5,346,490
2011-01-27 2011-01-25 64.204 94,148 +3,342 1.46% 6,044,681
2011-01-26 2011-01-24 72.230 90,806 +22 1.40% 6,558,875
2011-01-25 2011-01-21 80.255 90,784 +3,678 1.40% 7,285,873
2011-01-24 2011-01-20 84.714 87,106 +382 1.35% 7,379,067
2011-01-21 2011-01-19 83.822 86,724 -539 1.34% 7,269,373
2011-01-20 2011-01-18 84.714 87,263 +2,277 1.35% 7,392,367
2011-01-19 2011-01-17 98.089 84,986 +168 1.31% 8,336,233
2010-12-01 2010-11-29 97.644 84,818 +830 1.31% 8,281,937
2010-11-30 2010-11-26 100.319 83,988 +157 1.30% 8,425,575
2010-11-29 2010-11-25 102.102 83,831 -45 1.30% 8,559,333
2010-11-26 2010-11-24 104.777 83,876 -247 1.30% 8,788,310
2010-11-25 2010-11-23 106.115 84,123 -1,323 1.30% 8,926,712
2010-11-19 2010-11-17 108.344 85,446 -314 1.32% 9,257,587
2010-11-18 2010-11-16 110.128 85,760 -90 1.33% 9,444,555
2010-11-17 2010-11-15 110.128 85,850 -571 1.33% 9,454,467
2010-11-16 2010-11-12 110.128 86,421 +1,233 1.34% 9,517,350
2010-11-15 2010-11-11 111.019 85,188 +1,122 1.58% 9,457,526
2010-11-12 2010-11-10 107.007 84,066 +818 1.56% 8,995,627
2010-11-11 2010-11-09 107.898 83,248 +2,299 1.55% 8,982,329
2010-11-10 2010-11-08 108.790 80,949 +897 1.50% 8,806,455
2010-11-09 2010-11-05 108.344 80,052 +1,458 1.49% 8,673,178
2010-11-08 2010-11-04 111.465 78,594 +3,005 1.46% 8,760,506
2010-11-03 2010-11-01 127.070 75,589 +202 1.40% 9,605,130
2010-11-02 2010-10-29 127.070 75,387 +404 1.40% 9,579,462
2010-11-01 2010-10-28 127.070 74,983 -112 1.39% 9,528,126
2010-10-28 2010-10-26 133.758 75,095 +561 1.39% 10,044,587
2010-10-27 2010-10-25 133.758 74,534 +986 1.38% 9,969,548
2010-10-26 2010-10-22 133.758 73,548 -112 1.37% 9,837,663
2010-10-25 2010-10-21 135.988 73,660 +471 1.37% 10,016,854
2010-10-22 2010-10-20 135.988 73,189 -224 1.36% 9,952,804
2010-10-21 2010-10-19 138.217 73,413 +707 1.36% 10,146,925
2010-10-20 2010-10-18 149.364 72,706 +2,680 1.35% 10,859,626
2010-10-19 2010-10-15 149.364 70,026 +1,951 1.30% 10,459,331
2010-10-18 2010-10-14 131.529 68,075 +449 1.26% 8,953,843
2010-10-15 2010-10-13 131.529 67,626 +201 1.26% 8,894,786
2010-10-13 2010-10-11 131.529 67,425 -44 1.25% 8,868,349
2010-10-08 2010-10-06 140.446 67,469 +897 1.25% 9,475,772
2010-10-07 2010-10-05 124.841 66,572 +1,121 1.24% 8,310,926
2010-10-05 2010-09-30 124.841 65,451 -22 1.21% 8,170,979
2010-09-29 2010-09-27 124.841 65,473 -561 1.22% 8,173,726
2010-09-27 2010-09-22 133.758 66,034 +662 1.23% 8,832,602
2010-09-24 2010-09-21 142.676 65,372 -449 1.21% 9,326,991
2010-09-22 2010-09-20 142.676 65,821 +460 1.22% 9,391,052
2010-09-21 2010-09-17 142.676 65,361 -90 1.21% 9,325,421
2010-09-16 2010-09-14 147.134 65,451 +67 1.21% 9,630,083
2010-09-15 2010-09-13 147.134 65,384 -1,121 1.21% 9,620,225
2010-09-14 2010-09-10 147.134 66,505 -112 1.23% 9,785,162
2010-09-10 2010-09-08 156.051 66,617 -157 1.24% 10,395,680
2010-09-09 2010-09-07 160.510 66,774 +336 1.24% 10,717,900
2010-09-08 2010-09-06 147.134 66,438 +785 1.23% 9,775,304
2010-09-03 2010-09-01 115.924 65,653 +897 1.22% 7,610,755
2010-09-01 2010-08-30 115.924 64,756 -448 1.20% 7,506,771
2010-08-31 2010-08-27 115.924 65,204 -112 1.21% 7,558,705
2010-08-26 2010-08-24 115.924 65,316 -146 1.21% 7,571,688
2010-08-25 2010-08-23 122.612 65,462 +830 1.22% 8,026,418
2010-08-18 2010-08-16 115.924 64,632 -67 1.20% 7,492,396
2010-08-17 2010-08-13 115.924 64,699 +448 1.20% 7,500,163
2010-08-12 2010-08-10 111.465 64,251 +180 1.19% 7,161,759
2010-08-09 2010-08-05 111.465 64,071 +134 1.19% 7,141,695
2010-08-06 2010-08-04 111.465 63,937 -314 1.19% 7,126,759
2010-08-05 2010-08-03 115.924 64,251 -224 1.19% 7,448,229
2010-08-04 2010-08-02 118.153 64,475 +224 1.20% 7,617,931
2010-08-03 2010-07-30 110.128 64,251 +583 1.19% 7,075,818
2010-08-02 2010-07-29 101.656 63,668 -448 1.18% 6,472,258
2010-07-30 2010-07-28 101.656 64,116 -897 1.19% 6,517,801
2010-07-28 2010-07-26 107.007 65,013 +224 1.21% 6,956,828
2010-07-09 2010-07-07 107.007 64,789 +78 1.20% 6,932,858
2010-06-28 2010-06-24 142.676 64,711 +101 1.20% 9,232,682
2010-06-21 2010-06-17 151.593 64,610 -224 1.20% 9,794,414
2010-05-28 2010-05-26 144.905 64,834 -247 1.20% 9,394,766
2010-05-27 2010-05-25 147.134 65,081 -224 1.21% 9,575,643
2010-05-26 2010-05-24 169.427 65,305 -67 1.21% 11,064,450
2010-05-18 2010-05-14 162.739 65,372 +213 1.21% 10,638,599
2010-05-14 2010-05-12 164.969 65,159 +673 1.21% 10,749,195
2010-05-12 2010-05-10 178.345 64,486 +157 1.20% 11,500,725
2010-05-10 2010-05-06 173.886 64,329 +157 1.19% 11,185,907
2010-05-07 2010-05-05 178.345 64,172 -34 1.19% 11,444,725
2010-05-05 2010-05-03 180.574 64,206 -45 1.19% 11,593,924
2010-05-03 2010-04-29 182.803 64,251 -1,065 1.19% 11,745,285
2010-04-29 2010-04-27 182.803 65,316 -3,230 1.21% 11,939,970
2010-04-28 2010-04-26 178.345 68,546 -404 1.27% 12,224,804
2010-04-27 2010-04-23 185.032 68,950 -213 1.28% 12,757,987
2010-04-26 2010-04-22 182.803 69,163 +101 1.28% 12,643,214
2010-04-23 2010-04-21 169.427 69,062 -67 1.28% 11,700,988
2010-04-22 2010-04-20 160.510 69,129 -45 1.28% 11,095,901
2010-04-21 2010-04-19 160.510 69,174 -202 1.28% 11,103,124
2010-04-16 2010-04-14 160.510 69,376 +449 1.29% 11,135,547
2010-04-15 2010-04-13 158.281 68,927 -696 1.28% 10,909,819
2010-04-13 2010-04-09 167.198 69,623 -22 1.29% 11,640,826
2010-04-12 2010-04-08 162.739 69,645 +292 1.29% 11,333,984
2010-04-08 2010-04-01 158.281 69,353 -303 1.29% 10,977,246
2010-04-07 2010-03-31 169.427 69,656 +785 1.29% 11,801,628
2010-04-01 2010-03-30 191.720 68,871 -34 1.28% 13,203,973
2010-03-31 2010-03-29 198.408 68,905 -224 1.28% 13,671,323
2010-03-29 2010-03-25 202.867 69,129 -90 1.28% 14,023,986
2010-03-26 2010-03-24 200.638 69,219 +67 1.28% 13,887,934
2010-03-25 2010-03-23 200.638 69,152 -157 1.28% 13,874,491
2010-03-23 2010-03-19 200.638 69,309 -1,480 1.29% 13,905,991
2010-03-22 2010-03-18 209.555 70,789 -482 1.31% 14,834,176
2010-03-19 2010-03-17 211.784 71,271 -224 1.32% 15,094,067
2010-03-18 2010-03-16 211.784 71,495 -45 1.33% 15,141,506
2010-03-16 2010-03-12 214.013 71,540 -90 1.33% 15,310,521
2010-03-12 2010-03-10 216.243 71,630 +325 1.33% 15,489,467
2010-03-11 2010-03-09 216.243 71,305 +1,155 1.32% 15,419,189
2010-03-10 2010-03-08 214.013 70,150 +314 1.30% 15,013,042
2010-03-09 2010-03-05 218.472 69,836 +225 1.30% 15,257,214
2010-03-08 2010-03-04 218.472 69,611 -90 1.29% 15,208,058
2010-03-05 2010-03-03 218.472 69,701 +112 1.29% 15,227,720
2010-03-03 2010-03-01 220.701 69,589 -179 1.29% 15,358,386
2010-03-02 2010-02-26 220.701 69,768 +22 1.30% 15,397,892
2010-03-01 2010-02-25 220.701 69,746 +180 1.29% 15,393,037
2010-02-26 2010-02-24 220.701 69,566 -180 1.29% 15,353,310
2010-02-25 2010-02-23 222.931 69,746 +90 1.29% 15,548,522
2010-02-23 2010-02-19 218.472 69,656 +280 1.29% 15,217,889
2010-02-19 2010-02-17 220.701 69,376 -67 1.29% 15,311,377
2010-02-11 2010-02-09 205.096 69,443 +134 1.29% 14,242,496
2010-02-08 2010-02-04 218.472 69,309 +1,010 1.29% 15,142,079
2010-02-04 2010-02-02 220.701 68,299 +269 1.27% 15,073,682
2010-02-02 2010-01-29 236.306 68,030 +224 1.26% 16,075,931
2010-01-28 2010-01-26 236.306 67,806 -762 1.26% 16,022,999
2010-01-27 2010-01-25 249.682 68,568 +224 1.27% 17,120,219
2010-01-26 2010-01-22 245.224 68,344 +45 1.27% 16,759,570
2010-01-25 2010-01-21 249.682 68,299 +314 1.27% 17,053,054
2010-01-22 2010-01-20 254.141 67,985 -90 1.26% 17,277,773
2010-01-21 2010-01-19 263.058 68,075 +964 1.26% 17,907,686
2010-01-20 2010-01-18 271.975 67,111 +1,683 1.25% 18,252,541
2010-01-19 2010-01-15 249.682 65,428 -617 1.21% 16,336,216
2010-01-14 2010-01-12 254.141 66,045 -337 1.23% 16,784,739
2010-01-12 2010-01-08 254.141 66,382 -605 1.23% 16,870,385
2010-01-11 2010-01-07 263.058 66,987 -8,882 1.24% 17,621,478
2010-01-08 2010-01-06 236.306 75,869 +269 1.41% 17,928,338
2010-01-07 2010-01-05 231.848 75,600 +1,010 1.40% 17,527,700
2010-01-06 2010-01-04 236.306 74,590 +22 1.38% 17,626,102
2010-01-05 2009-12-31 245.224 74,568 -2,063 1.38% 18,285,843
2010-01-04 2009-12-29 236.306 76,631 -68 1.42% 18,108,403
2009-12-30 2009-12-28 240.765 76,699 -269 1.42% 18,466,443
2009-12-29 2009-12-24 240.765 76,968 +370 1.43% 18,531,209
2009-12-21 2009-12-17 245.224 76,598 +79 1.42% 18,783,647
2009-12-18 2009-12-16 249.682 76,519 -449 1.42% 19,105,443
2009-12-17 2009-12-15 263.058 76,968 -1,906 1.43% 20,247,062
2009-12-16 2009-12-14 245.224 78,874 -3,062 1.46% 19,341,776
2009-12-15 2009-12-11 240.765 81,936 -44,274 1.52% 19,727,330
2009-12-14 2009-12-10 258.600 126,210 +382 2.34% 32,637,851
2009-12-11 2009-12-09 263.058 125,828 -337 2.34% 33,100,085
2009-12-10 2009-12-08 267.517 126,165 -336 2.34% 33,751,256
2009-12-09 2009-12-07 267.517 126,501 -3,118 2.35% 33,841,142
2009-12-08 2009-12-04 276.434 129,619 +292 2.41% 35,831,101
2009-12-07 2009-12-03 280.893 129,327 +448 2.40% 36,327,001
2009-12-04 2009-12-02 285.351 128,879 +270 2.39% 36,775,783
2009-12-03 2009-12-01 298.727 128,609 -875 2.39% 38,418,992
2009-12-02 2009-11-30 280.893 129,484 -135 2.40% 36,371,102
2009-12-01 2009-11-27 254.141 129,619 +225 2.41% 32,941,496
2009-11-30 2009-11-26 267.517 129,394 -741 2.40% 34,615,068
2009-11-26 2009-11-24 267.517 130,135 -89 2.42% 34,813,298
2009-11-25 2009-11-23 263.058 130,224 +45 2.42% 34,256,488
2009-11-23 2009-11-19 267.517 130,179 -4,251 2.42% 34,825,068
2009-11-20 2009-11-18 276.434 134,430 +146 2.50% 37,161,025
2009-11-18 2009-11-16 276.434 134,284 +381 2.49% 37,120,666
2009-11-16 2009-11-12 271.975 133,903 +225 2.49% 36,418,323
2009-11-11 2009-11-09 271.975 133,678 +112 2.48% 36,357,128
2009-11-10 2009-11-06 271.975 133,566 +11 2.48% 36,326,667
2009-11-09 2009-11-05 271.975 133,555 +404 2.48% 36,323,675
2009-11-05 2009-11-03 271.975 133,151 +448 2.47% 36,213,797
2009-11-04 2009-11-02 285.351 132,703 +90 2.46% 37,866,966
2009-11-03 2009-10-30 280.893 132,613 +112 2.46% 37,250,015
2009-11-02 2009-10-29 285.351 132,501 -90 2.46% 37,809,325
2009-10-30 2009-10-28 298.727 132,591 -246 2.46% 39,608,523
2009-10-29 2009-10-27 289.810 132,837 -23 2.47% 38,497,472
2009-10-28 2009-10-23 285.351 132,860 -1,121 2.47% 37,911,766
2009-10-27 2009-10-22 285.351 133,981 +202 2.49% 38,231,645
2009-10-23 2009-10-21 289.810 133,779 -112 2.48% 38,770,473
2009-10-15 2009-10-13 294.268 133,891 +448 2.49% 39,399,900
2009-10-14 2009-10-12 298.727 133,443 -3,633 2.48% 39,863,038
2009-10-13 2009-10-09 276.434 137,076 +224 2.54% 37,892,470
2009-10-08 2009-10-06 271.975 136,852 +247 2.54% 37,220,378
2009-10-07 2009-10-05 271.975 136,605 +89 2.54% 37,153,200
2009-10-06 2009-10-02 276.434 136,516 +23 2.53% 37,737,666
2009-10-05 2009-09-30 280.893 136,493 +527 2.53% 38,339,878
2009-09-30 2009-09-28 303.186 135,966 -830 2.52% 41,222,947
2009-09-29 2009-09-25 294.268 136,796 -202 2.54% 40,254,750
2009-09-23 2009-09-21 289.810 136,998 +56 2.54% 39,703,371
2009-09-22 2009-09-18 280.893 136,942 -336 2.54% 38,465,999
2009-09-21 2009-09-17 285.351 137,278 +146 2.55% 39,172,448
2009-09-18 2009-09-16 280.893 137,132 +101 2.55% 38,519,368
2009-09-17 2009-09-15 294.268 137,031 +67 2.54% 40,323,903
2009-09-16 2009-09-14 294.268 136,964 +1,155 2.54% 40,304,187
2009-09-15 2009-09-11 312.103 135,809 -79 2.52% 42,386,386
2009-09-14 2009-09-10 329.937 135,888 +90 2.52% 44,834,530
2009-09-11 2009-09-09 321.020 135,798 -6,549 2.52% 43,593,894
2009-09-10 2009-09-08 312.103 142,347 -1,166 2.64% 44,426,915
2009-09-09 2009-09-07 303.186 143,513 +112 2.66% 43,511,089
2009-09-08 2009-09-04 285.351 143,401 -90 2.66% 40,919,654
2009-09-07 2009-09-03 307.644 143,491 +45 2.66% 44,144,190
2009-09-03 2009-09-01 303.186 143,446 -2,063 2.66% 43,490,776
2009-09-02 2009-08-31 271.975 145,509 -292 2.70% 39,574,869
2009-09-01 2009-08-28 267.517 145,801 +336 2.71% 39,004,216
2009-08-31 2009-08-27 263.058 145,465 -224 2.70% 38,265,758
2009-08-28 2009-08-26 267.517 145,689 -90 2.70% 38,974,254
2009-08-27 2009-08-25 271.975 145,779 -224 2.71% 39,648,303
2009-08-26 2009-08-24 263.058 146,003 +292 2.71% 38,407,283
2009-08-25 2009-08-21 267.517 145,711 -90 2.70% 38,980,139
2009-08-24 2009-08-20 276.434 145,801 -2,299 2.71% 40,304,356
2009-08-21 2009-08-19 267.517 148,100 -9,947 2.75% 39,619,237
2009-08-20 2009-08-18 245.224 158,047 -3,297 2.93% 38,756,874
2009-08-19 2009-08-17 222.931 161,344 -303 2.99% 35,968,524
2009-08-18 2009-08-14 222.931 161,647 +112 3.00% 36,036,072
2009-08-17 2009-08-13 227.389 161,535 +113 3.00% 36,731,326
2009-08-14 2009-08-12 236.306 161,422 -191 3.00% 38,145,068
2009-08-11 2009-08-07 245.224 161,613 +56 3.00% 39,631,342
2009-08-10 2009-08-06 240.765 161,557 -90 3.00% 38,897,289
2009-08-07 2009-08-05 245.224 161,647 -2,209 3.00% 39,639,680
2009-08-06 2009-08-04 263.058 163,856 +79 3.04% 43,103,661
2009-07-30 2009-07-28 254.141 163,777 -79 3.04% 41,622,443
2009-07-28 2009-07-24 258.600 163,856 -235 3.04% 42,373,090
2009-07-22 2009-07-20 245.224 164,091 +44 3.05% 40,239,006
2009-07-20 2009-07-16 254.141 164,047 -22 3.05% 41,691,061
2009-07-17 2009-07-15 249.682 164,069 +359 3.05% 40,965,132
2009-07-16 2009-07-14 207.326 163,710 +561 3.04% 33,941,260
2009-07-14 2009-07-10 222.931 163,149 +112 3.03% 36,370,914
2009-07-10 2009-07-08 222.931 163,037 +112 3.03% 36,345,946
2009-07-09 2009-07-07 222.931 162,925 -18,279 3.02% 36,320,978
2009-07-08 2009-07-06 231.848 181,204 +302 3.36% 42,011,764
2009-07-07 2009-07-03 231.848 180,902 -134 3.36% 41,941,746
2009-07-06 2009-07-02 236.306 181,036 +34 3.36% 42,779,983
2009-07-03 2009-06-30 236.306 181,002 +224 3.36% 42,771,949
2009-06-29 2009-06-25 231.848 180,778 +179 3.36% 41,912,997
2009-06-25 2009-06-23 231.848 180,599 -202 4.02% 41,871,496
2009-06-23 2009-06-19 258.600 180,801 -168 4.03% 46,755,060
2009-06-17 2009-06-15 258.600 180,969 +45 4.03% 46,798,505
2009-06-12 2009-06-10 263.058 180,924 -146 4.03% 47,593,538
2009-06-11 2009-06-09 267.517 181,070 +90 4.03% 48,439,266
2009-06-08 2009-06-04 276.434 180,980 +253 4.03% 50,029,029
2009-06-05 2009-06-03 289.810 180,727 +90 4.02% 52,376,466
2009-06-04 2009-06-02 271.975 180,637 +516 4.02% 49,128,821
2009-06-03 2009-06-01 321.020 180,121 -482 4.01% 57,822,471
2009-06-02 2009-05-29 276.434 180,603 -90 4.02% 49,924,813
2009-06-01 2009-05-27 258.600 180,693 -135 4.02% 46,727,131
2009-05-29 2009-05-26 263.058 180,828 -89 4.03% 47,568,284
2009-05-27 2009-05-25 249.682 180,917 +202 4.03% 45,171,780
2009-05-26 2009-05-22 267.517 180,715 +11 4.02% 48,344,297
2009-05-25 2009-05-21 303.186 180,704 -247 4.02% 54,786,868
2009-05-22 2009-05-20 276.434 180,951 -235 4.03% 50,021,012
2009-05-21 2009-05-19 216.243 181,186 -12 4.04% 39,180,157
2009-05-20 2009-05-18 193.950 181,198 -323 4.04% 35,143,293
2009-05-19 2009-05-15 178.345 181,521 -1,628 4.04% 32,373,277
2009-05-07 2009-05-05 142.676 183,149 -45 4.08% 26,130,898
2009-05-06 2009-05-04 156.051 183,194 -269 4.08% 28,587,692
2009-04-27 2009-04-23 107.007 183,463 +303 4.09% 19,631,773
2009-04-24 2009-04-22 100.319 183,160 +404 4.08% 18,374,391
2009-04-17 2009-04-15 100.319 182,756 +89 4.07% 18,333,862
2009-04-07 2009-04-03 111.465 182,667 -11 4.07% 20,361,037
2009-03-23 2009-03-19 82.484 182,678 -11 4.07% 15,068,075
2009-03-19 2009-03-17 80.255 182,689 -45 4.07% 14,661,713
2009-03-13 2009-03-11 97.644 182,734 -112 4.07% 17,842,811
2009-03-06 2009-03-04 80.255 182,846 -45 4.07% 14,674,313
2009-03-05 2009-03-03 80.255 182,891 +112 4.07% 14,677,924
2009-02-25 2009-02-23 98.089 182,779 +56 4.07% 17,928,699
2009-02-13 2009-02-11 89.172 182,723 -134 4.07% 16,293,824
2009-02-12 2009-02-10 93.631 182,857 +224 4.07% 17,121,061
2009-01-16 2009-01-14 133.758 182,633 -56 4.07% 24,428,697
2009-01-15 2009-01-13 111.465 182,689 -34 4.07% 20,363,490
2009-01-13 2009-01-09 133.758 182,723 +45 4.07% 24,440,735
2009-01-07 2009-01-05 160.510 182,678 +23 4.07% 29,321,660
2009-01-05 2008-12-31 169.427 182,655 -382 4.07% 30,946,744
2008-12-29 2008-12-22 144.905 183,037 -45 4.08% 26,522,963
2008-12-23 2008-12-19 142.676 183,082 -6 4.08% 26,121,338
2008-12-19 2008-12-17 142.676 183,088 -12 4.08% 26,122,194
2008-12-17 2008-12-15 142.676 183,100 +225 4.08% 26,123,906
2008-12-12 2008-12-10 133.758 182,875 +11 4.07% 24,461,067
2008-12-11 2008-12-09 115.924 182,864 -112 4.07% 21,198,316
2008-12-09 2008-12-05 100.319 182,976 -23 4.08% 18,355,932
2008-12-05 2008-12-03 95.860 182,999 +247 4.08% 17,542,318
2008-12-01 2008-11-27 89.172 182,752 +112 4.07% 16,296,410
2008-11-18 2008-11-14 111.465 182,640 +45 4.07% 20,358,028
2008-11-11 2008-11-07 133.758 182,595 -381 4.07% 24,423,614
2008-11-07 2008-11-05 156.051 182,976 +56 4.08% 28,553,672
2008-11-04 2008-10-31 89.172 182,920 -112 4.07% 16,311,391
2008-11-03 2008-10-30 102.548 183,032 -516 4.08% 18,769,584
2008-10-31 2008-10-29 71.338 183,548 -191 4.09% 13,093,913
2008-10-30 2008-10-28 65.987 183,739 +258 4.09% 12,124,473
2008-10-29 2008-10-27 65.542 183,481 +34 4.09% 12,025,641
2008-10-24 2008-10-22 75.351 183,447 -112 4.09% 13,822,835
2008-10-22 2008-10-20 75.796 183,559 -79 4.09% 13,913,116
2008-10-21 2008-10-17 80.255 183,638 +1,122 4.09% 14,737,875
2008-10-20 2008-10-16 80.255 182,516 +145 4.06% 14,647,828
2008-10-17 2008-10-15 98.089 182,371 +12 4.06% 17,888,678
2008-10-16 2008-10-14 133.758 182,359 +729 4.06% 24,392,047
2008-10-15 2008-10-13 156.051 181,630 +22 4.05% 28,343,627
2008-09-30 2008-09-26 222.931 181,608 -90 4.04% 40,485,991
2008-09-26 2008-09-24 249.682 181,698 -89 4.05% 45,366,782
2008-09-25 2008-09-23 245.224 181,787 -225 4.05% 44,578,485
2008-09-24 2008-09-22 245.224 182,012 -89 4.05% 44,633,661
2008-09-23 2008-09-19 276.434 182,101 -1,156 4.06% 50,338,911
2008-09-22 2008-09-18 245.224 183,257 +4,621 4.08% 44,938,964
2008-09-19 2008-09-17 249.682 178,636 +112 3.98% 44,602,254
2008-09-18 2008-09-16 267.517 178,524 +348 3.98% 47,758,168
2008-09-17 2008-09-12 316.562 178,176 +975 3.97% 56,403,668
2008-09-16 2008-09-11 316.562 177,201 +3,880 3.95% 56,095,021
2008-09-12 2008-09-10 343.313 173,321 +236 3.86% 59,503,390
2008-09-11 2008-09-09 374.524 173,085 +258 3.85% 64,824,402
2008-09-10 2008-09-08 378.982 172,827 -112 3.85% 65,498,343
2008-09-09 2008-09-05 387.899 172,939 +336 3.85% 67,082,925
2008-09-08 2008-09-04 370.065 172,603 +538 3.84% 63,874,311
2008-09-05 2008-09-03 361.148 172,065 +1,032 3.83% 62,140,874
2008-09-04 2008-09-02 338.855 171,033 -606 3.81% 57,955,319
2008-09-02 2008-08-29 370.065 171,639 -33 3.82% 63,517,569
2008-09-01 2008-08-28 338.855 171,672 -23 3.82% 58,171,847
2008-08-29 2008-08-27 352.230 171,695 +68 3.82% 60,476,206
2008-08-25 2008-08-20 365.606 171,627 +44 3.82% 62,747,909
2008-08-19 2008-08-15 356.689 171,583 -67 3.82% 61,201,778
2008-08-18 2008-08-14 374.524 171,650 -179 3.82% 64,286,960
2008-08-15 2008-08-13 347.772 171,829 +112 3.83% 59,757,286
2008-08-14 2008-08-12 387.899 171,717 -112 3.82% 66,608,912
2008-08-13 2008-08-11 352.230 171,829 +112 3.83% 60,523,405
2008-08-12 2008-08-08 387.899 171,717 -11 3.82% 66,608,912
2008-08-11 2008-08-07 414.651 171,728 -23 3.82% 71,207,192
2008-08-08 2008-08-05 392.358 171,751 -392 3.83% 67,387,872
2008-08-04 2008-07-31 263.058 172,143 -45 3.83% 45,283,624
2008-08-01 2008-07-30 245.224 172,188 +426 3.83% 42,224,583
2008-07-31 2008-07-29 258.600 171,762 -11 3.83% 44,417,579
2008-07-30 2008-07-28 267.517 171,773 +45 3.83% 45,952,162
2008-07-28 2008-07-24 280.893 171,728 -303 3.82% 48,237,130
2008-07-18 2008-07-16 321.020 172,031 -90 3.83% 55,225,417
2008-07-17 2008-07-15 325.479 172,121 -3,263 3.83% 56,021,730
2008-07-16 2008-07-14 343.313 175,384 -325 3.91% 60,211,645
2008-07-08 2008-07-04 347.772 175,709 -112 3.91% 61,106,640
2008-07-07 2008-07-03 365.606 175,821 -303 3.92% 64,281,262
2008-06-24 2008-06-20 410.192 176,124 -1,974 3.92% 72,244,729
2008-06-23 2008-06-19 405.734 178,098 -56 3.97% 72,260,379
2008-06-19 2008-06-17 445.861 178,154 -123 3.97% 79,431,978
2008-06-18 2008-06-16 436.944 178,277 +78 3.97% 77,897,082
2008-06-17 2008-06-13 423.568 178,199 -67 3.97% 75,479,439
2008-06-16 2008-06-12 463.696 178,266 +291 3.97% 82,661,191
2008-06-13 2008-06-11 450.320 177,975 +23 3.96% 80,145,690
2008-06-12 2008-06-10 459.237 177,952 +22 3.96% 81,722,171
2008-06-11 2008-06-06 508.282 177,930 -179 3.96% 90,438,599
2008-06-04 2008-06-02 459.237 178,109 +22 3.97% 81,794,271
2008-06-03 2008-05-30 472.613 178,087 -112 3.97% 84,166,231
2008-06-02 2008-05-29 450.320 178,199 -90 3.97% 80,246,562
2008-05-29 2008-05-27 503.823 178,289 -22 3.97% 89,826,151
2008-05-28 2008-05-26 503.823 178,311 +449 3.97% 89,837,235
2008-05-26 2008-05-22 521.658 177,862 -225 3.96% 92,783,090
2008-05-23 2008-05-21 543.951 178,087 +16 3.97% 96,870,568
2008-05-22 2008-05-20 530.575 178,071 +67 3.97% 94,480,016
2008-05-21 2008-05-19 557.327 178,004 +628 3.96% 99,206,373
2008-05-20 2008-05-16 535.034 177,376 +45 3.95% 94,902,117
2008-05-19 2008-05-15 539.492 177,331 -11 3.95% 95,668,691
2008-05-16 2008-05-14 557.327 177,342 -11 3.95% 98,837,423
2008-05-15 2008-05-13 512.741 177,353 -112 3.95% 90,936,069
2008-05-14 2008-05-09 575.161 177,465 -90 3.95% 102,070,965
2008-05-13 2008-05-08 468.154 177,555 +22 3.95% 83,123,152
2008-05-09 2008-05-07 445.861 177,533 +79 3.95% 79,155,098
2008-05-08 2008-05-06 512.741 177,454 -124 3.95% 90,987,856
2008-05-07 2008-05-05 530.575 177,578 -112 3.95% 94,218,442
2008-05-06 2008-05-02 552.868 177,690 -235 3.96% 98,239,121
2008-05-05 2008-04-30 490.447 177,925 -157 3.96% 87,262,863
2008-05-02 2008-04-29 445.861 178,082 -639 3.97% 79,399,876
2008-04-30 2008-04-28 441.403 178,721 -113 3.98% 78,887,933
2008-04-29 2008-04-25 423.568 178,834 -11 3.98% 75,748,405
2008-04-28 2008-04-24 428.027 178,845 -448 3.98% 76,550,465
2008-04-25 2008-04-23 401.275 179,293 +1,099 3.99% 71,945,832
2008-04-24 2008-04-22 401.275 178,194 -718 3.97% 71,504,831
2008-04-23 2008-04-21 428.027 178,912 -45 3.98% 76,579,143
2008-04-22 2008-04-18 459.237 178,957 -78 3.99% 82,183,704
2008-04-21 2008-04-17 490.447 179,035 -12 3.99% 87,807,260
2008-04-18 2008-04-16 494.906 179,047 +79 3.99% 88,611,446
2008-04-17 2008-04-15 535.034 178,968 +303 3.99% 95,753,890
2008-04-16 2008-04-14 517.199 178,665 -202 3.98% 92,405,383
2008-04-15 2008-04-11 414.651 178,867 +33 3.98% 74,167,385
2008-04-14 2008-04-10 356.689 178,834 +23 3.98% 63,788,131
2008-04-11 2008-04-09 361.148 178,811 +224 3.98% 64,577,176
2008-04-09 2008-04-07 347.772 178,587 +202 3.98% 62,107,528
2008-04-08 2008-04-03 374.524 178,385 -112 3.97% 66,809,376
2008-04-07 2008-04-02 396.817 178,497 +112 3.98% 70,830,568
2008-04-03 2008-04-01 387.899 178,385 +112 3.97% 69,195,425
2008-03-31 2008-03-27 401.275 178,273 +606 3.97% 71,536,532
2008-03-28 2008-03-26 392.358 177,667 +11 3.96% 69,709,062
2008-03-27 2008-03-25 401.275 177,656 +1,413 3.96% 71,288,945
2008-03-25 2008-03-19 445.861 176,243 +11 3.93% 78,579,937
2008-03-20 2008-03-18 445.861 176,232 +34 3.92% 78,575,032
2008-03-19 2008-03-17 490.447 176,198 +33 3.92% 86,415,860
2008-03-18 2008-03-14 517.199 176,165 +740 3.92% 91,112,385
2008-03-17 2008-03-13 535.034 175,425 +113 3.91% 93,858,266
2008-03-13 2008-03-11 584.078 175,312 +56 3.90% 102,395,940
2008-03-12 2008-03-10 659.875 175,256 -169 3.90% 115,647,010
2008-03-11 2008-03-07 637.582 175,425 -78 3.91% 111,847,768
2008-03-07 2008-03-05 633.123 175,503 +168 3.91% 111,114,999
2008-03-06 2008-03-04 664.333 175,335 +23 3.90% 116,480,891
2008-03-04 2008-02-29 686.626 175,312 +67 3.90% 120,373,853
2008-03-03 2008-02-28 731.213 175,245 +146 3.90% 128,141,346
2008-02-29 2008-02-27 566.244 175,099 +89 3.90% 99,148,737
2008-02-28 2008-02-26 566.244 175,010 +135 3.90% 99,098,341
2008-02-27 2008-02-25 579.620 174,875 -11 3.89% 101,360,998
2008-02-26 2008-02-22 575.161 174,886 +572 3.89% 100,587,625
2008-02-22 2008-02-20 624.206 174,314 +145 3.88% 108,807,818
2008-02-21 2008-02-19 624.206 174,169 +124 3.88% 108,717,308
2008-02-20 2008-02-18 642.040 174,045 +112 3.88% 111,743,904
2008-02-19 2008-02-15 646.499 173,933 +516 3.87% 112,447,496
2008-02-18 2008-02-14 615.289 173,417 +179 3.86% 106,701,507
2008-02-15 2008-02-13 655.416 173,238 +11 3.86% 113,542,981
2008-02-04 2008-01-31 695.544 173,227 +225 3.86% 120,486,941
2008-02-01 2008-01-30 695.544 173,002 +11 3.85% 120,330,444
2008-01-30 2008-01-28 726.754 172,991 +22 3.85% 125,721,893
2008-01-29 2008-01-25 762.423 172,969 -246 3.85% 131,875,519
2008-01-25 2008-01-23 798.092 173,215 -101 3.86% 138,241,465
2008-01-24 2008-01-22 757.964 173,316 -90 3.86% 131,367,331
2008-01-23 2008-01-21 824.843 173,406 +1,312 3.86% 143,032,802
2008-01-22 2008-01-18 838.219 172,094 -22 3.83% 144,252,509
2008-01-21 2008-01-17 811.468 172,116 +89 3.84% 139,666,558
2008-01-18 2008-01-16 807.009 172,027 +56 3.83% 138,827,335
2008-01-17 2008-01-15 971.978 171,971 +427 3.83% 167,151,973
2008-01-16 2008-01-14 1034.398 171,544 -1,739 3.82% 177,444,816
2008-01-15 2008-01-11 1038.857 173,283 -168 3.86% 180,016,236
2008-01-14 2008-01-10 842.678 173,451 +976 3.86% 146,163,324
2008-01-11 2008-01-09 722.295 172,475 -303 3.84% 124,577,888
2008-01-10 2008-01-08 691.085 172,778 -67 3.85% 119,404,292
2008-01-09 2008-01-07 726.754 172,845 -56 3.85% 125,615,787
2008-01-08 2008-01-04 722.295 172,901 +45 3.85% 124,885,586
2008-01-07 2008-01-03 793.633 172,856 -90 3.85% 137,184,252
2008-01-04 2008-01-02 820.385 172,946 +11 3.85% 141,882,275
2008-01-03 2007-12-31 847.137 172,935 +22 3.85% 146,499,552
2007-12-28 2007-12-24 842.678 172,913 +281 3.85% 145,709,963
2007-12-27 2007-12-20 833.761 172,632 +213 3.85% 143,933,772
2007-12-21 2007-12-19 811.468 172,419 +213 3.84% 139,912,433
2007-12-20 2007-12-18 757.964 172,206 -22 3.84% 130,525,991
2007-12-19 2007-12-17 726.754 172,228 +134 3.84% 125,167,380
2007-12-18 2007-12-14 757.964 172,094 +56 3.84% 130,441,099
2007-12-17 2007-12-13 757.964 172,038 +281 3.84% 130,398,653
2007-12-14 2007-12-12 757.964 171,757 +56 3.83% 130,185,665
2007-12-13 2007-12-11 757.964 171,701 -292 3.83% 130,143,219
2007-12-12 2007-12-10 757.964 171,993 +157 3.83% 130,364,544
2007-12-11 2007-12-07 802.550 171,836 -471 3.83% 137,907,046
2007-12-10 2007-12-06 847.137 172,307 +157 3.84% 145,967,550
2007-12-07 2007-12-05 905.098 172,150 +179 3.84% 155,812,703
2007-12-06 2007-12-04 922.933 171,971 +157 3.83% 158,717,699
2007-12-05 2007-12-03 891.723 171,814 -201 3.83% 153,210,434
2007-12-04 2007-11-30 900.640 172,015 -12 3.83% 154,923,567
2007-12-03 2007-11-29 873.888 172,027 +124 3.84% 150,332,363
2007-11-30 2007-11-28 838.219 171,903 -348 3.83% 144,092,409
2007-11-29 2007-11-27 891.723 172,251 +426 3.84% 153,600,116
2007-11-28 2007-11-26 976.436 171,825 +572 3.83% 167,776,166
2007-11-27 2007-11-23 980.895 171,253 +841 3.82% 167,981,195
2007-11-26 2007-11-22 963.060 170,412 +673 3.80% 164,117,058
2007-11-23 2007-11-21 1047.774 169,739 +90 3.78% 177,848,128
2007-11-22 2007-11-20 1070.067 169,649 +347 3.78% 181,535,825
2007-11-21 2007-11-19 963.060 169,302 +124 3.77% 163,048,060
2007-11-20 2007-11-16 1021.022 169,178 +67 3.77% 172,734,531
2007-11-19 2007-11-15 1043.315 169,111 -4,261 3.77% 176,436,126
2007-11-16 2007-11-14 967.519 173,372 -875 3.86% 167,740,715
2007-11-15 2007-11-13 958.602 174,247 -1,985 3.88% 167,033,494
2007-11-14 2007-11-12 891.723 176,232 +156,641 3.93% 157,150,064
2007-10-31 2007-10-29 1112.424 19,591 -176,322 0.44% 21,793,498
2007-10-30 2007-10-26 1034.398 195,913 -5,607 4.37% 202,652,067
2007-10-29 2007-10-25 1025.481 201,520 -4,710 4.49% 206,654,938
2007-10-26 2007-10-24 942.997 206,230 +336 4.60% 194,474,208
2007-10-25 2007-10-23 891.723 205,894 -1,906 4.59% 183,600,341
2007-10-24 2007-10-22 896.181 207,800 -224 4.63% 186,226,464
2007-10-23 2007-10-18 896.181 208,024 -449 4.64% 186,427,209
2007-10-22 2007-10-17 891.723 208,473 +112 4.65% 185,900,094
2007-10-18 2007-10-16 967.519 208,361 -560 4.65% 201,593,240
2007-10-16 2007-10-12 891.723 208,921 -1,795 4.66% 186,299,586
2007-10-15 2007-10-11 936.309 210,716 -1,794 4.70% 197,295,239
2007-10-12 2007-10-10 1016.564 212,510 -2,691 4.74% 216,029,975
2007-10-11 2007-10-09 963.060 215,201 -5,271 4.80% 207,251,572
2007-10-10 2007-10-08 978.666 220,472 +336 4.91% 215,768,362
2007-10-09 2007-10-05 1014.253 220,136 -951 4.91% 223,273,695
2007-10-08 2007-10-04 1023.150 221,087 -225 4.92% 226,205,252
2007-10-05 2007-10-03 889.696 221,312 -2,023 4.92% 196,900,401
2007-10-04 2007-10-02 965.320 223,335 -112 4.97% 215,589,777
2007-10-03 2007-09-28 960.872 223,447 +225 4.97% 214,703,894
2007-10-02 2007-09-27 867.454 223,222 +1,236 4.96% 193,634,727
2007-09-28 2007-09-25 645.030 221,986 +337 4.94% 143,187,540
2007-09-27 2007-09-24 597.876 221,649 +1,349 4.93% 132,518,553
2007-09-24 2007-09-20 591.648 220,300 -1,574 4.90% 130,340,019
2007-09-21 2007-09-19 578.302 221,874 -224 4.94% 128,310,266
2007-09-20 2007-09-18 533.818 222,098 +449 4.94% 118,559,821
2007-09-19 2007-09-17 573.854 221,649 +1,349 4.93% 127,194,147
2007-09-18 2007-09-14 558.729 220,300 -1,236 4.90% 123,088,018
2007-09-17 2007-09-13 411.929 221,536 +1,011 4.93% 91,257,158
2007-09-14 2007-09-12 254.898 220,525 +562 4.91% 56,211,360
2007-09-13 2007-09-11 232.656 219,963 -449 4.89% 51,175,602
2007-09-12 2007-09-10 235.769 220,412 +674 4.90% 51,966,414
2007-09-11 2007-09-07 233.545 219,738 +2,023 4.89% 51,318,755
2007-09-10 2007-09-06 222.424 217,715 +1,124 4.84% 48,425,041
2007-09-07 2007-09-05 222.424 216,591 +675 4.82% 48,175,036
2007-09-06 2007-09-04 222.424 215,916 +337 4.80% 48,024,900
2007-09-05 2007-09-03 235.769 215,579 +3,259 4.79% 50,826,940
2007-09-04 2007-08-31 249.115 212,320 +1,911 4.72% 52,892,071
2007-08-30 2007-08-28 249.115 210,409 +4,046 4.68% 52,416,013
2007-08-28 2007-08-24 253.563 206,363 -1,798 4.59% 52,326,096
2007-08-27 2007-08-23 249.115 208,161 +225 4.63% 51,856,002
2007-08-23 2007-08-21 246.891 207,936 +899 4.62% 51,337,452
2007-08-22 2007-08-20 233.545 207,037 +225 4.60% 48,352,497
2007-08-21 2007-08-17 222.424 206,812 +112 4.60% 45,999,952
2007-08-20 2007-08-16 233.545 206,700 +6,182 4.60% 48,273,793
2007-08-17 2007-08-15 266.909 200,518 +112 4.46% 53,520,019
2007-08-16 2007-08-14 273.582 200,406 +1,124 4.46% 54,827,378
2007-08-15 2007-08-13 258.012 199,282 -3,709 4.43% 51,417,115
2007-08-14 2007-08-10 311.394 202,991 -674 4.52% 63,210,098
2007-08-13 2007-08-09 306.945 203,665 +112 4.53% 62,513,978
2007-08-10 2007-08-08 331.412 203,553 +5,283 4.53% 67,459,858
2007-08-09 2007-08-07 202.851 198,270 +4,608 4.41% 40,219,206
2007-08-08 2007-08-06 377.676 193,662 -2,360 4.31% 73,141,480
2007-08-07 2007-08-03 394.135 196,022 -450 4.36% 77,259,195
2007-08-06 2007-08-02 345.202 196,472 +4,721 4.37% 67,822,537
2007-08-03 2007-08-01 258.012 191,751 -2,360 4.27% 49,474,028
2007-08-02 2007-07-31 224.648 194,111 -2,923 4.32% 43,606,694
2007-08-01 2007-07-30 213.527 197,034 +38,890 4.38% 42,072,087
2007-07-18 2007-07-16 44.040 158,144 -49,792 3.52% 6,964,654
2007-07-17 2007-07-13 23.132 207,936 +1,798 4.62% 4,809,996
2007-07-16 2007-07-12 24.911 206,138 +2,248 4.59% 5,135,204
2007-07-13 2007-07-11 22.242 203,890 +2,698 4.54% 4,535,003
2007-07-11 2007-07-09 21.798 201,192 +8,992 4.47% 4,385,493
2007-07-10 2007-07-06 20.241 192,200 +2,135 4.27% 3,890,240
2007-07-09 2007-07-05 22.242 190,065 +4,721 4.23% 4,227,502
2007-07-03 2007-06-28 26.691 185,344 +5,620 4.12% 4,946,994
2007-06-27 2007-06-25 25.356 179,724 -113 4.00% 4,557,142
2007-06-26 2007-06-22 179,837 4.00%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top