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: ONEPLATFORM SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 22.060 0 +0
2025-10-13 2025-10-09 21.860 0 +0
2025-10-10 2025-10-08 22.043 0 +0
2025-10-09 2025-10-06 22.124 0 +0
2025-10-08 2025-10-03 22.307 0 +0
2025-10-06 2025-10-02 22.367 0 +0
2025-10-03 2025-09-30 22.367 0 +0
2025-10-02 2025-09-29 22.489 0 +0
2025-09-30 2025-09-26 21.497 0 +0
2025-09-29 2025-09-25 21.517 0 +0
2025-09-26 2025-09-24 21.821 0 +0
2025-09-25 2025-09-23 21.740 0 +0
2025-09-24 2025-09-22 21.861 0 +0
2025-09-23 2025-09-19 22.549 0 +0
2025-09-22 2025-09-18 22.570 0 +0
2025-09-19 2025-09-17 22.995 0 +0
2025-09-18 2025-09-16 22.630 0 +0
2025-09-17 2025-09-15 23.197 0 +0
2025-09-16 2025-09-12 23.521 0 +0
2025-09-15 2025-09-11 23.440 0 +0
2025-09-12 2025-09-10 23.400 0 +0
2025-09-11 2025-09-09 22.975 0 +0
2025-09-10 2025-09-08 22.772 0 +0
2025-09-09 2025-09-05 22.853 0 +0
2025-09-08 2025-09-04 22.671 0 +0
2025-09-05 2025-09-03 23.440 0 +0
2025-09-04 2025-09-02 23.622 0 +0
2025-09-03 2025-09-01 23.946 0 +0
2025-09-02 2025-08-29 24.310 0 +0
2025-09-01 2025-08-28 24.209 0 +0
2025-08-29 2025-08-27 24.169 0 +0
2025-08-28 2025-08-26 24.978 0 +0
2025-08-27 2025-08-25 25.039 0 +0
2025-08-26 2025-08-22 25.080 0 +0
2025-08-25 2025-08-21 24.918 0 +0
2025-08-22 2025-08-20 24.918 0 +0
2025-08-21 2025-08-19 24.553 0 +0
2025-08-20 2025-08-18 25.363 0 +0
2025-08-19 2025-08-15 24.655 0 +0
2025-08-18 2025-08-14 23.906 0 +0
2025-08-15 2025-08-13 23.076 0 +0
2025-08-14 2025-08-12 22.914 0 +0
2025-08-13 2025-08-11 22.226 0 +0
2025-08-12 2025-08-08 22.732 0 +0
2025-08-11 2025-08-07 23.116 0 +0
2025-08-08 2025-08-06 22.954 0 +0
2025-08-07 2025-08-05 23.157 0 +0
2025-08-06 2025-08-04 22.529 0 +0
2025-08-05 2025-08-01 22.418 0 +0
2025-08-04 2025-07-31 23.025 0 +0
2025-08-01 2025-07-30 23.531 0 +0
2025-07-31 2025-07-29 23.177 0 +0
2025-07-30 2025-07-28 23.430 0 +0
2025-07-29 2025-07-25 23.025 0 +0
2025-07-28 2025-07-24 22.620 0 +0
2025-07-25 2025-07-23 21.912 0 +0
2025-07-24 2025-07-22 21.203 0 +0
2025-07-23 2025-07-21 20.343 0 +0
2025-07-22 2025-07-18 19.898 0 +0
2025-07-21 2025-07-17 18.926 0 +0
2025-07-18 2025-07-16 18.906 0 +0
2025-07-17 2025-07-15 19.007 0 +0
2025-07-16 2025-07-14 19.270 0 +0
2025-07-15 2025-07-11 19.088 0 +0
2025-07-14 2025-07-10 18.805 0 +0
2025-07-11 2025-07-09 18.278 0 +0
2025-07-10 2025-07-08 18.582 0 +0
2025-07-09 2025-07-07 18.481 0 +0
2025-07-08 2025-07-04 18.683 0 +0
2025-07-07 2025-07-03 18.724 0 +0
2025-07-04 2025-07-02 18.683 0 +0
2025-07-03 2025-06-30 19.580 0 +0
2025-07-02 2025-06-27 19.705 0 +0
2025-06-30 2025-06-26 20.308 0 +0
2025-06-27 2025-06-25 20.682 0 +0
2025-06-26 2025-06-24 20.037 0 +0
2025-06-25 2025-06-23 19.289 0 +0
2025-06-24 2025-06-20 19.310 0 +0
2025-06-23 2025-06-19 18.437 0 +0
2025-06-20 2025-06-18 18.936 0 +0
2025-06-19 2025-06-17 19.289 0 +0
2025-06-18 2025-06-16 19.144 0 +0
2025-06-17 2025-06-13 18.603 0 +0
2025-06-16 2025-06-12 18.665 0 +0
2025-06-13 2025-06-11 18.499 0 +0
2025-06-12 2025-06-10 17.689 0 +0
2025-06-11 2025-06-09 17.647 0 +0
2025-06-10 2025-06-06 17.335 0 +0
2025-06-09 2025-06-05 17.398 0 +0
2025-06-06 2025-06-04 17.023 0 +0
2025-06-05 2025-06-03 16.712 0 +0
2025-06-04 2025-06-02 16.483 0 +0
2025-06-03 2025-05-30 16.608 0 +0
2025-06-02 2025-05-29 16.795 0 +0
2025-05-30 2025-05-28 16.670 0 +0
2025-05-29 2025-05-27 16.732 0 +0
2025-05-28 2025-05-26 16.317 0 +0
2025-05-27 2025-05-23 16.379 0 +0
2025-05-26 2025-05-22 16.130 0 +0
2025-05-23 2025-05-21 16.317 0 +0
2025-05-22 2025-05-20 16.337 0 +0
2025-05-21 2025-05-19 16.192 0 +0
2025-05-20 2025-05-16 16.317 0 +0
2025-05-19 2025-05-15 16.587 0 +0
2025-05-16 2025-05-14 16.899 0 +0
2025-05-15 2025-05-13 15.859 0 +0
2025-05-14 2025-05-12 16.254 0 +0
2025-05-13 2025-05-09 15.485 0 +0
2025-05-12 2025-05-08 15.652 0 +0
2025-05-09 2025-05-07 15.381 0 +0
2025-05-08 2025-05-06 15.153 0 +0
2025-05-07 2025-05-02 15.070 0 +0
2025-05-06 2025-04-30 14.758 0 +0
2025-05-02 2025-04-29 14.529 0 +0
2025-04-30 2025-04-28 14.446 0 +0
2025-04-29 2025-04-25 14.550 0 +0
2025-04-28 2025-04-24 14.550 0 +0
2025-04-25 2025-04-23 14.675 0 +0
2025-04-24 2025-04-22 14.404 0 +0
2025-04-23 2025-04-17 14.217 0 +0
2025-04-22 2025-04-16 14.051 0 +0
2025-04-17 2025-04-15 14.238 0 +0
2025-04-16 2025-04-14 14.197 0 +0
2025-04-15 2025-04-11 13.781 0 +0
2025-04-14 2025-04-10 13.698 0 +0
2025-04-11 2025-04-09 13.594 0 +0
2025-04-10 2025-04-08 13.407 0 +0
2025-04-09 2025-04-07 13.220 0 +0
2025-04-08 2025-04-03 15.797 0 +0
2025-04-07 2025-04-02 16.192 0 +0
2025-04-03 2025-04-01 15.797 0 +0
2025-04-02 2025-03-31 15.589 0 +0
2025-04-01 2025-03-28 15.839 0 +0
2025-03-31 2025-03-27 16.109 0 +0
2025-03-28 2025-03-26 16.213 0 +0
2025-03-27 2025-03-25 16.275 0 +0
2025-03-26 2025-03-24 16.774 0 +0
2025-03-25 2025-03-21 16.525 0 +0
2025-03-24 2025-03-20 16.608 0 +0
2025-03-21 2025-03-19 17.647 0 +0
2025-03-20 2025-03-18 17.668 0 +0
2025-03-19 2025-03-17 17.231 0 +0
2025-03-18 2025-03-14 17.169 0 +0
2025-03-17 2025-03-13 16.150 0 +0
2025-03-14 2025-03-12 16.192 0 +0
2025-03-13 2025-03-11 16.296 0 +0
2025-03-12 2025-03-10 16.462 0 +0
2025-03-11 2025-03-07 16.566 0 +0
2025-03-10 2025-03-06 16.670 0 +0
2025-03-07 2025-03-05 15.963 0 +0
2025-03-06 2025-03-04 15.465 0 +0
2025-03-05 2025-03-03 15.548 0 +0
2025-03-04 2025-02-28 15.527 0 +0
2025-03-03 2025-02-27 16.400 0 +0
2025-02-28 2025-02-26 16.525 0 +0
2025-02-27 2025-02-25 15.880 0 +0
2025-02-26 2025-02-24 16.400 0 +0
2025-02-25 2025-02-21 15.797 0 +0
2025-02-24 2025-02-20 15.215 0 +0
2025-02-21 2025-02-19 15.568 0 +0
2025-02-20 2025-02-18 15.735 0 +0
2025-02-19 2025-02-17 16.005 0 +0
2025-02-18 2025-02-14 16.192 0 +0
2025-02-17 2025-02-13 15.340 0 +0
2025-02-14 2025-02-12 15.901 0 +0
2025-02-13 2025-02-11 15.381 0 +0
2025-02-12 2025-02-10 15.735 0 +0
2025-02-11 2025-02-07 15.631 0 +0
2025-02-10 2025-02-06 15.402 0 +0
2025-02-07 2025-02-05 15.007 0 +0
2025-02-06 2025-02-04 15.319 0 +0
2025-02-05 2025-02-03 14.779 0 +0
2025-02-04 2025-01-28 14.945 0 +0
2025-02-03 2025-01-24 15.049 0 +0
2025-01-27 2025-01-23 14.592 0 +0
2025-01-24 2025-01-22 14.238 0 +0
2025-01-23 2025-01-21 14.550 0 +0
2025-01-22 2025-01-20 14.321 0 +0
2025-01-21 2025-01-17 14.217 0 +0
2025-01-20 2025-01-16 13.989 0 +0
2025-01-17 2025-01-15 13.739 0 +0
2025-01-16 2025-01-14 13.802 0 +0
2025-01-15 2025-01-13 13.511 0 +0
2025-01-14 2025-01-10 13.615 0 +0
2025-01-13 2025-01-09 14.238 0 +0
2025-01-10 2025-01-08 14.384 0 +0
2025-01-09 2025-01-07 14.529 0 +0
2025-01-08 2025-01-06 14.529 0 +0
2025-01-07 2025-01-03 14.592 0 +0
2025-01-06 2025-01-02 14.529 0 +0
2025-01-03 2024-12-31 15.257 0 +0
2025-01-02 2024-12-27 15.277 0 +0
2024-12-30 2024-12-24 15.444 0 +0
2024-12-27 2024-12-20 15.090 0 +0
2024-12-23 2024-12-19 15.111 0 +0
2024-12-20 2024-12-18 15.340 0 +0
2024-12-19 2024-12-17 15.132 0 +0
2024-12-18 2024-12-16 15.194 0 +0
2024-12-17 2024-12-13 15.465 0 +0
2024-12-16 2024-12-12 16.213 0 +0
2024-12-13 2024-12-11 16.005 0 +0
2024-12-12 2024-12-10 16.317 0 +0
2024-12-11 2024-12-09 16.857 0 +0
2024-12-10 2024-12-06 15.984 0 +0
2024-12-09 2024-12-05 15.568 0 +0
2024-12-06 2024-12-04 15.776 0 +0
2024-12-05 2024-12-03 15.839 0 +0
2024-12-04 2024-12-02 15.506 0 +0
2024-12-03 2024-11-29 15.298 0 +0
2024-12-02 2024-11-28 15.153 0 +0
2024-11-29 2024-11-27 15.381 0 +0
2024-11-28 2024-11-26 14.841 0 +0
2024-11-27 2024-11-25 14.862 0 +0
2024-11-26 2024-11-22 15.028 0 +0
2024-11-25 2024-11-21 16.171 0 +0
2024-11-22 2024-11-20 16.254 0 +0
2024-11-21 2024-11-19 16.213 0 +0
2024-11-20 2024-11-18 16.171 0 +0
2024-11-19 2024-11-15 15.963 0 +0
2024-11-18 2024-11-14 16.379 0 +0
2024-11-15 2024-11-13 16.504 0 +0
2024-11-14 2024-11-12 16.296 0 +0
2024-11-13 2024-11-11 17.356 0 +0
2024-11-12 2024-11-08 18.083 0 +0
2024-11-11 2024-11-07 18.520 0 +0
2024-11-08 2024-11-06 17.044 0 +0
2024-11-07 2024-11-05 17.751 0 +0
2024-11-06 2024-11-04 17.336 0 +0
2024-11-05 2024-11-01 17.294 0 +0
2024-11-04 2024-10-31 17.378 0 +0
2024-11-01 2024-10-30 17.231 0 +0
2024-10-31 2024-10-29 17.715 0 +0
2024-10-30 2024-10-28 17.526 0 +0
2024-10-29 2024-10-25 17.715 0 +0
2024-10-28 2024-10-24 17.715 0 +0
2024-10-25 2024-10-23 17.884 0 +0
2024-10-24 2024-10-22 17.252 0 +0
2024-10-23 2024-10-21 17.357 0 +0
2024-10-22 2024-10-18 17.547 0 +0
2024-10-21 2024-10-17 16.473 0 +0
2024-10-18 2024-10-16 16.409 0 +0
2024-10-17 2024-10-15 16.430 0 +0
2024-10-16 2024-10-14 17.273 0 +0
2024-10-15 2024-10-10 17.336 0 +0
2024-10-14 2024-10-09 16.557 0 +0
2024-10-10 2024-10-08 17.126 0 +0
2024-10-09 2024-10-07 21.644 0 +0
2024-10-08 2024-10-04 19.253 0 +0
2024-10-07 2024-10-03 17.842 0 +0
2024-10-04 2024-10-02 18.052 0 +0
2024-10-03 2024-09-30 16.452 0 +0
2024-10-02 2024-09-27 15.483 0 +0
2024-09-30 2024-09-26 14.724 0 +0
2024-09-27 2024-09-25 14.029 0 +0
2024-09-26 2024-09-24 13.734 0 +0
2024-09-25 2024-09-23 12.849 0 +0
2024-09-24 2024-09-20 12.639 0 +0
2024-09-23 2024-09-19 12.555 0 +0
2024-09-20 2024-09-17 12.218 0 +0
2024-09-19 2024-09-16 12.028 0 +0
2024-09-17 2024-09-13 11.965 0 +0
2024-09-16 2024-09-12 11.712 0 +0
2024-09-13 2024-09-11 11.670 0 +0
2024-09-12 2024-09-10 11.733 0 +0
2024-09-11 2024-09-09 11.817 0 +0
2024-09-10 2024-09-05 12.112 0 +0
2024-09-09 2024-09-04 11.986 0 +0
2024-09-05 2024-09-03 12.344 0 +0
2024-09-04 2024-09-02 12.407 0 +0
2024-09-03 2024-08-30 12.449 0 +0
2024-09-02 2024-08-29 11.796 0 +0
2024-08-30 2024-08-28 11.754 0 +0
2024-08-29 2024-08-27 11.754 0 +0
2024-08-28 2024-08-26 11.607 0 +0
2024-08-27 2024-08-23 11.480 0 +0
2024-08-26 2024-08-22 11.249 0 +0
2024-08-23 2024-08-21 11.249 0 +0
2024-08-22 2024-08-20 11.270 0 +0
2024-08-21 2024-08-19 11.354 0 +0
2024-08-20 2024-08-16 11.227 0 +0
2024-08-19 2024-08-15 10.975 0 +0
2024-08-16 2024-08-14 10.848 0 +0
2024-08-15 2024-08-13 10.954 0 +0
2024-08-14 2024-08-12 10.933 0 +0
2024-08-13 2024-08-09 10.869 0 +0
2024-08-12 2024-08-08 10.785 0 +0
2024-08-09 2024-08-07 10.827 0 +0
2024-08-08 2024-08-06 10.638 0 +0
2024-08-07 2024-08-05 11.143 0 +0
2024-08-06 2024-08-02 11.101 0 +0
2024-08-05 2024-08-01 11.375 0 +0
2024-08-02 2024-07-31 11.438 0 +0
2024-08-01 2024-07-30 11.017 0 +0
2024-07-31 2024-07-29 11.185 0 +0
2024-07-30 2024-07-26 11.101 0 +0
2024-07-29 2024-07-25 11.038 0 +0
2024-07-26 2024-07-24 11.291 0 +0
2024-07-25 2024-07-23 11.438 0 +0
2024-07-24 2024-07-22 11.565 0 +0
2024-07-23 2024-07-19 11.586 0 +0
2024-07-22 2024-07-18 11.796 0 +0
2024-07-19 2024-07-17 11.712 0 +0
2024-07-18 2024-07-16 11.417 0 +0
2024-07-17 2024-07-15 11.607 0 +0
2024-07-16 2024-07-12 11.859 0 +0
2024-07-15 2024-07-11 11.649 0 +0
2024-07-12 2024-07-10 11.375 0 +0
2024-07-11 2024-07-09 11.164 0 +0
2024-07-10 2024-07-08 11.059 0 +0
2024-07-09 2024-07-05 11.206 0 +0
2024-07-08 2024-07-04 11.417 0 +0
2024-07-05 2024-07-03 11.480 0 +0
2024-07-04 2024-07-02 12.335 0 +0
2024-07-03 2024-06-28 12.138 0 +0
2024-07-02 2024-06-27 12.225 0 +0
2024-06-28 2024-06-26 12.511 0 +0
2024-06-27 2024-06-25 12.423 0 +0
2024-06-26 2024-06-24 12.445 0 +0
2024-06-25 2024-06-21 12.401 0 +0
2024-06-24 2024-06-20 12.511 0 +0
2024-06-21 2024-06-19 12.335 0 +0
2024-06-20 2024-06-18 11.852 0 +0
2024-06-19 2024-06-17 11.808 0 +0
2024-06-18 2024-06-14 11.874 0 +0
2024-06-17 2024-06-13 11.896 0 +0
2024-06-14 2024-06-12 12.006 0 +0
2024-06-13 2024-06-11 12.181 0 +0
2024-06-12 2024-06-07 12.423 0 +0
2024-06-11 2024-06-06 12.445 0 +0
2024-06-07 2024-06-05 12.533 0 +0
2024-06-06 2024-06-04 12.621 0 +0
2024-06-05 2024-06-03 12.467 0 +0
2024-06-04 2024-05-31 12.181 0 +0
2024-06-03 2024-05-30 12.357 0 -10,005
2024-05-30 2024-05-28 12.929 10,005 -17,282 0.00% 129,356
2024-05-16 2024-05-13 12.929 27,287 -1,819 0.00% 352,796
2024-04-26 2024-04-24 11.038 29,106 -4,548 0.00% 321,275
2024-04-02 2024-03-27 9.818 33,654 -910 0.00% 330,407
2024-03-26 2024-03-22 10.389 34,564 +2,729 0.00% 359,101
2024-03-19 2024-03-15 10.444 31,835 +1,819 0.00% 332,498
2024-02-23 2024-02-21 11.016 30,016 -5,457 0.00% 330,660
2024-02-20 2024-02-16 10.719 35,473 -9,096 0.00% 380,245
2023-07-05 2023-07-03 15.458 44,569 +1,776 0.00% 688,952
2023-05-02 2023-04-27 16.855 42,793 -3,493 0.00% 721,278
2023-02-22 2023-02-20 16.145 46,286 -2,620 0.00% 747,293
2023-02-14 2023-02-10 15.573 48,906 -8,734 0.00% 761,593
2023-02-13 2023-02-09 16.008 57,640 -6,113 0.00% 922,685
2023-02-10 2023-02-08 15.458 63,753 -5,240 0.00% 985,500
2023-02-06 2023-02-02 16.145 68,993 -3,493 0.00% 1,113,900
2023-01-12 2023-01-10 16.305 72,486 -2,620 0.00% 1,181,915
2022-12-16 2022-12-14 13.741 75,106 -9,607 0.00% 1,031,996
2022-12-13 2022-12-09 14.199 84,713 -4,367 0.00% 1,202,801
2022-12-09 2022-12-07 13.580 89,080 -5,240 0.00% 1,209,726
2022-10-18 2022-10-14 11.244 94,320 -4,366 0.00% 1,060,565
2022-07-06 2022-07-04 16.379 98,686 +5,551 0.00% 1,616,420
2022-06-17 2022-06-15 15.336 93,135 -2,473 0.00% 1,428,318
2022-04-13 2022-04-11 14.559 95,608 +2,473 0.00% 1,392,004
2022-04-06 2022-04-01 14.754 93,135 -2,473 0.00% 1,374,078
2022-03-29 2022-03-25 14.535 95,608 +2,473 0.00% 1,389,684
2022-03-22 2022-03-18 15.069 93,135 -2,473 0.00% 1,403,458
2022-03-10 2022-03-08 14.778 95,608 +2,473 0.00% 1,412,884
2022-01-11 2022-01-07 16.331 93,135 -2,473 0.00% 1,520,978
2021-12-16 2021-12-14 15.797 95,608 +2,473 0.00% 1,510,324
2021-11-15 2021-11-11 16.816 93,135 -824 0.00% 1,566,178
2021-11-02 2021-10-29 16.452 93,959 -3,297 0.00% 1,545,835
2021-09-08 2021-09-06 16.379 97,256 -824 0.00% 1,592,998
2021-08-24 2021-08-20 15.579 98,080 -4,121 0.00% 1,527,955
2021-07-28 2021-07-26 15.918 102,201 +824 0.00% 1,626,874
2021-07-26 2021-07-22 16.598 101,377 -824 0.00% 1,682,637
2021-07-14 2021-07-12 16.719 102,201 +824 0.00% 1,708,714
2021-07-12 2021-07-08 16.889 101,377 +11,539 0.00% 1,712,157
2021-07-08 2021-07-06 19.617 89,838 +824 0.00% 1,762,392
2021-07-07 2021-07-05 19.566 89,014 +1,321 0.00% 1,741,680
2021-06-08 2021-06-04 20.282 87,693 +3,132 0.00% 1,778,552
2021-06-07 2021-06-03 20.384 84,561 -3,915 0.00% 1,723,670
2021-05-27 2021-05-25 21.022 88,476 +3,915 0.00% 1,859,972
2021-05-26 2021-05-24 20.460 84,561 -783 0.00% 1,730,150
2021-05-21 2021-05-18 20.435 85,344 -783 0.00% 1,743,991
2021-05-06 2021-05-04 20.001 86,127 +783 0.00% 1,722,591
2021-05-04 2021-04-30 20.205 85,344 -1,566 0.00% 1,724,371
2021-04-23 2021-04-21 19.898 86,910 +3,131 0.00% 1,729,372
2021-04-12 2021-04-08 20.409 83,779 -782 0.00% 1,709,870
2021-04-07 2021-03-31 20.511 84,561 +3,131 0.00% 1,734,470
2021-03-30 2021-03-26 20.486 81,430 +7,830 0.00% 1,668,169
2021-03-22 2021-03-18 20.920 73,600 -1,566 0.00% 1,539,724
2021-03-02 2021-02-26 20.895 75,166 -7,830 0.00% 1,570,565
2021-02-19 2021-02-17 21.840 82,996 -3,914 0.00% 1,812,610
2021-01-22 2021-01-20 23.066 86,910 -2,349 0.00% 2,004,651
2021-01-21 2021-01-19 22.913 89,259 -3,915 0.00% 2,045,152
2021-01-19 2021-01-15 22.529 93,174 -7,830 0.00% 2,099,155
2021-01-18 2021-01-14 22.427 101,004 -1,566 0.00% 2,265,240
2021-01-15 2021-01-13 22.836 102,570 +1,566 0.00% 2,342,281
2021-01-14 2021-01-12 22.861 101,004 +3,915 0.00% 2,309,100
2021-01-07 2021-01-05 21.584 97,089 -3,915 0.00% 2,095,598
2020-12-29 2020-12-24 21.329 101,004 +7,830 0.00% 2,154,300
2020-12-22 2020-12-18 21.712 93,174 +3,915 0.00% 2,022,995
2020-12-17 2020-12-15 21.610 89,259 +783 0.00% 1,928,873
2020-12-10 2020-12-08 22.197 88,476 -3,915 0.00% 1,963,932
2020-12-03 2020-12-01 23.015 92,391 +3,915 0.00% 2,126,354
2020-11-19 2020-11-17 22.989 88,476 -1,566 0.00% 2,033,992
2020-11-11 2020-11-09 22.734 90,042 +1,566 0.00% 2,046,993
2020-11-05 2020-11-03 22.248 88,476 +3,915 0.00% 1,968,452
2020-10-28 2020-10-23 24.369 84,561 +7,829 0.00% 2,060,628
2020-10-21 2020-10-19 23.883 76,732 -3,915 0.00% 1,832,607
2020-10-20 2020-10-16 23.628 80,647 -8,612 0.00% 1,905,510
2020-10-19 2020-10-15 22.759 89,259 +3,915 0.00% 2,031,472
2020-10-16 2020-10-14 22.938 85,344 -3,915 0.00% 1,957,630
2020-10-15 2020-10-12 23.270 89,259 +3,915 0.00% 2,077,072
2020-10-08 2020-10-06 22.989 85,344 -3,915 0.00% 1,961,989
2020-10-07 2020-10-05 23.194 89,259 -3,915 0.00% 2,070,232
2020-09-28 2020-09-24 21.967 93,174 -7,830 0.00% 2,046,795
2020-09-25 2020-09-23 22.683 101,004 +7,830 0.00% 2,291,040
2020-09-22 2020-09-18 23.704 93,174 -3,915 0.00% 2,208,635
2020-09-21 2020-09-17 22.683 97,089 +3,915 0.00% 2,202,238
2020-08-28 2020-08-26 24.062 93,174 -4,698 0.00% 2,241,955
2020-08-26 2020-08-24 24.317 97,872 -1,566 0.00% 2,379,998
2020-08-24 2020-08-20 24.011 99,438 +5,481 0.00% 2,387,599
2020-08-21 2020-08-19 24.522 93,957 -4,698 0.00% 2,303,995
2020-08-19 2020-08-17 25.735 98,655 +783 0.00% 2,538,898
2020-08-18 2020-08-14 24.471 97,872 -1,566 0.00% 2,394,998
2020-08-12 2020-08-10 23.500 99,438 +3,915 0.00% 2,336,799
2020-08-11 2020-08-07 23.219 95,523 +5,481 0.00% 2,217,956
2020-08-06 2020-08-04 23.883 90,042 -1,566 0.00% 2,150,492
2020-07-28 2020-07-24 22.989 91,608 +1,566 0.00% 2,105,994
2020-07-27 2020-07-23 24.011 90,042 +1,566 0.00% 2,161,992
2020-07-22 2020-07-20 24.931 88,476 +1,566 0.00% 2,205,751
2020-07-21 2020-07-17 23.015 86,910 +4,697 0.00% 2,000,211
2020-07-20 2020-07-16 22.861 82,213 -4,697 0.00% 1,879,510
2020-07-17 2020-07-15 24.343 86,910 -4,698 0.00% 2,115,650
2020-07-14 2020-07-10 24.905 91,608 -19,575 0.00% 2,281,493
2020-07-13 2020-07-09 26.693 111,183 +3,915 0.00% 2,967,808
2020-07-10 2020-07-08 26.374 107,268 +7,830 0.00% 2,829,055
2020-07-09 2020-07-07 24.650 99,438 -10,179 0.00% 2,451,099
2020-07-08 2020-07-06 26.798 109,617 +7,830 0.00% 2,937,568
2020-07-07 2020-07-03 23.434 101,787 +5,543 0.00% 2,385,246
2020-06-29 2020-06-24 21.173 96,244 -59,401 0.00% 2,037,754
2020-06-17 2020-06-15 20.667 155,645 -2,256 0.00% 3,216,778
2020-06-02 2020-05-29 19.311 157,901 -752 0.00% 3,049,204
2020-05-08 2020-05-06 20.800 158,653 +3,760 0.00% 3,300,046
2020-04-24 2020-04-22 21.040 154,893 +1,504 0.00% 3,258,916
2020-04-22 2020-04-20 21.705 153,389 +3,007 0.00% 3,329,272
2020-03-24 2020-03-20 18.566 150,382 -15,038 0.00% 2,792,005
2020-03-23 2020-03-19 17.103 165,420 +15,038 0.00% 2,829,202
2020-03-17 2020-03-13 20.960 150,382 -7,519 0.00% 3,152,006
2020-03-16 2020-03-12 21.598 157,901 -7,519 0.00% 3,410,404
2020-03-11 2020-03-09 22.662 165,420 +3,008 0.00% 3,748,802
2020-03-05 2020-03-03 24.285 162,412 -7,519 0.00% 3,944,154
2020-03-04 2020-03-02 24.418 169,931 -3,760 0.00% 4,149,351
2020-03-02 2020-02-27 24.870 173,691 +3,760 0.00% 4,319,703
2020-02-27 2020-02-25 24.710 169,931 +1,503 0.00% 4,199,071
2020-02-21 2020-02-19 25.907 168,428 +3,760 0.00% 4,363,532
2020-02-17 2020-02-13 25.881 164,668 +3,008 0.00% 4,261,740
2020-02-14 2020-02-12 26.306 161,660 +1,503 0.00% 4,252,691
2020-02-10 2020-02-06 26.227 160,157 -751 0.00% 4,200,372
2020-02-04 2020-01-31 25.056 160,908 +751 0.00% 4,031,749
2020-01-31 2020-01-29 26.413 160,157 +24,813 0.00% 4,230,192
2020-01-23 2020-01-21 28.062 135,344 -1,503 0.00% 3,798,013
2019-11-20 2019-11-18 27.663 136,847 -752 0.00% 3,785,590
2019-11-11 2019-11-07 28.461 137,599 +1,504 0.00% 3,916,192
2019-10-23 2019-10-21 26.200 136,095 -7,520 0.00% 3,565,688
2019-09-25 2019-09-23 24.764 143,615 +3,760 0.00% 3,556,431
2019-09-16 2019-09-12 26.200 139,855 +9,023 0.00% 3,664,200
2019-09-09 2019-09-05 25.083 130,832 -3,760 0.00% 3,281,637
2019-09-02 2019-08-29 24.338 134,592 +7,519 0.00% 3,275,709
2019-08-30 2019-08-28 24.471 127,073 -3,759 0.00% 3,109,611
2019-08-27 2019-08-23 24.897 130,832 -3,760 0.00% 3,257,278
2019-08-21 2019-08-19 24.444 134,592 -2,255 0.00% 3,290,029
2019-08-12 2019-08-08 24.285 136,847 -752 0.00% 3,323,311
2019-08-09 2019-08-07 24.152 137,599 +2,255 0.00% 3,323,273
2019-08-05 2019-08-01 26.931 135,344 +3,760 0.00% 3,645,012
2019-08-02 2019-07-31 26.798 131,584 +3,760 0.00% 3,526,250
2019-07-26 2019-07-24 27.131 127,824 -3,760 0.00% 3,467,987
2019-07-24 2019-07-22 27.064 131,584 -3,760 0.00% 3,561,250
2019-07-05 2019-07-03 26.493 135,344 +3,760 0.00% 3,585,612
2019-07-04 2019-07-02 26.599 131,584 -3,760 0.00% 3,500,000
2019-06-26 2019-06-24 25.748 135,344 +7,520 0.00% 3,484,812
2019-06-24 2019-06-20 25.774 127,824 -3,760 0.00% 3,294,588
2019-06-21 2019-06-19 24.950 131,584 -3,760 0.00% 3,283,000
2019-06-13 2019-06-11 24.604 135,344 +3,760 0.00% 3,330,011
2019-06-06 2019-06-04 23.891 131,584 -143 0.00% 3,143,655
2019-06-04 2019-05-31 24.455 131,727 +745 0.00% 3,221,412
2019-05-28 2019-05-24 24.428 130,982 +5,209 0.00% 3,199,673
2019-05-08 2019-05-06 28.150 125,773 +2,233 0.00% 3,540,556
2019-05-06 2019-05-02 29.964 123,540 -2,233 0.00% 3,701,796
2019-04-30 2019-04-26 29.427 125,773 +1,489 0.00% 3,701,107
2019-03-01 2019-02-27 29.225 124,284 -1,489 0.00% 3,632,240
2019-02-21 2019-02-19 26.551 125,773 +1,489 0.00% 3,339,446
2019-02-08 2019-01-31 25.987 124,284 -745 0.00% 3,229,771
2019-02-01 2019-01-30 25.396 125,029 -1,488 0.00% 3,175,211
2019-01-31 2019-01-29 25.880 126,517 +2,233 0.00% 3,274,200
2019-01-23 2019-01-21 25.638 124,284 -3,721 0.00% 3,186,351
2019-01-22 2019-01-18 25.665 128,005 -2,977 0.00% 3,285,189
2019-01-21 2019-01-17 24.751 130,982 -745 0.00% 3,241,913
2019-01-18 2019-01-16 24.778 131,727 +745 0.00% 3,263,892
2018-12-10 2018-12-06 22.547 130,982 +2,977 0.00% 2,953,273
2018-11-02 2018-10-31 20.988 128,005 +2,232 0.00% 2,686,631
2018-07-09 2018-07-05 25.853 125,773 +7,442 0.00% 3,251,566
2018-06-27 2018-06-25 27.613 118,331 +2,233 0.00% 3,267,461
2018-06-14 2018-06-12 31.443 116,098 -744 0.00% 3,650,422
2018-06-13 2018-06-11 31.374 116,842 +2,497 0.00% 3,665,794
2018-06-01 2018-05-30 29.726 114,345 -2,185 0.00% 3,399,053
2018-04-30 2018-04-26 29.658 116,530 -728 0.00% 3,456,005
2018-04-17 2018-04-13 30.001 117,258 +1,456 0.00% 3,517,845
2018-03-09 2018-03-07 31.237 115,802 +4,370 0.00% 3,617,265
2018-02-20 2018-02-13 31.237 111,432 -1,456 0.00% 3,480,761
2018-02-13 2018-02-09 31.786 112,888 +728 0.00% 3,588,241
2018-02-12 2018-02-08 33.159 112,160 +3,642 0.00% 3,719,101
2018-02-08 2018-02-06 33.914 108,518 +728 0.00% 3,680,286
2018-02-06 2018-02-02 36.454 107,790 -3,642 0.00% 3,929,396
2018-02-05 2018-02-01 36.180 111,432 -5,098 0.00% 4,031,562
2018-01-31 2018-01-29 35.699 116,530 -1,456 0.00% 4,160,006
2018-01-30 2018-01-26 36.454 117,986 -7,284 0.00% 4,301,083
2018-01-26 2018-01-24 37.003 125,270 -728 0.00% 4,635,416
2018-01-25 2018-01-23 36.317 125,998 +8,740 0.00% 4,575,854
2018-01-24 2018-01-22 35.562 117,258 +1,456 0.00% 4,169,895
2018-01-22 2018-01-18 35.974 115,802 -10,924 0.00% 4,165,817
2018-01-19 2018-01-17 35.974 126,726 -2,185 0.00% 4,558,793
2018-01-18 2018-01-16 35.012 128,911 +3,641 0.00% 4,513,495
2018-01-17 2018-01-15 34.326 125,270 -4,369 0.00% 4,300,014
2018-01-16 2018-01-12 34.189 129,639 -729 0.00% 4,432,185
2018-01-12 2018-01-10 33.502 130,368 -2,185 0.00% 4,367,608
2018-01-10 2018-01-08 33.433 132,553 -2,913 0.00% 4,431,710
2018-01-09 2018-01-05 33.777 135,466 -728 0.00% 4,575,602
2018-01-08 2018-01-04 34.120 136,194 +1,456 0.00% 4,646,941
2018-01-05 2018-01-03 34.601 134,738 -1,456 0.00% 4,662,013
2018-01-04 2018-01-02 34.601 136,194 -16,751 0.00% 4,712,391
2018-01-03 2017-12-29 33.708 152,945 -2,914 0.00% 5,155,486
2017-12-29 2017-12-27 33.433 155,859 -1,456 0.00% 5,210,911
2017-12-28 2017-12-22 33.845 157,315 -3,642 0.00% 5,324,390
2017-12-27 2017-12-21 33.845 160,957 -7,283 0.00% 5,447,655
2017-12-22 2017-12-20 33.365 168,240 -4,370 0.00% 5,613,301
2017-12-14 2017-12-12 33.914 172,610 -14,566 0.00% 5,853,906
2017-12-13 2017-12-11 34.120 187,176 -19,664 0.00% 6,386,448
2017-12-12 2017-12-08 33.845 206,840 -13,838 0.00% 7,000,584
2017-12-11 2017-12-07 33.228 220,678 -1,457 0.00% 7,332,587
2017-12-08 2017-12-06 33.159 222,135 +3,642 0.00% 7,365,750
2017-12-04 2017-11-30 34.807 218,493 -3,642 0.00% 7,604,984
2017-11-30 2017-11-28 35.974 222,135 +7,283 0.00% 7,991,000
2017-11-24 2017-11-22 37.347 214,852 -728 0.00% 8,024,004
2017-11-22 2017-11-20 36.454 215,580 -729 0.00% 7,858,793
2017-11-09 2017-11-07 37.209 216,309 -5,826 0.00% 8,048,718
2017-11-08 2017-11-06 37.003 222,135 +3,642 0.00% 8,219,750
2017-11-07 2017-11-03 37.415 218,493 +3,641 0.00% 8,174,983
2017-11-06 2017-11-02 37.621 214,852 -1,457 0.00% 8,083,004
2017-11-03 2017-11-01 38.033 216,309 -5,098 0.00% 8,226,918
2017-11-02 2017-10-31 35.424 221,407 +729 0.00% 7,843,211
2017-11-01 2017-10-30 35.424 220,678 -3,642 0.00% 7,817,386
2017-10-23 2017-10-19 33.228 224,320 -10,196 0.00% 7,453,602
2017-10-20 2017-10-18 34.051 234,516 +2,913 0.00% 7,985,590
2017-10-18 2017-10-16 33.228 231,603 -1,457 0.00% 7,695,598
2017-10-16 2017-10-12 33.090 233,060 -3,641 0.00% 7,712,011
2017-10-09 2017-10-04 32.816 236,701 -7,283 0.00% 7,767,492
2017-09-28 2017-09-26 32.198 243,984 -2,914 0.00% 7,855,739
2017-09-27 2017-09-25 32.198 246,898 +1,457 0.00% 7,949,563
2017-09-26 2017-09-22 32.472 245,441 +9,468 0.00% 7,970,051
2017-09-20 2017-09-18 33.090 235,973 +3,642 0.00% 7,808,402
2017-09-13 2017-09-11 33.296 232,331 -1,457 0.00% 7,735,738
2017-09-12 2017-09-08 33.090 233,788 +7,283 0.00% 7,736,100
2017-09-11 2017-09-07 33.022 226,505 +1,457 0.00% 7,479,554
2017-08-29 2017-08-25 34.326 225,048 +9,468 0.00% 7,724,991
2017-08-17 2017-08-15 32.335 215,580 -7,283 0.00% 6,970,793
2017-08-16 2017-08-14 32.472 222,863 +728 0.00% 7,236,890
2017-08-11 2017-08-09 33.983 222,135 +1,457 0.00% 7,548,750
2017-08-07 2017-08-03 34.532 220,678 -1,457 0.00% 7,620,437
2017-08-04 2017-08-02 34.807 222,135 +728 0.00% 7,731,750
2017-08-03 2017-08-01 35.218 221,407 +729 0.00% 7,797,611
2017-08-02 2017-07-31 33.983 220,678 +3,641 0.00% 7,499,237
2017-08-01 2017-07-28 33.914 217,037 +1,457 0.00% 7,360,606
2017-07-28 2017-07-26 34.326 215,580 +3,641 0.00% 7,399,993
2017-07-27 2017-07-25 34.395 211,939 -1,456 0.00% 7,289,562
2017-07-25 2017-07-21 34.601 213,395 +728 0.00% 7,383,591
2017-07-24 2017-07-20 35.012 212,667 +2,913 0.00% 7,446,001
2017-07-19 2017-07-17 35.424 209,754 -5,098 0.00% 7,430,410
2017-07-18 2017-07-14 34.326 214,852 -1,457 0.00% 7,375,004
2017-07-07 2017-07-05 32.953 216,309 +1,457 0.00% 7,128,016
2017-07-04 2017-06-30 32.747 214,852 -1,457 0.00% 7,035,753
2017-07-03 2017-06-29 32.953 216,309 -728 0.00% 7,128,016
2017-06-28 2017-06-26 33.502 217,037 +728 0.00% 7,271,206
2017-06-19 2017-06-15 32.953 216,309 +1,457 0.00% 7,128,016
2017-06-08 2017-06-06 34.770 214,852 +2,320 0.00% 7,470,431
2017-05-29 2017-05-25 35.395 212,532 -3,602 0.00% 7,522,515
2017-05-25 2017-05-23 34.770 216,134 +721 0.00% 7,515,007
2017-05-23 2017-05-19 33.660 215,413 -1,441 0.00% 7,250,738
2017-05-22 2017-05-18 33.451 216,854 +5,763 0.00% 7,254,091
2017-05-17 2017-05-15 34.631 211,091 -4,322 0.00% 7,310,361
2017-05-11 2017-05-09 32.827 215,413 -7,205 0.00% 7,071,338
2017-05-10 2017-05-08 31.994 222,618 +7,205 0.00% 7,122,456
2017-05-09 2017-05-05 31.786 215,413 +1,441 0.00% 6,847,088
2017-04-12 2017-04-10 32.341 213,972 +3,602 0.00% 6,920,085
2017-04-05 2017-03-31 33.104 210,370 +1,441 0.00% 6,964,192
2017-04-03 2017-03-30 33.243 208,929 +2,161 0.00% 6,945,488
2017-03-29 2017-03-27 33.035 206,768 +3,602 0.00% 6,830,600
2017-03-23 2017-03-21 34.978 203,166 -7,204 0.00% 7,106,408
2017-03-21 2017-03-17 34.770 210,370 -2,162 0.00% 7,314,592
2017-03-20 2017-03-16 34.423 212,532 -1,440 0.00% 7,316,015
2017-03-17 2017-03-15 33.174 213,972 +1,440 0.00% 7,098,284
2017-03-06 2017-03-02 32.827 212,532 -3,602 0.00% 6,976,764
2017-02-27 2017-02-23 33.868 216,134 +4,323 0.00% 7,320,006
2017-02-17 2017-02-15 34.007 211,811 -3,602 0.00% 7,202,996
2017-02-13 2017-02-09 32.827 215,413 -721 0.00% 7,071,338
2017-02-09 2017-02-07 32.619 216,134 -4,322 0.00% 7,050,006
2017-02-08 2017-02-06 31.925 220,456 -14,409 0.00% 7,037,985
2017-02-02 2017-01-27 29.912 234,865 -721 0.00% 7,025,288
2017-01-18 2017-01-16 29.218 235,586 +7,205 0.00% 6,883,354
2017-01-17 2017-01-13 29.912 228,381 -1,441 0.00% 6,831,338
2017-01-10 2017-01-06 29.287 229,822 -14,409 0.00% 6,730,892
2017-01-05 2017-01-03 28.871 244,231 -19,452 0.00% 7,051,194
2016-12-29 2016-12-23 27.830 263,683 +5,043 0.00% 7,338,293
2016-12-23 2016-12-21 28.316 258,640 -3,602 0.00% 7,323,596
2016-12-22 2016-12-20 27.622 262,242 +5,043 0.00% 7,243,590
2016-12-19 2016-12-15 28.732 257,199 +28,818 0.00% 7,389,893
2016-12-14 2016-12-12 29.704 228,381 +3,602 0.00% 6,783,788
2016-12-13 2016-12-09 30.814 224,779 +7,204 0.00% 6,926,395
2016-12-09 2016-12-07 31.231 217,575 -720 0.00% 6,795,009
2016-12-02 2016-11-30 31.300 218,295 -7,205 0.00% 6,832,645
2016-11-29 2016-11-25 31.508 225,500 -1,440 0.00% 7,105,112
2016-11-28 2016-11-24 30.328 226,940 -7,925 0.00% 6,882,735
2016-11-25 2016-11-23 29.426 234,865 -7,205 0.00% 6,911,188
2016-11-24 2016-11-22 29.912 242,070 -22,334 0.00% 7,240,804
2016-11-23 2016-11-21 29.079 264,404 -22,334 0.00% 7,688,659
2016-11-11 2016-11-09 26.456 286,738 +721 0.01% 7,585,893
2016-11-03 2016-11-01 27.205 286,017 -7,205 0.01% 7,781,198
2016-11-02 2016-10-31 26.733 293,222 -2,161 0.01% 7,838,832
2016-11-01 2016-10-28 26.761 295,383 +7,205 0.01% 7,904,803
2016-10-31 2016-10-27 27.483 288,178 +720 0.01% 7,919,989
2016-10-28 2016-10-26 27.761 287,458 -720 0.01% 7,980,001
2016-10-27 2016-10-25 27.969 288,178 +7,204 0.01% 8,059,988
2016-10-25 2016-10-20 27.899 280,974 +1,441 0.01% 7,839,001
2016-10-24 2016-10-19 27.969 279,533 +1,441 0.01% 7,818,198
2016-10-17 2016-10-13 28.316 278,092 +14,409 0.01% 7,874,395
2016-10-11 2016-10-06 29.773 263,683 -10,807 0.00% 7,850,693
2016-10-05 2016-10-03 28.108 274,490 +1,441 0.01% 7,715,252
2016-10-04 2016-09-30 27.761 273,049 +4,323 0.01% 7,579,999
2016-09-30 2016-09-28 28.871 268,726 +720 0.01% 7,758,389
2016-09-29 2016-09-27 28.871 268,006 -2,161 0.00% 7,737,602
2016-09-27 2016-09-23 29.079 270,167 +2,882 0.01% 7,856,242
2016-09-26 2016-09-22 29.565 267,285 +5,043 0.00% 7,902,286
2016-09-23 2016-09-21 29.634 262,242 -721 0.00% 7,771,390
2016-09-21 2016-09-19 29.843 262,963 -7,204 0.00% 7,847,506
2016-09-15 2016-09-13 27.969 270,167 +6,484 0.01% 7,556,243
2016-09-14 2016-09-12 28.038 263,683 -721 0.00% 7,393,193
2016-09-13 2016-09-09 29.704 264,404 -5,763 0.00% 7,853,809
2016-08-26 2016-08-24 25.373 270,167 -1,441 0.01% 6,854,993
2016-08-25 2016-08-23 25.567 271,608 +56,915 0.01% 6,944,336
2016-08-16 2016-08-12 25.845 214,693 -2,161 0.00% 5,548,762
2016-08-15 2016-08-11 25.262 216,854 -13,689 0.00% 5,478,194
2016-08-12 2016-08-10 25.096 230,543 -720 0.00% 5,785,607
2016-08-11 2016-08-09 25.068 231,263 -721 0.00% 5,797,256
2016-08-05 2016-08-03 24.041 231,984 +721 0.00% 5,577,049
2016-08-03 2016-07-29 24.540 231,263 +2,161 0.00% 5,675,276
2016-06-21 2016-06-17 22.791 229,102 -1,441 0.00% 5,221,564
2016-06-17 2016-06-15 22.847 230,543 +1,441 0.00% 5,267,206
2016-06-14 2016-06-10 23.569 229,102 +5,764 0.00% 5,399,644
2016-06-10 2016-06-07 24.041 223,338 -7,205 0.00% 5,369,194
2016-06-07 2016-06-03 25.087 230,543 +6,551 0.00% 5,783,538
2016-05-31 2016-05-27 24.172 223,992 -4,900 0.00% 5,414,396
2016-05-30 2016-05-26 24.029 228,892 +4,900 0.00% 5,500,140
2016-05-27 2016-05-25 24.001 223,992 -4,900 0.00% 5,375,996
2016-05-24 2016-05-20 23.687 228,892 -1,400 0.00% 5,421,660
2016-05-23 2016-05-19 23.515 230,292 +1,400 0.00% 5,415,342
2016-05-20 2016-05-18 23.772 228,892 +4,900 0.00% 5,441,280
2016-05-18 2016-05-16 23.487 223,992 -4,200 0.00% 5,260,796
2016-05-16 2016-05-12 23.658 228,192 +3,500 0.00% 5,398,560
2016-05-13 2016-05-11 23.915 224,692 +2,100 0.00% 5,373,537
2016-05-12 2016-05-10 24.287 222,592 +7,000 0.00% 5,405,995
2016-05-10 2016-05-06 24.258 215,592 +700 0.00% 5,229,829
2016-05-06 2016-05-04 24.972 214,892 +2,799 0.00% 5,366,348
2016-05-05 2016-05-03 25.229 212,093 +4,900 0.00% 5,350,991
2016-05-04 2016-04-29 25.801 207,193 +1,400 0.00% 5,345,767
2016-04-29 2016-04-27 26.458 205,793 +7,000 0.00% 5,444,886
2016-04-28 2016-04-26 26.601 198,793 +3,500 0.00% 5,288,079
2016-04-27 2016-04-25 26.458 195,293 +2,800 0.00% 5,167,076
2016-04-26 2016-04-22 26.858 192,493 +2,100 0.00% 5,169,993
2016-04-21 2016-04-19 28.001 190,393 -2,100 0.00% 5,331,191
2016-04-20 2016-04-18 27.658 192,493 +2,100 0.00% 5,323,993
2016-04-18 2016-04-14 28.201 190,393 -2,100 0.00% 5,369,271
2016-04-15 2016-04-13 27.372 192,493 -8,400 0.00% 5,268,993
2016-04-13 2016-04-11 26.058 200,893 +1,400 0.00% 5,234,881
2016-04-12 2016-04-08 25.801 199,493 +4,200 0.00% 5,147,100
2016-04-11 2016-04-07 25.601 195,293 +2,100 0.00% 4,999,676
2016-04-06 2016-04-01 26.458 193,193 +2,100 0.00% 5,111,514
2016-04-05 2016-03-31 27.344 191,093 +1,400 0.00% 5,225,212
2016-04-01 2016-03-30 27.287 189,693 -700 0.00% 5,176,090
2016-03-29 2016-03-23 27.601 190,393 +3,500 0.00% 5,255,031
2016-03-24 2016-03-22 27.858 186,893 -4,900 0.00% 5,206,487
2016-03-22 2016-03-18 27.172 191,793 -1,400 0.00% 5,211,472
2016-03-14 2016-03-10 25.087 193,193 +2,100 0.00% 4,846,554
2016-03-08 2016-03-04 25.858 191,093 -1,400 0.00% 4,941,292
2016-03-04 2016-03-02 24.829 192,493 -1,400 0.00% 4,779,494
2016-03-03 2016-03-01 24.001 193,893 +2,800 0.00% 4,653,595
2016-03-02 2016-02-29 24.172 191,093 +2,800 0.00% 4,619,153
2016-02-25 2016-02-23 25.715 188,293 +1,400 0.00% 4,841,990
2016-02-17 2016-02-15 24.544 186,893 -4,200 0.00% 4,587,049
2016-02-16 2016-02-12 23.315 191,093 +3,500 0.00% 4,455,353
2016-02-15 2016-02-11 23.487 187,593 +5,599 0.00% 4,405,910
2016-02-12 2016-02-05 25.144 181,994 -4,199 0.00% 4,576,009
2016-02-03 2016-02-01 25.715 186,193 +4,899 0.00% 4,787,988
2016-02-02 2016-01-29 26.830 181,294 +700 0.00% 4,864,029
2016-02-01 2016-01-28 25.944 180,594 +700 0.00% 4,685,288
2016-01-28 2016-01-26 25.887 179,894 +1,400 0.00% 4,656,848
2016-01-26 2016-01-22 27.258 178,494 +1,400 0.00% 4,865,407
2016-01-22 2016-01-20 27.887 177,094 -138,595 0.00% 4,938,566
2016-01-21 2016-01-19 29.715 315,689 +700 0.01% 9,380,802
2016-01-19 2016-01-15 29.072 314,989 +2,100 0.01% 9,157,501
2016-01-18 2016-01-14 30.001 312,889 -1,400 0.01% 9,386,999
2016-01-15 2016-01-13 30.287 314,289 +3,500 0.01% 9,518,800
2016-01-14 2016-01-12 29.930 310,789 +700 0.01% 9,301,797
2016-01-13 2016-01-11 30.572 310,089 +34,299 0.01% 9,480,196
2016-01-12 2016-01-08 32.215 275,790 +3,500 0.01% 8,884,689
2016-01-11 2016-01-07 32.073 272,290 +7,699 0.01% 8,733,035
2016-01-07 2016-01-05 33.644 264,591 +7,000 0.01% 8,901,909
2016-01-06 2016-01-04 34.001 257,591 +4,200 0.00% 8,758,401
2015-12-29 2015-12-24 37.073 253,391 -3,500 0.00% 9,393,895
2015-12-23 2015-12-21 36.573 256,891 +139,995 0.00% 9,395,200
2015-12-16 2015-12-14 35.501 116,896 +1,400 0.00% 4,149,953
2015-12-14 2015-12-10 35.787 115,496 +3,500 0.00% 4,133,252
2015-12-11 2015-12-09 35.930 111,996 +700 0.00% 4,023,997
2015-12-10 2015-12-08 36.501 111,296 +1,400 0.00% 4,062,446
2015-12-09 2015-12-07 37.287 109,896 +700 0.00% 4,097,694
2015-12-08 2015-12-04 37.287 109,196 +2,100 0.00% 4,071,593
2015-12-01 2015-11-27 39.001 107,096 +3,500 0.00% 4,176,890
2015-11-27 2015-11-25 40.359 103,596 -3,500 0.00% 4,180,985
2015-11-26 2015-11-24 40.144 107,096 +3,500 0.00% 4,299,290
2015-11-23 2015-11-19 39.787 103,596 -3,500 0.00% 4,121,785
2015-11-20 2015-11-18 39.359 107,096 +10,499 0.00% 4,215,140
2015-11-18 2015-11-16 39.287 96,597 +1,400 0.00% 3,795,015
2015-11-09 2015-11-05 41.287 95,197 +2,100 0.00% 3,930,414
2015-10-28 2015-10-26 44.002 93,097 -2,100 0.00% 4,096,411
2015-10-27 2015-10-23 43.787 95,197 -700 0.00% 4,168,415
2015-10-16 2015-10-14 40.930 95,897 +3,500 0.00% 3,925,065
2015-10-15 2015-10-13 42.001 92,397 -1,400 0.00% 3,880,810
2015-10-13 2015-10-09 41.930 93,797 -2,100 0.00% 3,932,912
2015-10-12 2015-10-08 41.644 95,897 -700 0.00% 3,993,565
2015-10-09 2015-10-07 42.359 96,597 -2,800 0.00% 4,091,716
2015-10-07 2015-10-05 40.716 99,397 -1,399 0.00% 4,047,020
2015-10-06 2015-10-02 39.573 100,796 -2,800 0.00% 3,988,781
2015-10-05 2015-09-30 38.287 103,596 -15,400 0.00% 3,966,386
2015-10-02 2015-09-29 37.930 118,996 +14,000 0.00% 4,513,506
2015-09-30 2015-09-25 38.716 104,996 -1,400 0.00% 4,064,988
2015-09-29 2015-09-24 38.073 106,396 +6,999 0.00% 4,050,790
2015-09-25 2015-09-23 38.787 99,397 +4,900 0.00% 3,855,319
2015-09-21 2015-09-17 40.573 94,497 -1,400 0.00% 3,834,013
2015-09-16 2015-09-14 38.144 95,897 -1,400 0.00% 3,657,914
2015-09-14 2015-09-10 38.573 97,297 -700 0.00% 3,753,016
2015-09-11 2015-09-09 39.287 97,997 -2,799 0.00% 3,850,017
2015-09-10 2015-09-08 37.358 100,796 -3,500 0.00% 3,765,582
2015-09-08 2015-09-04 36.001 104,296 +700 0.00% 3,754,788
2015-09-04 2015-09-01 36.501 103,596 -1,400 0.00% 3,781,386
2015-09-01 2015-08-28 38.644 104,996 +2,100 0.00% 4,057,488
2015-08-31 2015-08-27 38.716 102,896 -700 0.00% 3,983,685
2015-08-28 2015-08-26 35.073 103,596 +2,100 0.00% 3,633,387
2015-08-27 2015-08-25 35.644 101,496 -700 0.00% 3,617,734
2015-08-26 2015-08-24 34.716 102,196 +700 0.00% 3,547,785
2015-08-20 2015-08-18 39.216 101,496 -2,800 0.00% 3,980,233
2015-08-19 2015-08-17 40.430 104,296 -700 0.00% 4,216,686
2015-08-18 2015-08-14 41.073 104,996 +700 0.00% 4,312,487
2015-08-12 2015-08-10 41.644 104,296 -700 0.00% 4,343,336
2015-08-11 2015-08-07 40.930 104,996 -7,000 0.00% 4,297,487
2015-08-10 2015-08-06 40.430 111,996 +7,700 0.00% 4,527,997
2015-08-06 2015-08-04 40.787 104,296 +1,400 0.00% 4,253,936
2015-08-04 2015-07-31 40.787 102,896 -700 0.00% 4,196,834
2015-07-29 2015-07-27 41.501 103,596 +1,400 0.00% 4,299,385
2015-07-28 2015-07-24 43.930 102,196 +700 0.00% 4,489,482
2015-07-20 2015-07-16 44.502 101,496 -700 0.00% 4,516,730
2015-07-17 2015-07-15 43.930 102,196 -419,986 0.00% 4,489,482
2015-07-13 2015-07-09 42.144 522,182 -1,400 0.01% 22,007,012
2015-07-10 2015-07-08 39.859 523,582 +2,100 0.01% 20,869,214
2015-07-09 2015-07-07 43.716 521,482 +209,993 0.01% 22,797,012
2015-07-08 2015-07-06 45.073 311,489 +700 0.01% 14,039,746
2015-07-03 2015-06-30 48.216 310,789 -700 0.01% 14,984,995
2015-07-02 2015-06-29 46.644 311,489 +2,100 0.01% 14,529,246
2015-06-29 2015-06-25 48.930 309,389 +2,100 0.01% 15,138,492
2015-06-25 2015-06-23 50.145 307,289 -2,100 0.01% 15,408,888
2015-06-24 2015-06-22 49.145 309,389 +700 0.01% 15,204,792
2015-06-23 2015-06-19 47.716 308,689 +2,100 0.01% 14,729,391
2015-06-22 2015-06-18 48.502 306,589 +700 0.01% 14,870,087
2015-06-19 2015-06-17 49.573 305,889 +209,992 0.01% 15,163,886
2015-06-18 2015-06-16 48.859 95,897 +2,100 0.00% 4,685,418
2015-06-12 2015-06-10 49.287 93,797 +1,400 0.00% 4,623,014
2015-06-11 2015-06-09 50.073 92,397 +3,500 0.00% 4,626,612
2015-06-10 2015-06-08 51.645 88,897 +1,400 0.00% 4,591,056
2015-06-09 2015-06-05 50.859 87,497 +700 0.00% 4,450,003
2015-06-08 2015-06-04 51.930 86,797 +6,300 0.00% 4,507,402
2015-06-05 2015-06-03 52.073 80,497 +700 0.00% 4,191,741
2015-06-04 2015-06-02 53.950 79,797 +700 0.00% 4,305,080
2015-06-03 2015-06-01 54.964 79,097 +1,076 0.00% 4,347,506
2015-06-01 2015-05-28 54.168 78,021 -206,444 0.00% 4,226,214
2015-05-29 2015-05-27 56.630 284,465 -1,381 0.01% 16,109,200
2015-05-28 2015-05-26 57.861 285,846 -6,904 0.01% 16,539,305
2015-05-27 2015-05-22 55.833 292,750 -691 0.01% 16,345,178
2015-05-22 2015-05-20 54.675 293,441 -2,071 0.01% 16,043,758
2015-05-19 2015-05-15 53.588 295,512 +1,381 0.01% 15,835,990
2015-05-18 2015-05-14 52.574 294,131 +138,090 0.01% 15,463,784
2015-05-15 2015-05-13 53.299 156,041 +3,452 0.00% 8,316,774
2015-05-14 2015-05-12 54.168 152,589 -69,045 0.00% 8,265,387
2015-05-13 2015-05-11 55.326 221,634 -69,735 0.00% 12,262,192
2015-05-11 2015-05-07 53.950 291,369 -2,072 0.01% 15,719,473
2015-05-08 2015-05-06 54.892 293,441 -2,071 0.01% 16,107,508
2015-05-07 2015-05-05 53.733 295,512 +2,762 0.01% 15,878,790
2015-05-06 2015-05-04 54.530 292,750 -138,090 0.01% 15,963,578
2015-05-05 2015-04-30 54.675 430,840 +690 0.01% 23,555,989
2015-04-30 2015-04-28 55.181 430,150 -1,381 0.01% 23,736,313
2015-04-29 2015-04-27 55.326 431,531 +137,400 0.01% 23,875,019
2015-04-28 2015-04-24 54.530 294,131 +690 0.01% 16,038,884
2015-04-27 2015-04-23 54.675 293,441 +1,381 0.01% 16,043,758
2015-04-24 2015-04-22 55.978 292,060 +2,071 0.01% 16,348,953
2015-04-23 2015-04-21 56.050 289,989 +691 0.01% 16,254,022
2015-04-22 2015-04-20 53.806 289,298 +7,595 0.01% 15,565,842
2015-04-21 2015-04-17 55.978 281,703 -691 0.01% 15,769,188
2015-04-20 2015-04-16 57.137 282,394 -7,595 0.01% 16,135,069
2015-04-17 2015-04-15 54.892 289,989 +2,072 0.01% 15,918,022
2015-04-15 2015-04-13 57.933 287,917 -3,452 0.01% 16,679,985
2015-04-14 2015-04-10 57.933 291,369 -17,952 0.01% 16,879,971
2015-04-13 2015-04-09 56.630 309,321 -8,286 0.01% 17,516,790
2015-04-10 2015-04-08 54.095 317,607 -82,853 0.01% 17,181,024
2015-04-09 2015-04-02 50.619 400,460 +7,594 0.01% 20,270,977
2015-04-08 2015-04-01 50.330 392,866 -2,071 0.01% 19,772,775
2015-04-02 2015-03-31 49.171 394,937 -690 0.01% 19,419,407
2015-04-01 2015-03-30 49.316 395,627 -10,357 0.01% 19,510,635
2015-03-27 2015-03-25 47.288 405,984 +1,381 0.01% 19,198,198
2015-03-26 2015-03-24 48.012 404,603 +1,381 0.01% 19,425,893
2015-03-24 2015-03-20 47.650 403,222 +1,381 0.01% 19,213,588
2015-03-16 2015-03-12 44.898 401,841 +690 0.01% 18,041,984
2015-03-02 2015-02-26 47.940 401,151 +1,381 0.01% 19,231,105
2015-02-27 2015-02-25 47.360 399,770 +1,381 0.01% 18,933,300
2015-02-23 2015-02-16 46.347 398,389 -2,762 0.01% 18,463,995
2015-02-17 2015-02-13 46.347 401,151 -690 0.01% 18,592,005
2015-02-16 2015-02-12 45.550 401,841 -691 0.01% 18,303,884
2015-02-13 2015-02-11 44.826 402,532 +691 0.01% 18,043,859
2015-02-09 2015-02-05 44.971 401,841 -691 0.01% 18,071,084
2015-02-06 2015-02-04 44.536 402,532 -690 0.01% 17,927,259
2015-02-04 2015-02-02 43.305 403,222 +690 0.01% 17,461,589
2015-02-02 2015-01-29 44.536 402,532 -2,071 0.01% 17,927,259
2015-01-26 2015-01-22 45.985 404,603 -1,381 0.01% 18,605,493
2015-01-23 2015-01-21 46.057 405,984 -2,071 0.01% 18,698,398
2015-01-22 2015-01-20 44.681 408,055 -691 0.01% 18,232,333
2015-01-21 2015-01-19 42.871 408,746 +5,524 0.01% 17,523,207
2015-01-20 2015-01-16 45.985 403,222 -1,381 0.01% 18,541,989
2015-01-19 2015-01-15 45.840 404,603 -2,762 0.01% 18,546,893
2015-01-15 2015-01-13 44.391 407,365 -1,381 0.01% 18,083,503
2015-01-13 2015-01-09 44.102 408,746 -3,452 0.01% 18,026,407
2015-01-09 2015-01-07 43.160 412,198 -691 0.01% 17,790,596
2015-01-08 2015-01-06 43.015 412,889 +2,072 0.01% 17,760,620
2015-01-07 2015-01-05 44.319 410,817 -8,286 0.01% 18,206,992
2015-01-06 2015-01-02 45.478 419,103 -7,595 0.01% 19,059,819
2015-01-05 2014-12-31 44.102 426,698 +13,809 0.01% 18,818,122
2015-01-02 2014-12-29 44.174 412,889 -7,594 0.01% 18,239,021
2014-12-30 2014-12-24 40.626 420,483 +2,071 0.01% 17,082,431
2014-12-29 2014-12-22 40.988 418,412 -691 0.01% 17,149,795
2014-12-23 2014-12-19 40.264 419,103 -690 0.01% 16,874,617
2014-12-11 2014-12-09 39.177 419,793 -2,071 0.01% 16,446,399
2014-12-10 2014-12-08 41.205 421,864 -8,976 0.01% 17,382,935
2014-12-08 2014-12-04 40.481 430,840 -5,524 0.01% 17,440,792
2014-12-05 2014-12-03 39.105 436,364 +2,762 0.01% 17,064,008
2014-12-04 2014-12-02 39.322 433,602 -6,904 0.01% 17,050,200
2014-12-03 2014-12-01 37.150 440,506 +11,737 0.01% 16,364,682
2014-12-02 2014-11-28 39.033 428,769 +3,452 0.01% 16,735,955
2014-12-01 2014-11-27 39.105 425,317 -8,975 0.01% 16,632,015
2014-11-28 2014-11-26 38.815 434,292 -7,595 0.01% 16,857,182
2014-11-27 2014-11-25 36.208 441,887 -3,453 0.01% 15,999,986
2014-11-26 2014-11-24 36.136 445,340 -26,927 0.01% 16,092,763
2014-11-25 2014-11-21 33.312 472,267 +690 0.01% 15,731,995
2014-11-19 2014-11-17 32.950 471,577 -69,045 0.01% 15,538,260
2014-11-18 2014-11-14 33.456 540,622 +69,736 0.01% 18,087,313
2014-11-05 2014-11-03 33.312 470,886 -691 0.01% 15,685,992
2014-11-03 2014-10-30 32.805 471,577 -69,045 0.01% 15,469,960
2014-10-23 2014-10-21 31.284 540,622 -69,735 0.01% 16,912,812
2014-10-21 2014-10-17 30.994 610,357 +3,452 0.01% 18,917,601
2014-10-08 2014-10-06 31.501 606,905 +69,045 0.01% 19,118,259
2014-09-23 2014-09-19 32.732 537,860 +691 0.01% 17,605,406
2014-09-22 2014-09-18 32.805 537,169 +1,381 0.01% 17,621,688
2014-09-05 2014-09-03 33.384 535,788 -2,762 0.01% 17,886,785
2014-09-01 2014-08-28 32.587 538,550 +69,045 0.01% 17,549,992
2014-08-19 2014-08-15 33.239 469,505 -691 0.01% 15,605,988
2014-08-07 2014-08-05 33.384 470,196 +691 0.01% 15,697,057
2014-08-01 2014-07-30 33.239 469,505 -3,453 0.01% 15,605,988
2014-07-29 2014-07-25 32.008 472,958 -1,380 0.01% 15,138,513
2014-07-28 2014-07-24 31.863 474,338 -691 0.01% 15,113,984
2014-07-24 2014-07-22 30.198 475,029 -1,381 0.01% 14,344,802
2014-07-21 2014-07-17 29.763 476,410 -4,143 0.01% 14,179,505
2014-07-09 2014-07-07 30.270 480,553 +691 0.01% 14,546,414
2014-07-07 2014-07-03 30.343 479,862 +278,251 0.01% 14,560,247
2014-06-27 2014-06-25 29.401 201,611 -345,225 0.00% 5,927,596
2014-06-03 2014-05-29 31.184 546,836 +4,932 0.01% 17,052,659
2014-05-29 2014-05-27 30.005 541,904 +1,357 0.01% 16,259,658
2014-05-26 2014-05-22 30.152 540,547 -1,357 0.01% 16,298,642
2014-05-23 2014-05-21 29.562 541,904 +135,646 0.01% 16,019,958
2014-05-16 2014-05-14 29.857 406,258 -67,823 0.01% 12,129,743
2014-05-14 2014-05-12 30.005 474,081 +67,823 0.01% 14,224,650
2014-05-05 2014-04-30 29.459 406,258 +2,713 0.01% 11,968,013
2014-05-02 2014-04-29 30.078 403,545 -67,823 0.01% 12,137,990
2014-04-29 2014-04-25 30.152 471,368 -2,035 0.01% 14,212,748
2014-04-23 2014-04-17 31.184 473,403 +67,823 0.01% 14,762,707
2014-04-17 2014-04-15 31.332 405,580 -135,646 0.01% 12,707,499
2014-04-07 2014-04-03 32.069 541,226 -678 0.01% 17,356,516
2014-04-01 2014-03-28 31.921 541,904 -1,356 0.01% 17,298,358
2014-03-20 2014-03-18 30.447 543,260 +200,755 0.01% 16,540,644
2014-03-19 2014-03-17 30.005 342,505 +135,646 0.01% 10,276,754
2014-03-18 2014-03-14 29.857 206,859 +4,747 0.00% 6,176,239
2014-03-17 2014-03-13 30.152 202,112 +678 0.00% 6,094,107
2014-03-12 2014-03-10 31.553 201,434 -339,113 0.00% 6,355,814
2014-03-07 2014-03-05 32.732 540,547 +678 0.01% 17,693,391
2014-02-24 2014-02-20 33.617 539,869 -678 0.01% 18,148,798
2014-02-20 2014-02-18 34.059 540,547 +1,356 0.01% 18,410,690
2014-01-27 2014-01-23 33.764 539,191 -1,356 0.01% 18,205,506
2014-01-16 2014-01-14 33.101 540,547 +2,034 0.01% 17,892,641
2014-01-14 2014-01-10 32.511 538,513 +1,357 0.01% 17,507,713
2014-01-13 2014-01-09 32.659 537,156 +6,782 0.01% 17,542,795
2014-01-09 2014-01-07 33.101 530,374 +3,391 0.01% 17,555,904
2014-01-07 2014-01-03 33.986 526,983 +339,114 0.01% 17,909,859
2014-01-06 2014-01-02 35.165 187,869 -339,114 0.00% 6,606,450
2013-12-30 2013-12-24 35.534 526,983 +339,114 0.01% 18,725,710
2013-12-23 2013-12-19 35.534 187,869 +1,356 0.00% 6,675,700
2013-12-19 2013-12-17 35.902 186,513 -272,647 0.00% 6,696,266
2013-12-18 2013-12-16 36.271 459,160 +1,356 0.01% 16,654,201
2013-12-17 2013-12-13 36.787 457,804 +271,291 0.01% 16,841,267
2013-12-13 2013-12-11 36.345 186,513 -342,504 0.00% 6,778,766
2013-12-12 2013-12-10 37.598 529,017 -3,392 0.01% 19,889,984
2013-12-10 2013-12-06 37.377 532,409 -1,356 0.01% 19,899,767
2013-12-09 2013-12-05 37.524 533,765 +678 0.01% 20,029,150
2013-12-06 2013-12-04 37.672 533,087 +2,713 0.01% 20,082,308
2013-12-05 2013-12-03 37.672 530,374 +678 0.01% 19,980,105
2013-12-03 2013-11-29 36.861 529,696 -678 0.01% 19,525,013
2013-12-02 2013-11-28 36.713 530,374 -2,713 0.01% 19,471,805
2013-11-27 2013-11-25 36.787 533,087 +1,357 0.01% 19,610,708
2013-11-26 2013-11-22 36.861 531,730 -1,357 0.01% 19,599,988
2013-11-25 2013-11-21 35.902 533,087 +1,357 0.01% 19,139,108
2013-11-22 2013-11-20 35.902 531,730 -8,817 0.01% 19,090,388
2013-11-21 2013-11-19 35.681 540,547 -4,748 0.01% 19,287,390
2013-11-20 2013-11-18 34.059 545,295 -20,347 0.01% 18,572,404
2013-11-19 2013-11-15 31.332 565,642 +679 0.01% 17,722,510
2013-11-12 2013-11-08 30.226 564,963 -2,035 0.01% 17,076,486
2013-11-07 2013-11-05 31.111 566,998 +678 0.01% 17,639,595
2013-11-06 2013-11-04 31.184 566,320 -1,356 0.01% 17,660,252
2013-11-04 2013-10-31 30.373 567,676 +1,356 0.01% 17,242,189
2013-10-30 2013-10-28 29.459 566,320 +1,357 0.01% 16,683,302
2013-10-29 2013-10-25 28.928 564,963 -132,933 0.01% 16,343,446
2013-10-22 2013-10-18 30.226 697,896 -1,357 0.01% 21,094,499
2013-10-16 2013-10-11 30.521 699,253 +135,646 0.01% 21,341,715
2013-10-08 2013-10-04 30.373 563,607 -3,391 0.01% 17,118,600
2013-09-23 2013-09-18 30.742 566,998 +3,391 0.01% 17,430,595
2013-09-17 2013-09-13 31.258 563,607 -3,391 0.01% 17,617,200
2013-09-12 2013-09-10 31.111 566,998 -1,357 0.01% 17,639,595
2013-09-10 2013-09-06 30.300 568,355 -1,356 0.01% 17,220,912
2013-09-09 2013-09-05 30.226 569,711 -1,357 0.01% 17,219,998
2013-09-06 2013-09-04 29.784 571,068 -6,782 0.01% 17,008,414
2013-09-05 2013-09-03 29.562 577,850 +1,357 0.01% 17,082,606
2013-09-03 2013-08-30 28.073 576,493 +135,645 0.01% 16,183,991
2013-09-02 2013-08-29 28.191 440,848 +67,823 0.01% 12,428,004
2013-08-30 2013-08-28 28.250 373,025 +67,823 0.01% 10,537,997
2013-08-29 2013-08-27 28.810 305,202 -67,823 0.01% 8,792,990
2013-08-27 2013-08-23 28.398 373,025 -1,357 0.01% 10,592,997
2013-08-26 2013-08-22 28.368 374,382 +3,392 0.01% 10,620,493
2013-08-20 2013-08-16 29.459 370,990 -3,392 0.01% 10,929,048
2013-08-19 2013-08-15 29.135 374,382 -5,425 0.01% 10,907,533
2013-08-15 2013-08-12 28.398 379,807 -679 0.01% 10,785,589
2013-08-12 2013-08-08 26.953 380,486 +3,392 0.01% 10,255,091
2013-08-09 2013-08-07 26.923 377,094 +4,069 0.01% 10,152,548
2013-08-02 2013-07-31 27.424 373,025 +3,391 0.01% 10,229,997
2013-07-25 2013-07-23 27.660 369,634 -3,391 0.01% 10,224,201
2013-07-23 2013-07-19 27.071 373,025 +1,356 0.01% 10,097,997
2013-07-12 2013-07-10 26.186 371,669 +135,646 0.01% 9,732,489
2013-07-11 2013-07-09 25.832 236,023 +2,035 0.00% 6,096,956
2013-07-08 2013-07-04 25.921 233,988 +1,356 0.00% 6,065,088
2013-07-05 2013-07-03 25.803 232,632 -200,077 0.00% 6,002,500
2013-06-28 2013-06-26 26.540 432,709 +6,782 0.01% 11,483,997
2013-06-27 2013-06-25 26.127 425,927 -2,713 0.01% 11,128,164
2013-06-25 2013-06-21 27.306 428,640 +6,783 0.01% 11,704,647
2013-06-24 2013-06-20 27.306 421,857 -135,646 0.01% 11,519,427
2013-06-19 2013-06-17 28.309 557,503 +3,391 0.01% 15,782,401
2013-06-18 2013-06-14 28.044 554,112 -1,356 0.01% 15,539,345
2013-06-14 2013-06-11 28.516 555,468 -2,035 0.01% 15,839,452
2013-06-11 2013-06-07 28.604 557,503 -1,356 0.01% 15,946,801
2013-06-10 2013-06-06 29.426 558,859 -6,783 0.01% 16,444,958
2013-06-07 2013-06-05 29.723 565,642 +5,703 0.01% 16,812,851
2013-06-06 2013-06-04 29.664 559,939 +339,459 0.01% 16,610,018
2013-06-05 2013-06-03 29.515 220,480 +2,689 0.00% 6,507,514
2013-06-04 2013-05-31 29.828 217,791 +672 0.00% 6,496,187
2013-05-29 2013-05-27 30.943 217,119 +1,344 0.00% 6,718,393
2013-05-27 2013-05-23 31.315 215,775 +2,017 0.00% 6,757,055
2013-05-10 2013-05-08 33.175 213,758 -1,345 0.00% 7,091,392
2013-05-09 2013-05-07 32.133 215,103 -1,344 0.00% 6,912,012
2013-05-07 2013-05-03 31.315 216,447 +672 0.00% 6,778,099
2013-05-03 2013-04-30 31.538 215,775 +6,722 0.00% 6,805,205
2013-05-02 2013-04-29 31.167 209,053 -6,722 0.00% 6,515,454
2013-04-30 2013-04-26 31.092 215,775 +3,361 0.00% 6,708,905
2013-04-25 2013-04-23 29.902 212,414 +6,722 0.00% 6,351,604
2013-04-24 2013-04-22 30.200 205,692 -3,361 0.00% 6,211,803
2013-04-23 2013-04-19 30.795 209,053 +1,345 0.00% 6,437,704
2013-04-22 2013-04-18 29.753 207,708 -673 0.00% 6,179,985
2013-04-19 2013-04-17 29.976 208,381 +4,033 0.00% 6,246,509
2013-04-15 2013-04-11 30.646 204,348 +2,017 0.00% 6,262,415
2013-04-09 2013-04-05 28.801 202,331 -134,439 0.00% 5,827,362
2013-04-08 2013-04-03 29.828 336,770 +1,344 0.01% 10,045,048
2013-04-03 2013-03-28 29.902 335,426 +137,128 0.01% 10,029,910
2013-04-02 2013-03-27 30.795 198,298 +1,345 0.00% 6,106,508
2013-03-26 2013-03-22 31.613 196,953 +2,016 0.00% 6,226,239
2013-03-25 2013-03-21 31.910 194,937 -6,722 0.00% 6,220,507
2013-03-20 2013-03-18 31.390 201,659 +1,345 0.00% 6,330,009
2013-03-19 2013-03-15 32.654 200,314 +6,722 0.00% 6,541,089
2013-03-18 2013-03-14 33.026 193,592 +6,722 0.00% 6,393,588
2013-03-14 2013-03-12 33.547 186,870 -13,444 0.00% 6,268,886
2013-03-11 2013-03-07 33.844 200,314 -3,361 0.00% 6,779,489
2013-03-05 2013-03-01 34.439 203,675 +13,444 0.00% 7,014,439
2013-02-28 2013-02-26 33.621 190,231 +4,705 0.00% 6,395,787
2013-02-25 2013-02-21 34.588 185,526 +2,017 0.00% 6,416,999
2013-02-22 2013-02-20 35.406 183,509 +672 0.00% 6,497,384
2013-02-21 2013-02-19 35.332 182,837 -2,017 0.00% 6,459,991
2013-02-15 2013-02-08 36.448 184,854 -1,344 0.00% 6,737,506
2013-02-08 2013-02-06 36.820 186,198 +1,344 0.00% 6,855,742
2013-02-07 2013-02-05 36.968 184,854 +2,017 0.00% 6,833,756
2013-02-06 2013-02-04 37.787 182,837 +4,705 0.00% 6,908,791
2013-02-05 2013-02-01 38.530 178,132 -4,033 0.00% 6,863,505
2013-01-30 2013-01-28 38.530 182,165 +5,378 0.00% 7,018,898
2013-01-29 2013-01-25 38.159 176,787 +672 0.00% 6,745,932
2013-01-28 2013-01-24 39.349 176,115 -2,017 0.00% 6,929,889
2013-01-25 2013-01-23 39.795 178,132 +672 0.00% 7,088,755
2013-01-24 2013-01-22 39.869 177,460 +3,361 0.00% 7,075,213
2013-01-22 2013-01-18 39.721 174,099 -2,688 0.00% 6,915,312
2013-01-21 2013-01-17 38.754 176,787 +2,688 0.00% 6,851,131
2013-01-17 2013-01-15 40.092 174,099 -672 0.00% 6,980,062
2013-01-16 2013-01-14 39.795 174,771 -3,361 0.00% 6,955,004
2013-01-15 2013-01-11 38.679 178,132 -1,344 0.00% 6,890,005
2013-01-14 2013-01-10 39.200 179,476 +672 0.00% 7,035,440
2013-01-11 2013-01-09 39.349 178,804 +9,411 0.00% 7,035,697
2013-01-10 2013-01-08 39.126 169,393 +2,016 0.00% 6,627,587
2013-01-08 2013-01-04 40.167 167,377 +672 0.00% 6,723,010
2013-01-04 2013-01-02 40.167 166,705 -2,016 0.00% 6,696,018
2013-01-03 2012-12-31 37.638 168,721 -1,345 0.00% 6,350,295
2013-01-02 2012-12-27 36.373 170,066 +2,017 0.00% 6,185,867
2012-12-27 2012-12-20 35.927 168,049 -8,066 0.00% 6,037,502
2012-12-20 2012-12-18 36.225 176,115 -20,166 0.00% 6,379,690
2012-12-19 2012-12-17 36.150 196,281 +13,444 0.00% 7,095,594
2012-12-18 2012-12-14 35.778 182,837 -10,755 0.00% 6,541,591
2012-12-03 2012-11-29 33.696 193,592 +4,033 0.00% 6,523,187
2012-11-26 2012-11-22 33.472 189,559 +1,344 0.00% 6,344,993
2012-11-22 2012-11-20 32.803 188,215 -336,098 0.00% 6,174,006
2012-11-21 2012-11-19 33.175 524,313 -235,268 0.01% 17,394,010
2012-11-19 2012-11-15 33.100 759,581 +2,016 0.02% 25,142,493
2012-11-13 2012-11-09 34.365 757,565 +134,440 0.02% 26,033,713
2012-11-12 2012-11-08 34.365 623,125 -673 0.01% 21,413,684
2012-11-08 2012-11-06 35.258 623,798 -1,344 0.01% 21,993,612
2012-11-06 2012-11-02 35.481 625,142 -672 0.01% 22,180,498
2012-10-26 2012-10-24 34.142 625,814 +672 0.01% 21,366,442
2012-10-24 2012-10-19 33.919 625,142 -1,344 0.01% 21,203,998
2012-10-22 2012-10-18 33.844 626,486 +59,153 0.01% 21,202,985
2012-10-19 2012-10-17 34.216 567,333 +6,050 0.01% 19,411,993
2012-10-12 2012-10-10 33.547 561,283 +6,722 0.01% 18,829,235
2012-10-10 2012-10-08 33.472 554,561 +67,219 0.01% 18,562,483
2012-10-08 2012-10-04 33.249 487,342 +67,220 0.01% 16,203,753
2012-10-04 2012-09-28 33.324 420,122 -7,394 0.01% 13,999,988
2012-09-27 2012-09-25 33.696 427,516 +7,394 0.01% 14,405,383
2012-09-25 2012-09-21 33.696 420,122 +66,547 0.01% 14,156,238
2012-09-21 2012-09-19 33.919 353,575 -23,527 0.01% 11,992,801
2012-09-19 2012-09-17 33.993 377,102 +23,527 0.01% 12,818,856
2012-09-18 2012-09-14 34.142 353,575 -2,689 0.01% 12,071,701
2012-09-17 2012-09-13 32.729 356,264 -20,166 0.01% 11,660,008
2012-09-14 2012-09-12 32.877 376,430 +23,527 0.01% 12,376,012
2012-09-03 2012-08-30 31.092 352,903 +133,095 0.01% 10,972,507
2012-08-31 2012-08-29 30.795 219,808 -134,439 0.00% 6,768,900
2012-08-30 2012-08-28 30.200 354,247 +134,439 0.01% 10,698,095
2012-08-29 2012-08-27 30.571 219,808 -32,265 0.00% 6,719,850
2012-08-28 2012-08-24 31.687 252,073 +67,219 0.01% 7,987,487
2012-08-21 2012-08-17 31.910 184,854 -672 0.00% 5,898,755
2012-08-17 2012-08-15 31.464 185,526 -2,017 0.00% 5,837,399
2012-08-13 2012-08-09 32.357 187,543 -672 0.00% 6,068,262
2012-08-10 2012-08-08 31.762 188,215 +672 0.00% 5,978,006
2012-08-09 2012-08-07 31.687 187,543 -7,394 0.00% 5,942,712
2012-08-02 2012-07-31 31.910 194,937 -1,344 0.00% 6,220,507
2012-07-23 2012-07-19 32.654 196,281 -1,345 0.00% 6,409,395
2012-07-20 2012-07-18 31.910 197,626 +6,722 0.00% 6,306,314
2012-07-19 2012-07-17 32.208 190,904 -13,444 0.00% 6,148,613
2012-07-17 2012-07-13 30.795 204,348 +6,722 0.00% 6,292,815
2012-07-13 2012-07-11 31.390 197,626 -672 0.00% 6,203,414
2012-07-12 2012-07-10 30.943 198,298 -5,377 0.00% 6,136,008
2012-07-11 2012-07-09 31.092 203,675 -673 0.00% 6,332,690
2012-07-10 2012-07-06 32.208 204,348 -672 0.00% 6,581,616
2012-07-09 2012-07-05 31.538 205,020 +1,345 0.00% 6,466,009
2012-07-03 2012-06-28 28.742 203,675 -1,345 0.00% 5,853,951
2012-06-13 2012-06-11 27.819 205,020 -6,722 0.00% 5,703,508
2012-06-12 2012-06-08 26.213 211,742 +673 0.00% 5,550,309
2012-06-08 2012-06-06 25.975 211,069 -6,722 0.00% 5,482,428
2012-06-07 2012-06-05 25.409 217,791 +6,722 0.00% 5,533,909
2012-05-30 2012-05-28 27.075 211,069 -1,345 0.00% 5,714,787
2012-05-28 2012-05-24 26.718 212,414 +1,345 0.00% 5,675,364
2012-05-25 2012-05-23 27.354 211,069 -134,440 0.00% 5,773,602
2012-05-24 2012-05-22 27.807 345,509 +5,399 0.01% 9,607,735
2012-05-23 2012-05-21 27.596 340,110 +132,339 0.01% 9,385,643
2012-05-21 2012-05-17 27.777 207,771 -662 0.00% 5,771,308
2012-05-18 2012-05-16 28.080 208,433 +662 0.00% 5,852,697
2012-05-16 2012-05-14 29.289 207,771 +6,617 0.00% 6,085,308
2012-05-14 2012-05-10 30.452 201,154 +9,263 0.00% 6,125,585
2012-05-07 2012-05-03 32.719 191,891 -661 0.00% 6,278,507
2012-05-03 2012-04-30 31.737 192,552 -2,647 0.00% 6,110,984
2012-05-02 2012-04-27 31.359 195,199 -8,602 0.00% 6,121,242
2012-04-30 2012-04-26 31.435 203,801 +1,985 0.00% 6,406,392
2012-04-26 2012-04-24 31.359 201,816 +1,323 0.00% 6,328,744
2012-04-24 2012-04-20 32.190 200,493 +662 0.00% 6,453,906
2012-04-23 2012-04-19 32.039 199,831 -5,955 0.00% 6,402,396
2012-04-20 2012-04-18 30.830 205,786 +661 0.00% 6,344,389
2012-04-19 2012-04-17 30.830 205,125 -661 0.00% 6,324,011
2012-04-13 2012-04-11 29.923 205,786 +1,985 0.00% 6,157,790
2012-04-12 2012-04-10 30.226 203,801 -1,985 0.00% 6,159,992
2012-04-03 2012-03-30 30.452 205,786 +1,985 0.00% 6,266,640
2012-03-28 2012-03-26 30.528 203,801 +2,647 0.00% 6,221,592
2012-03-23 2012-03-21 30.226 201,154 +6,616 0.00% 6,079,985
2012-03-22 2012-03-20 30.452 194,538 +3,309 0.00% 5,924,113
2012-03-20 2012-03-16 31.737 191,229 -1,985 0.00% 6,068,997
2012-03-16 2012-03-14 32.039 193,214 -67,493 0.00% 6,190,394
2012-03-15 2012-03-13 31.963 260,707 +62,861 0.01% 8,333,106
2012-03-14 2012-03-12 31.283 197,846 +9,925 0.00% 6,189,299
2012-03-13 2012-03-09 31.661 187,921 +1,324 0.00% 5,949,811
2012-03-12 2012-03-08 31.888 186,597 +1,323 0.00% 5,950,192
2012-03-09 2012-03-07 31.435 185,274 +4,632 0.00% 5,824,004
2012-03-08 2012-03-06 33.475 180,642 +662 0.00% 6,046,949
2012-03-06 2012-03-02 36.346 179,980 +3,308 0.00% 6,541,588
2012-03-02 2012-02-29 36.573 176,672 -6,617 0.00% 6,461,405
2012-02-27 2012-02-23 36.800 183,289 -1,323 0.00% 6,744,957
2012-02-24 2012-02-22 36.724 184,612 -5,294 0.00% 6,779,693
2012-02-23 2012-02-21 35.893 189,906 +6,617 0.00% 6,816,260
2012-02-22 2012-02-20 36.044 183,289 -2,647 0.00% 6,606,457
2012-02-21 2012-02-17 35.666 185,936 -9,925 0.00% 6,631,615
2012-02-20 2012-02-16 34.457 195,861 -3,308 0.00% 6,748,802
2012-02-17 2012-02-15 34.910 199,169 -7,279 0.00% 6,953,085
2012-02-16 2012-02-14 33.701 206,448 -5,955 0.00% 6,957,599
2012-02-15 2012-02-13 33.701 212,403 -3,309 0.00% 7,158,291
2012-02-14 2012-02-10 33.550 215,712 -119,104 0.00% 7,237,209
2012-02-13 2012-02-09 34.533 334,816 +3,308 0.01% 11,562,087
2012-02-10 2012-02-08 34.986 331,508 -6,617 0.01% 11,598,153
2012-02-09 2012-02-07 34.382 338,125 +6,617 0.01% 11,625,256
2012-02-07 2012-02-03 35.062 331,508 +1,323 0.01% 11,623,203
2012-02-06 2012-02-02 35.213 330,185 -3,308 0.01% 11,626,717
2012-01-30 2012-01-26 34.910 333,493 -3,970 0.01% 11,642,401
2012-01-27 2012-01-20 33.475 337,463 -6,617 0.01% 11,296,496
2012-01-26 2012-01-19 32.795 344,080 -14,557 0.01% 11,283,998
2012-01-20 2012-01-18 31.888 358,637 -9,264 0.01% 11,436,191
2012-01-16 2012-01-12 29.893 367,901 -1,323 0.01% 10,997,680
2012-01-13 2012-01-11 29.833 369,224 -1,324 0.01% 11,014,909
2012-01-12 2012-01-10 29.409 370,548 -1,323 0.01% 10,897,607
2012-01-11 2012-01-09 28.714 371,871 +1,323 0.01% 10,677,996
2012-01-10 2012-01-06 28.412 370,548 +35,070 0.01% 10,528,007
2012-01-09 2012-01-05 29.198 335,478 +1,323 0.01% 9,795,238
2012-01-05 2012-01-03 30.165 334,155 -661 0.01% 10,079,810
2012-01-04 2011-12-30 29.017 334,816 -3,309 0.01% 9,715,189
2011-12-30 2011-12-28 28.896 338,125 +3,309 0.01% 9,770,325
2011-12-29 2011-12-23 29.137 334,816 -3,309 0.01% 9,755,669
2011-12-28 2011-12-22 28.140 338,125 -1,323 0.01% 9,514,825
2011-12-21 2011-12-19 28.261 339,448 +89,328 0.01% 9,593,094
2011-12-20 2011-12-16 28.986 250,120 +662 0.01% 7,250,048
2011-12-19 2011-12-15 28.775 249,458 +3,308 0.01% 7,178,079
2011-12-16 2011-12-14 29.561 246,150 +5,294 0.00% 7,276,332
2011-12-15 2011-12-13 29.802 240,856 +13,234 0.00% 7,178,079
2011-12-14 2011-12-12 30.074 227,622 +662 0.00% 6,845,594
2011-12-13 2011-12-09 30.603 226,960 -1,324 0.00% 6,945,735
2011-12-12 2011-12-08 32.115 228,284 -662 0.00% 7,331,254
2011-12-06 2011-12-02 31.737 228,946 -661 0.00% 7,266,013
2011-12-02 2011-11-30 29.107 229,607 +661 0.00% 6,683,212
2011-11-22 2011-11-18 30.528 228,946 +1,324 0.00% 6,989,213
2011-11-15 2011-11-11 32.190 227,622 +2,647 0.00% 7,327,194
2011-11-14 2011-11-10 32.870 224,975 +1,323 0.00% 7,394,986
2011-11-11 2011-11-09 34.986 223,652 -2,647 0.00% 7,824,699
2011-11-10 2011-11-08 34.306 226,299 -1,985 0.00% 7,763,407
2011-11-09 2011-11-07 34.835 228,284 +662 0.00% 7,952,254
2011-11-08 2011-11-04 34.306 227,622 -16,543 0.00% 7,808,793
2011-11-07 2011-11-03 31.963 244,165 -661 0.00% 7,804,366
2011-11-04 2011-11-02 30.754 244,826 +661 0.00% 7,529,494
2011-11-03 2011-11-01 30.135 244,165 -661 0.00% 7,357,875
2011-11-02 2011-10-31 31.359 244,826 +661 0.00% 7,677,494
2011-11-01 2011-10-28 30.195 244,165 -1,323 0.00% 7,372,635
2011-10-31 2011-10-27 29.712 245,488 -1,323 0.00% 7,293,863
2011-10-28 2011-10-26 28.352 246,811 -662 0.01% 6,997,472
2011-10-26 2011-10-24 27.324 247,473 -1,323 0.01% 6,761,921
2011-10-25 2011-10-21 26.326 248,796 +1,323 0.01% 6,549,911
2011-10-24 2011-10-20 26.598 247,473 +1,323 0.01% 6,582,401
2011-10-21 2011-10-19 28.503 246,150 +662 0.00% 7,015,932
2011-10-13 2011-10-11 29.621 245,488 -662 0.00% 7,271,603
2011-10-10 2011-10-06 27.354 246,150 -6,617 0.00% 6,733,212
2011-10-03 2011-09-28 28.080 252,767 -1,985 0.01% 7,097,574
2011-09-27 2011-09-23 27.173 254,752 +3,309 0.01% 6,922,311
2011-09-22 2011-09-20 28.231 251,443 +662 0.01% 7,098,397
2011-09-16 2011-09-14 27.868 250,781 -79,404 0.01% 6,988,748
2011-09-14 2011-09-09 28.926 330,185 -7,940 0.01% 9,550,874
2011-09-12 2011-09-08 28.140 338,125 -662 0.01% 9,514,825
2011-09-09 2011-09-07 28.080 338,787 +33,085 0.01% 9,512,974
2011-09-07 2011-09-05 26.840 305,702 +1,985 0.01% 8,205,123
2011-09-02 2011-08-31 29.561 303,717 +5,294 0.01% 8,978,045
2011-09-01 2011-08-30 28.744 298,423 +33,084 0.01% 8,578,012
2011-08-31 2011-08-29 27.989 265,339 +39,702 0.01% 7,426,530
2011-08-29 2011-08-25 29.500 225,637 +13,234 0.00% 6,656,317
2011-08-26 2011-08-24 30.679 212,403 +6,617 0.00% 6,516,292
2011-08-25 2011-08-23 34.684 205,786 -6,617 0.00% 7,137,438
2011-08-17 2011-08-15 35.591 212,403 -2,647 0.00% 7,559,541
2011-08-16 2011-08-12 33.550 215,050 +2,647 0.00% 7,214,999
2011-08-12 2011-08-10 33.021 212,403 +5,293 0.00% 7,013,841
2011-08-10 2011-08-08 34.910 207,110 +6,617 0.00% 7,230,310
2011-08-09 2011-08-05 36.497 200,493 -3,970 0.00% 7,317,457
2011-07-27 2011-07-25 40.049 204,463 -19,851 0.00% 8,188,502
2011-07-21 2011-07-19 39.595 224,314 +19,851 0.00% 8,881,811
2011-07-19 2011-07-15 39.520 204,463 -1,323 0.00% 8,080,352
2011-07-18 2011-07-14 39.595 205,786 -6,617 0.00% 8,148,186
2011-07-15 2011-07-13 39.671 212,403 +661 0.00% 8,426,239
2011-07-14 2011-07-12 39.066 211,742 +1,324 0.00% 8,272,017
2011-07-13 2011-07-11 40.804 210,418 -1,324 0.00% 8,585,992
2011-07-11 2011-07-07 41.182 211,742 -19,850 0.00% 8,720,018
2011-07-08 2011-07-06 41.258 231,592 +19,850 0.00% 9,554,986
2011-07-06 2011-07-04 42.013 211,742 -661 0.00% 8,896,018
2011-06-30 2011-06-28 39.898 212,403 -662 0.00% 8,474,389
2011-06-28 2011-06-24 38.840 213,065 -662 0.00% 8,275,402
2011-06-27 2011-06-23 37.480 213,727 +662 0.00% 8,010,413
2011-06-24 2011-06-22 37.857 213,065 -13,234 0.00% 8,066,102
2011-06-22 2011-06-20 37.253 226,299 +13,234 0.00% 8,430,307
2011-06-21 2011-06-17 37.177 213,065 +6,617 0.00% 7,921,202
2011-06-20 2011-06-16 38.764 206,448 -1,323 0.00% 8,002,799
2011-06-14 2011-06-10 40.502 207,771 +1,323 0.00% 8,415,183
2011-06-13 2011-06-09 40.653 206,448 -1,323 0.00% 8,392,799
2011-06-03 2011-06-01 41.409 207,771 +661 0.00% 8,603,583
2011-05-31 2011-05-27 40.276 207,110 -6,617 0.00% 8,341,461
2011-05-27 2011-05-25 39.898 213,727 +1,324 0.00% 8,527,214
2011-05-25 2011-05-23 39.369 212,403 +1,323 0.00% 8,362,040
2011-05-23 2011-05-19 40.578 211,080 -264,677 0.00% 8,565,155
2011-05-19 2011-05-17 40.124 475,757 +662 0.01% 19,089,456
2011-05-18 2011-05-16 39.671 475,095 +662 0.01% 18,847,494
2011-05-17 2011-05-13 40.502 474,433 +265,338 0.01% 19,215,581
2011-05-13 2011-05-11 40.502 209,095 -17,865 0.00% 8,468,808
2011-05-12 2011-05-09 40.578 226,960 +20,512 0.00% 9,209,530
2011-05-11 2011-05-06 40.578 206,448 +1,323 0.00% 8,377,199
2011-05-09 2011-05-05 40.578 205,125 +8,602 0.00% 8,323,514
2011-05-06 2011-05-04 41.031 196,523 +3,309 0.00% 8,063,564
2011-05-03 2011-04-28 42.165 193,214 +2,647 0.00% 8,146,792
2011-04-29 2011-04-27 43.809 190,567 -1,324 0.00% 8,348,524
2011-04-28 2011-04-26 44.577 191,891 +1,929 0.00% 8,554,010
2011-04-27 2011-04-21 45.577 189,962 +4,554 0.00% 8,657,821
2011-04-15 2011-04-13 45.961 185,408 -650 0.00% 8,521,515
2011-04-13 2011-04-11 46.345 186,058 -651 0.00% 8,622,890
2011-04-11 2011-04-07 46.729 186,709 -650 0.00% 8,724,810
2011-04-08 2011-04-06 46.576 187,359 -651 0.00% 8,726,385
2011-04-07 2011-04-04 45.884 188,010 -3,253 0.00% 8,626,655
2011-04-06 2011-04-01 45.346 191,263 -1,301 0.00% 8,673,016
2011-04-04 2011-03-31 44.885 192,564 -650 0.00% 8,643,211
2011-03-31 2011-03-29 43.040 193,214 -6,506 0.00% 8,315,987
2011-03-30 2011-03-28 42.963 199,720 +1,301 0.00% 8,580,657
2011-03-29 2011-03-25 42.887 198,419 -12,360 0.00% 8,509,511
2011-03-28 2011-03-24 43.117 210,779 +13,661 0.00% 9,088,189
2011-03-25 2011-03-23 43.963 197,118 +4,554 0.00% 8,665,816
2011-03-24 2011-03-22 44.885 192,564 -650 0.00% 8,643,211
2011-03-21 2011-03-17 44.347 193,214 +650 0.00% 8,568,436
2011-03-18 2011-03-16 44.654 192,564 -1,301 0.00% 8,598,811
2011-03-17 2011-03-15 44.654 193,865 +11,710 0.00% 8,656,906
2011-03-16 2011-03-14 46.191 182,155 -20,167 0.00% 8,414,004
2011-03-15 2011-03-11 46.115 202,322 +20,167 0.00% 9,329,997
2011-03-11 2011-03-09 47.191 182,155 -7,156 0.00% 8,596,004
2011-03-08 2011-03-04 46.345 189,311 -3,903 0.00% 8,773,650
2011-03-01 2011-02-25 44.501 193,214 +2,602 0.00% 8,598,136
2011-02-28 2011-02-24 44.039 190,612 +2,602 0.00% 8,394,446
2011-02-22 2011-02-18 46.729 188,010 -9,758 0.00% 8,785,605
2011-02-16 2011-02-14 45.346 197,768 -1,301 0.00% 8,967,992
2011-02-15 2011-02-11 44.731 199,069 +5,204 0.00% 8,904,587
2011-02-14 2011-02-10 44.962 193,865 +3,253 0.00% 8,716,506
2011-02-11 2011-02-09 45.807 190,612 +3,253 0.00% 8,731,396
2011-02-09 2011-02-07 46.268 187,359 -1,301 0.00% 8,668,785
2011-02-08 2011-02-02 46.729 188,660 +650 0.00% 8,815,980
2011-02-07 2011-01-31 46.576 188,010 +651 0.00% 8,756,705
2011-02-01 2011-01-28 47.037 187,359 +6,505 0.00% 8,812,784
2011-01-27 2011-01-25 47.421 180,854 +3,904 0.00% 8,576,310
2011-01-26 2011-01-24 47.882 176,950 +2,602 0.00% 8,472,777
2011-01-24 2011-01-20 48.574 174,348 +3,253 0.00% 8,468,787
2011-01-18 2011-01-14 49.650 171,095 -651 0.00% 8,494,875
2011-01-17 2011-01-13 49.881 171,746 +2,602 0.00% 8,566,797
2011-01-12 2011-01-10 49.189 169,144 +1,301 0.00% 8,320,008
2011-01-10 2011-01-06 49.266 167,843 -650 0.00% 8,268,913
2011-01-06 2011-01-04 49.881 168,493 -1,301 0.00% 8,404,536
2011-01-05 2011-01-03 49.343 169,794 +1,301 0.00% 8,378,081
2011-01-04 2010-12-31 48.805 168,493 +1,951 0.00% 8,223,236
2011-01-03 2010-12-29 48.651 166,542 -5,204 0.00% 8,102,418
2010-12-30 2010-12-28 48.190 171,746 -651 0.00% 8,276,397
2010-12-28 2010-12-22 49.112 172,397 -1,301 0.00% 8,466,769
2010-12-23 2010-12-21 48.728 173,698 -650 0.00% 8,463,914
2010-12-20 2010-12-16 48.728 174,348 +2,602 0.00% 8,495,587
2010-12-17 2010-12-15 49.804 171,746 +1,301 0.00% 8,553,597
2010-12-16 2010-12-14 50.726 170,445 +1,301 0.00% 8,646,003
2010-12-13 2010-12-09 50.726 169,144 +6,506 0.00% 8,580,008
2010-12-10 2010-12-08 50.495 162,638 +6,505 0.00% 8,212,484
2010-12-09 2010-12-07 51.187 156,133 +651 0.00% 7,992,011
2010-12-07 2010-12-03 51.187 155,482 +650 0.00% 7,958,689
2010-11-29 2010-11-25 51.571 154,832 -650 0.00% 7,984,917
2010-11-25 2010-11-23 51.418 155,482 +3,903 0.00% 7,994,539
2010-11-24 2010-11-22 53.109 151,579 -650 0.00% 8,050,155
2010-11-19 2010-11-17 51.879 152,229 +4,553 0.00% 7,897,476
2010-11-18 2010-11-16 52.186 147,676 +1,952 0.00% 7,706,672
2010-11-16 2010-11-12 54.262 145,724 +651 0.00% 7,907,204
2010-11-15 2010-11-11 55.491 145,073 -3,253 0.00% 8,050,279
2010-11-11 2010-11-09 55.799 148,326 -651 0.00% 8,276,392
2010-11-10 2010-11-08 56.260 148,977 -23,420 0.00% 8,381,417
2010-11-09 2010-11-05 54.415 172,397 +1,302 0.00% 9,381,021
2010-11-08 2010-11-04 54.185 171,095 +17,564 0.00% 9,270,723
2010-11-05 2010-11-03 53.954 153,531 -650 0.00% 8,283,624
2010-11-04 2010-11-02 53.032 154,181 -7,156 0.00% 8,176,494
2010-11-02 2010-10-29 52.186 161,337 +1,301 0.00% 8,419,589
2010-11-01 2010-10-28 53.800 160,036 -651 0.00% 8,609,995
2010-10-29 2010-10-27 53.262 160,687 +1,301 0.00% 8,558,569
2010-10-28 2010-10-26 55.030 159,386 -1,301 0.00% 8,771,025
2010-10-27 2010-10-25 55.184 160,687 -3,252 0.00% 8,867,319
2010-10-26 2010-10-22 54.723 163,939 +3,252 0.00% 8,971,177
2010-10-25 2010-10-21 56.029 160,687 -13,011 0.00% 9,003,170
2010-10-22 2010-10-20 55.338 173,698 -51,393 0.00% 9,612,016
2010-10-21 2010-10-19 53.647 225,091 +5,204 0.00% 12,075,378
2010-10-20 2010-10-18 53.493 219,887 +5,855 0.00% 11,762,400
2010-10-19 2010-10-15 54.185 214,032 -3,253 0.00% 11,597,249
2010-10-18 2010-10-14 53.877 217,285 -4,554 0.00% 11,706,712
2010-10-15 2010-10-13 53.032 221,839 -1,301 0.00% 11,764,518
2010-10-14 2010-10-12 51.418 223,140 -9,108 0.00% 11,473,362
2010-10-13 2010-10-11 51.802 232,248 +33,829 0.00% 12,030,926
2010-10-12 2010-10-08 51.495 198,419 -2,602 0.00% 10,217,514
2010-10-11 2010-10-07 50.649 201,021 -19,517 0.00% 10,181,553
2010-10-08 2010-10-06 50.649 220,538 +2,603 0.00% 11,170,073
2010-10-07 2010-10-05 51.110 217,935 -1,952 0.00% 11,138,733
2010-10-06 2010-10-04 47.805 219,887 +651 0.00% 10,511,800
2010-10-05 2010-09-30 47.114 219,236 +18,215 0.00% 10,329,029
2010-09-28 2010-09-24 48.343 201,021 +3,903 0.00% 9,718,052
2010-09-27 2010-09-22 48.420 197,118 -1,301 0.00% 9,544,518
2010-09-24 2010-09-21 48.267 198,419 -1,301 0.00% 9,577,013
2010-09-22 2010-09-20 47.729 199,720 -3,253 0.00% 9,532,358
2010-09-20 2010-09-16 47.344 202,973 -6,505 0.00% 9,609,619
2010-09-17 2010-09-15 47.575 209,478 +1,952 0.00% 9,965,893
2010-09-15 2010-09-13 47.421 207,526 -9,759 0.00% 9,841,127
2010-09-14 2010-09-10 45.807 217,285 +9,759 0.00% 9,953,210
2010-09-13 2010-09-09 46.038 207,526 +650 0.00% 9,554,028
2010-09-09 2010-09-07 47.114 206,876 +3,253 0.00% 9,746,703
2010-09-07 2010-09-03 46.576 203,623 +1,301 0.00% 9,483,892
2010-09-06 2010-09-02 46.576 202,322 -6,506 0.00% 9,423,297
2010-09-03 2010-09-01 45.961 208,828 +9,108 0.00% 9,597,919
2010-09-02 2010-08-31 45.653 199,720 -7,806 0.00% 9,117,907
2010-09-01 2010-08-30 45.730 207,526 +2,602 0.00% 9,490,228
2010-08-31 2010-08-27 46.268 204,924 +9,107 0.00% 9,481,488
2010-08-30 2010-08-26 47.114 195,817 +14,313 0.00% 9,225,672
2010-08-27 2010-08-25 50.265 181,504 +3,252 0.00% 9,123,282
2010-08-26 2010-08-24 50.419 178,252 +1,302 0.00% 8,987,221
2010-08-25 2010-08-23 50.880 176,950 +1,301 0.00% 9,003,176
2010-08-24 2010-08-20 51.264 175,649 +650 0.00% 9,004,481
2010-08-23 2010-08-19 51.571 174,999 -1,301 0.00% 9,024,959
2010-08-20 2010-08-18 51.264 176,300 +2,602 0.00% 9,037,854
2010-08-19 2010-08-17 51.879 173,698 -6,505 0.00% 9,011,265
2010-08-17 2010-08-13 51.418 180,203 +650 0.00% 9,265,637
2010-08-16 2010-08-12 51.648 179,553 +5,205 0.00% 9,273,616
2010-08-10 2010-08-06 53.339 174,348 -651 0.00% 9,299,586
2010-08-09 2010-08-05 53.647 174,999 +651 0.00% 9,388,110
2010-08-04 2010-08-02 54.108 174,348 -2,602 0.00% 9,433,586
2010-08-03 2010-07-30 53.032 176,950 -651 0.00% 9,383,975
2010-08-02 2010-07-29 53.339 177,601 -651 0.00% 9,473,098
2010-07-30 2010-07-28 53.493 178,252 -7,806 0.00% 9,535,222
2010-07-27 2010-07-23 53.032 186,058 -651 0.00% 9,866,988
2010-07-26 2010-07-22 52.571 186,709 +1,952 0.00% 9,815,412
2010-07-22 2010-07-20 51.725 184,757 -651 0.00% 9,556,594
2010-07-19 2010-07-15 50.803 185,408 +1,952 0.00% 9,419,267
2010-07-16 2010-07-14 51.495 183,456 -2,602 0.00% 9,446,999
2010-07-15 2010-07-13 51.802 186,058 +6,505 0.00% 9,638,188
2010-07-14 2010-07-12 52.186 179,553 +3,904 0.00% 9,370,216
2010-07-13 2010-07-09 54.185 175,649 -651 0.00% 9,517,480
2010-07-09 2010-07-07 52.340 176,300 -650 0.00% 9,227,554
2010-07-05 2010-06-30 53.262 176,950 +650 0.00% 9,424,774
2010-07-02 2010-06-29 53.109 176,300 +2,602 0.00% 9,363,054
2010-06-25 2010-06-23 55.184 173,698 -2,602 0.00% 9,585,316
2010-06-24 2010-06-22 55.184 176,300 -7,156 0.00% 9,728,904
2010-06-23 2010-06-21 54.876 183,456 +651 0.00% 10,067,399
2010-06-22 2010-06-18 53.800 182,805 -1,952 0.00% 9,834,975
2010-06-18 2010-06-15 53.186 184,757 -13,011 0.00% 9,826,394
2010-06-15 2010-06-11 52.571 197,768 -1,301 0.00% 10,396,790
2010-06-14 2010-06-10 51.802 199,069 +2,602 0.00% 10,312,185
2010-06-11 2010-06-09 52.109 196,467 -1,952 0.00% 10,237,796
2010-06-07 2010-06-03 52.263 198,419 -650 0.00% 10,370,014
2010-06-04 2010-06-02 51.264 199,069 +650 0.00% 10,205,085
2010-06-02 2010-05-31 52.724 198,419 -13,011 0.00% 10,461,514
2010-05-27 2010-05-25 50.034 211,430 +6,506 0.00% 10,578,760
2010-05-26 2010-05-24 52.186 204,924 -651 0.00% 10,694,236
2010-05-24 2010-05-19 51.648 205,575 -650 0.00% 10,617,609
2010-05-20 2010-05-18 52.724 206,225 +3,252 0.00% 10,873,080
2010-05-19 2010-05-17 51.571 202,973 +14,963 0.00% 10,467,620
2010-05-14 2010-05-12 52.647 188,010 +651 0.00% 9,898,256
2010-05-13 2010-05-11 52.340 187,359 +2,602 0.00% 9,806,383
2010-05-12 2010-05-10 53.416 184,757 -651 0.00% 9,868,994
2010-05-11 2010-05-07 52.109 185,408 -1,301 0.00% 9,661,517
2010-05-10 2010-05-06 52.340 186,709 +3,904 0.00% 9,772,362
2010-05-07 2010-05-05 52.417 182,805 +14,312 0.00% 9,582,076
2010-05-06 2010-05-04 53.493 168,493 +1,301 0.00% 9,013,185
2010-05-05 2010-05-03 53.954 167,192 +650 0.00% 9,020,690
2010-05-03 2010-04-29 55.825 166,542 +24,721 0.00% 9,297,192
2010-04-30 2010-04-28 56.375 141,821 +8,914 0.00% 7,995,201
2010-04-29 2010-04-27 56.690 132,907 +1,908 0.00% 7,534,471
2010-04-26 2010-04-22 57.712 130,999 +1,272 0.00% 7,560,207
2010-04-23 2010-04-21 57.319 129,727 +3,815 0.00% 7,435,798
2010-04-22 2010-04-20 58.184 125,912 +636 0.00% 7,326,027
2010-04-16 2010-04-14 59.599 125,276 +1,272 0.00% 7,466,323
2010-04-14 2010-04-12 59.756 124,004 -6,995 0.00% 7,410,013
2010-04-13 2010-04-09 59.913 130,999 -64,227 0.00% 7,848,608
2010-04-12 2010-04-08 59.363 195,226 +71,222 0.00% 11,589,222
2010-04-08 2010-04-01 59.756 124,004 -7,631 0.00% 7,410,013
2010-04-07 2010-03-31 58.498 131,635 -2,543 0.00% 7,700,412
2010-04-01 2010-03-30 58.420 134,178 -1,272 0.00% 7,838,623
2010-03-31 2010-03-29 58.026 135,450 -1,908 0.00% 7,859,683
2010-03-30 2010-03-26 56.847 137,358 +1,272 0.00% 7,808,398
2010-03-29 2010-03-25 55.904 136,086 -1,908 0.00% 7,607,688
2010-03-26 2010-03-24 56.297 137,994 -1,908 0.00% 7,768,602
2010-03-24 2010-03-22 56.768 139,902 +1,272 0.00% 7,942,016
2010-03-22 2010-03-18 58.184 138,630 -3,179 0.00% 8,066,007
2010-03-19 2010-03-17 58.577 141,809 -3,180 0.00% 8,306,723
2010-03-17 2010-03-15 56.768 144,989 -636 0.00% 8,230,797
2010-03-16 2010-03-12 57.319 145,625 -4,451 0.00% 8,347,052
2010-03-11 2010-03-09 57.004 150,076 -15,898 0.00% 8,554,978
2010-03-08 2010-03-04 54.331 165,974 +3,815 0.00% 9,017,534
2010-03-04 2010-03-02 55.353 162,159 -636 0.00% 8,976,011
2010-02-26 2010-02-24 54.488 162,795 -636 0.00% 8,870,415
2010-02-25 2010-02-23 54.803 163,431 -5,087 0.00% 8,956,470
2010-02-24 2010-02-22 54.567 168,518 -33,068 0.00% 9,195,502
2010-02-23 2010-02-19 53.152 201,586 +32,432 0.00% 10,714,619
2010-02-18 2010-02-12 53.859 169,154 -636 0.00% 9,110,506
2010-02-17 2010-02-11 53.545 169,790 -3,179 0.00% 9,091,361
2010-02-12 2010-02-10 52.365 172,969 +636 0.00% 9,057,580
2010-02-11 2010-02-09 51.579 172,333 +2,543 0.00% 8,888,776
2010-02-10 2010-02-08 51.186 169,790 -26,072 0.00% 8,690,860
2010-02-09 2010-02-05 51.972 195,862 +9,538 0.00% 10,179,379
2010-02-08 2010-02-04 53.702 186,324 -6,359 0.00% 10,005,969
2010-02-05 2010-02-03 54.646 192,683 +21,621 0.00% 10,529,260
2010-02-04 2010-02-02 53.938 171,062 +3,816 0.00% 9,226,720
2010-02-01 2010-01-28 53.702 167,246 +6,359 0.00% 8,981,443
2010-01-29 2010-01-27 53.230 160,887 +3,180 0.00% 8,564,052
2010-01-28 2010-01-26 53.230 157,707 +5,723 0.00% 8,394,780
2010-01-27 2010-01-25 55.432 151,984 +1,272 0.00% 8,424,743
2010-01-26 2010-01-22 56.218 150,712 +3,179 0.00% 8,472,733
2010-01-25 2010-01-21 56.533 147,533 +1,272 0.00% 8,340,416
2010-01-22 2010-01-20 57.397 146,261 +1,272 0.00% 8,395,007
2010-01-21 2010-01-19 58.262 144,989 -636 0.00% 8,447,397
2010-01-20 2010-01-18 57.712 145,625 +1,272 0.00% 8,404,302
2010-01-19 2010-01-15 57.869 144,353 +5,723 0.00% 8,353,593
2010-01-18 2010-01-14 58.026 138,630 +2,544 0.00% 8,044,207
2010-01-15 2010-01-13 58.420 136,086 +4,451 0.00% 7,950,088
2010-01-13 2010-01-11 59.992 131,635 +1,272 0.00% 7,897,063
2010-01-11 2010-01-07 60.543 130,363 +2,544 0.00% 7,892,503
2010-01-08 2010-01-06 61.879 127,819 -1,272 0.00% 7,909,332
2010-01-07 2010-01-05 61.486 129,091 -636 0.00% 7,937,292
2010-01-06 2010-01-04 59.913 129,727 +4,451 0.00% 7,772,398
2010-01-05 2009-12-31 60.307 125,276 +636 0.00% 7,554,973
2010-01-04 2009-12-29 59.520 124,640 -1,272 0.00% 7,418,618
2009-12-30 2009-12-28 59.363 125,912 +636 0.00% 7,474,527
2009-12-29 2009-12-24 59.206 125,276 +1,272 0.00% 7,417,072
2009-12-28 2009-12-22 57.948 124,004 -31,796 0.00% 7,185,762
2009-12-23 2009-12-21 57.083 155,800 +3,180 0.00% 8,893,521
2009-12-22 2009-12-18 59.442 152,620 +32,432 0.00% 9,071,997
2009-12-21 2009-12-17 59.992 120,188 +636 0.00% 7,210,333
2009-12-18 2009-12-16 60.936 119,552 +5,087 0.00% 7,284,977
2009-12-17 2009-12-15 61.172 114,465 +636 0.00% 7,001,998
2009-12-16 2009-12-14 62.430 113,829 +3,815 0.00% 7,106,293
2009-12-11 2009-12-09 62.115 110,014 +636 0.00% 6,833,524
2009-12-10 2009-12-08 63.373 109,378 +1,908 0.00% 6,931,619
2009-12-09 2009-12-07 64.474 107,470 +1,272 0.00% 6,929,003
2009-12-08 2009-12-04 64.474 106,198 -12,718 0.00% 6,846,992
2009-12-07 2009-12-03 62.823 118,916 -3,180 0.00% 7,470,621
2009-12-04 2009-12-02 61.407 122,096 -7,631 0.00% 7,497,598
2009-12-03 2009-12-01 61.407 129,727 +8,903 0.00% 7,966,198
2009-12-02 2009-11-30 61.014 120,824 -4,452 0.00% 7,371,988
2009-12-01 2009-11-27 59.127 125,276 +6,995 0.00% 7,407,222
2009-11-30 2009-11-26 62.823 118,281 -2,543 0.00% 7,430,729
2009-11-27 2009-11-25 64.002 120,824 -1,272 0.00% 7,732,987
2009-11-26 2009-11-24 61.250 122,096 +1,908 0.00% 7,478,398
2009-11-25 2009-11-23 61.958 120,188 -5,724 0.00% 7,446,582
2009-11-24 2009-11-20 60.464 125,912 +5,088 0.00% 7,613,128
2009-11-13 2009-11-11 61.250 120,824 -1,272 0.00% 7,400,487
2009-11-11 2009-11-09 60.385 122,096 -1,272 0.00% 7,372,798
2009-11-06 2009-11-04 58.498 123,368 -636 0.00% 7,216,807
2009-11-05 2009-11-03 56.768 124,004 +1,272 0.00% 7,039,512
2009-11-03 2009-10-30 57.476 122,732 -7,631 0.00% 7,054,153
2009-10-30 2009-10-28 58.184 130,363 +636 0.00% 7,585,002
2009-10-29 2009-10-27 59.678 129,727 +1,908 0.00% 7,741,798
2009-10-28 2009-10-23 59.363 127,819 -1,272 0.00% 7,587,733
2009-10-27 2009-10-22 56.139 129,091 +2,544 0.00% 7,247,093
2009-10-22 2009-10-20 57.162 126,547 -3,180 0.00% 7,233,624
2009-10-20 2009-10-16 56.218 129,727 -636 0.00% 7,292,998
2009-10-16 2009-10-14 56.533 130,363 -8,903 0.00% 7,369,752
2009-10-15 2009-10-13 55.432 139,266 -1,908 0.00% 7,719,761
2009-10-14 2009-10-12 54.803 141,174 +636 0.00% 7,736,725
2009-10-13 2009-10-09 55.746 140,538 -3,179 0.00% 7,834,471
2009-10-12 2009-10-08 55.746 143,717 -5,088 0.00% 8,011,688
2009-10-09 2009-10-07 55.039 148,805 -5,087 0.00% 8,190,025
2009-10-08 2009-10-06 53.781 153,892 -3,815 0.00% 8,276,406
2009-10-06 2009-10-02 51.658 157,707 +5,723 0.00% 8,146,780
2009-10-02 2009-09-29 53.623 151,984 -636 0.00% 8,149,893
2009-09-30 2009-09-28 52.680 152,620 -1,908 0.00% 8,039,997
2009-09-29 2009-09-25 54.410 154,528 -1,908 0.00% 8,407,811
2009-09-28 2009-09-24 54.174 156,436 +8,267 0.00% 8,474,724
2009-09-25 2009-09-23 55.982 148,169 -1,907 0.00% 8,294,821
2009-09-23 2009-09-21 55.746 150,076 -3,180 0.00% 8,366,179
2009-09-22 2009-09-18 56.768 153,256 -4,451 0.00% 8,700,102
2009-09-21 2009-09-17 56.768 157,707 -2,544 0.00% 8,952,778
2009-09-15 2009-09-11 54.803 160,251 +636 0.00% 8,782,197
2009-09-14 2009-09-10 54.567 159,615 +636 0.00% 8,709,693
2009-09-10 2009-09-08 55.039 158,979 -3,816 0.00% 8,749,988
2009-09-09 2009-09-07 53.781 162,795 +1,908 0.00% 8,755,215
2009-09-08 2009-09-04 53.152 160,887 -3,180 0.00% 8,551,402
2009-09-04 2009-09-02 51.029 164,067 +3,180 0.00% 8,372,123
2009-09-03 2009-09-01 50.950 160,887 +636 0.00% 8,197,202
2009-09-02 2009-08-31 51.422 160,251 +1,272 0.00% 8,240,397
2009-09-01 2009-08-28 52.287 158,979 +1,272 0.00% 8,312,489
2009-08-31 2009-08-27 53.387 157,707 -636 0.00% 8,419,580
2009-08-28 2009-08-26 53.938 158,343 -1,272 0.00% 8,540,684
2009-08-27 2009-08-25 52.287 159,615 +636 0.00% 8,345,743
2009-08-18 2009-08-14 52.837 158,979 +3,179 0.00% 8,399,989
2009-08-14 2009-08-12 52.601 155,800 +1,272 0.00% 8,195,269
2009-08-13 2009-08-11 53.545 154,528 +636 0.00% 8,274,161
2009-08-12 2009-08-10 53.466 153,892 -6,359 0.00% 8,228,006
2009-08-11 2009-08-07 52.680 160,251 +9,539 0.00% 8,441,997
2009-08-10 2009-08-06 54.410 150,712 -1,908 0.00% 8,200,184
2009-08-07 2009-08-05 53.859 152,620 +636 0.00% 8,219,997
2009-08-05 2009-08-03 55.275 151,984 +636 0.00% 8,400,843
2009-07-31 2009-07-29 53.859 151,348 +1,272 0.00% 8,151,488
2009-07-30 2009-07-28 55.432 150,076 +3,179 0.00% 8,318,979
2009-07-28 2009-07-24 54.803 146,897 -636 0.00% 8,050,361
2009-07-27 2009-07-23 54.724 147,533 -2,543 0.00% 8,073,616
2009-07-24 2009-07-22 52.129 150,076 -13,355 0.00% 7,823,380
2009-07-23 2009-07-21 52.523 163,431 +11,447 0.00% 8,583,819
2009-07-22 2009-07-20 51.579 151,984 -16,534 0.00% 7,839,193
2009-07-21 2009-07-17 48.434 168,518 +12,082 0.00% 8,162,001
2009-07-17 2009-07-15 48.198 156,436 -635 0.00% 7,539,922
2009-07-16 2009-07-14 48.041 157,071 -636 0.00% 7,545,828
2009-07-15 2009-07-13 46.626 157,707 -3,816 0.00% 7,353,182
2009-07-14 2009-07-10 48.277 161,523 -4,451 0.00% 7,797,806
2009-07-13 2009-07-09 47.962 165,974 -5,724 0.00% 7,960,486
2009-07-10 2009-07-08 45.603 171,698 +636 0.00% 7,830,020
2009-07-09 2009-07-07 45.446 171,062 -1,271 0.00% 7,774,117
2009-07-08 2009-07-06 45.918 172,333 -1,908 0.00% 7,913,178
2009-07-07 2009-07-03 45.761 174,241 -3,816 0.00% 7,973,390
2009-07-02 2009-06-29 45.210 178,057 +636 0.00% 8,050,013
2009-06-30 2009-06-26 45.682 177,421 -636 0.00% 8,104,959
2009-06-29 2009-06-25 44.739 178,057 -6,359 0.00% 7,966,012
2009-06-25 2009-06-23 43.323 184,416 +13,990 0.00% 7,989,505
2009-06-24 2009-06-22 44.424 170,426 -636 0.00% 7,571,012
2009-06-23 2009-06-19 44.267 171,062 +1,908 0.00% 7,572,366
2009-06-22 2009-06-18 44.503 169,154 +636 0.00% 7,527,805
2009-06-19 2009-06-17 45.132 168,518 +636 0.00% 7,605,501
2009-06-18 2009-06-16 45.368 167,882 +9,539 0.00% 7,616,398
2009-06-16 2009-06-12 47.412 158,343 -6,995 0.00% 7,507,336
2009-06-15 2009-06-11 47.805 165,338 +6,995 0.00% 7,903,982
2009-06-12 2009-06-10 48.041 158,343 -8,903 0.00% 7,606,936
2009-06-11 2009-06-09 45.761 167,246 +5,723 0.00% 7,653,294
2009-06-10 2009-06-08 46.232 161,523 -2,544 0.00% 7,467,605
2009-06-09 2009-06-05 47.176 164,067 -3,179 0.00% 7,740,021
2009-06-05 2009-06-03 46.861 167,246 -13,354 0.00% 7,837,394
2009-06-04 2009-06-02 45.997 180,600 +13,990 0.00% 8,306,982
2009-06-03 2009-06-01 47.333 166,610 -6,995 0.00% 7,886,190
2009-06-02 2009-05-29 44.424 173,605 -1,908 0.00% 7,712,236
2009-06-01 2009-05-27 43.638 175,513 +1,908 0.00% 7,658,998
2009-05-29 2009-05-26 41.751 173,605 +636 0.00% 7,248,137
2009-05-27 2009-05-25 42.223 172,969 +1,271 0.00% 7,303,184
2009-05-26 2009-05-22 42.537 171,698 +5,724 0.00% 7,303,519
2009-05-22 2009-05-20 43.874 165,974 -1,908 0.00% 7,281,887
2009-05-21 2009-05-19 44.110 167,882 -636 0.00% 7,405,198
2009-05-20 2009-05-18 43.166 168,518 +1,908 0.00% 7,274,251
2009-05-18 2009-05-14 42.930 166,610 +5,087 0.00% 7,152,591
2009-05-14 2009-05-12 44.424 161,523 +1,272 0.00% 7,175,505
2009-05-13 2009-05-11 44.581 160,251 +636 0.00% 7,144,198
2009-05-11 2009-05-07 45.997 159,615 -9,539 0.00% 7,341,744
2009-05-08 2009-05-06 45.603 169,154 +8,267 0.00% 7,714,005
2009-05-06 2009-05-04 45.132 160,887 -3,180 0.00% 7,261,101
2009-05-05 2009-04-30 43.009 164,067 -635 0.00% 7,056,319
2009-05-04 2009-04-29 41.908 164,702 -636 0.00% 6,902,330
2009-04-30 2009-04-28 40.650 165,338 -1,272 0.00% 6,720,984
2009-04-29 2009-04-27 41.829 166,610 -636 0.00% 6,969,191
2009-04-27 2009-04-23 43.009 167,246 +1,908 0.00% 7,193,044
2009-04-24 2009-04-22 42.166 165,338 +636 0.00% 6,971,587
2009-04-23 2009-04-21 44.071 164,702 -898 0.00% 7,258,657
2009-04-22 2009-04-20 44.786 165,600 -630 0.00% 7,416,583
2009-04-20 2009-04-16 44.389 166,230 -3,148 0.00% 7,378,799
2009-04-17 2009-04-15 44.548 169,378 +4,407 0.00% 7,545,435
2009-04-16 2009-04-14 44.866 164,971 -4,407 0.00% 7,401,513
2009-04-14 2009-04-08 42.245 169,378 +2,518 0.00% 7,155,386
2009-04-08 2009-04-06 43.913 166,860 -10,704 0.00% 7,327,264
2009-04-07 2009-04-03 42.563 177,564 +5,667 0.00% 7,557,604
2009-04-06 2009-04-02 42.880 171,897 -10,075 0.00% 7,371,002
2009-04-02 2009-03-31 40.816 181,972 -1,259 0.00% 7,427,320
2009-04-01 2009-03-30 39.704 183,231 +10,075 0.00% 7,275,007
2009-03-31 2009-03-27 41.530 173,156 -1,260 0.00% 7,191,238
2009-03-30 2009-03-26 42.007 174,416 -9,444 0.00% 7,326,667
2009-03-27 2009-03-25 40.260 183,860 -3,149 0.00% 7,402,180
2009-03-26 2009-03-24 40.975 187,009 -3,148 0.00% 7,662,609
2009-03-25 2009-03-23 40.736 190,157 -13,853 0.00% 7,746,297
2009-03-24 2009-03-20 38.751 204,010 +11,334 0.00% 7,905,616
2009-03-23 2009-03-19 39.625 192,676 +1,889 0.00% 7,634,711
2009-03-20 2009-03-18 38.831 190,787 -629 0.00% 7,408,360
2009-03-18 2009-03-16 40.101 191,416 -11,964 0.00% 7,675,984
2009-03-17 2009-03-13 37.639 203,380 -3,778 0.00% 7,655,103
2009-03-16 2009-03-12 35.892 207,158 -3,148 0.00% 7,435,404
2009-03-13 2009-03-11 35.257 210,306 -3,148 0.00% 7,414,794
2009-03-12 2009-03-10 33.987 213,454 -1,260 0.00% 7,254,584
2009-03-11 2009-03-09 33.431 214,714 +1,260 0.00% 7,178,057
2009-03-10 2009-03-06 33.828 213,454 +1,259 0.00% 7,220,684
2009-03-09 2009-03-05 34.622 212,195 +630 0.00% 7,346,595
2009-03-06 2009-03-04 34.940 211,565 -630 0.00% 7,391,983
2009-03-04 2009-03-02 32.875 212,195 +3,148 0.00% 6,975,895
2009-03-03 2009-02-27 34.622 209,047 +1,889 0.00% 7,237,605
2009-03-02 2009-02-26 35.495 207,158 +630 0.00% 7,353,154
2009-02-27 2009-02-25 36.210 206,528 -630 0.00% 7,478,392
2009-02-26 2009-02-24 35.654 207,158 +1,259 0.00% 7,386,054
2009-02-25 2009-02-23 36.845 205,899 -5,037 0.00% 7,586,416
2009-02-24 2009-02-20 35.019 210,936 +1,889 0.00% 7,386,756
2009-02-23 2009-02-19 35.972 209,047 -630 0.00% 7,519,805
2009-02-20 2009-02-18 35.654 209,677 +1,260 0.00% 7,475,867
2009-02-19 2009-02-17 35.257 208,417 +5,037 0.00% 7,348,193
2009-02-18 2009-02-16 37.242 203,380 -1,259 0.00% 7,574,353
2009-02-17 2009-02-13 37.242 204,639 -1,260 0.00% 7,621,241
2009-02-16 2009-02-12 35.892 205,899 +3,778 0.00% 7,390,216
2009-02-13 2009-02-11 37.004 202,121 -5,667 0.00% 7,479,315
2009-02-12 2009-02-10 37.798 207,788 -629 0.00% 7,854,017
2009-02-11 2009-02-09 37.322 208,417 -629,659 0.00% 7,778,493
2009-02-10 2009-02-06 37.401 838,076 +621,473 0.02% 31,345,035
2009-02-09 2009-02-05 35.972 216,603 -1,259 0.00% 7,791,608
2009-02-06 2009-02-04 34.622 217,862 -1,259 0.00% 7,542,797
2009-02-05 2009-02-03 33.113 219,121 -1,260 0.00% 7,255,787
2009-02-04 2009-02-02 32.398 220,381 +1,889 0.00% 7,140,009
2009-02-03 2009-01-30 33.034 218,492 -1,889 0.00% 7,217,608
2009-02-02 2009-01-29 32.954 220,381 -629 0.00% 7,262,509
2009-01-30 2009-01-23 31.604 221,010 -14,483 0.00% 6,984,888
2009-01-29 2009-01-22 32.081 235,493 +11,964 0.01% 7,554,815
2009-01-23 2009-01-21 32.240 223,529 +5,037 0.00% 7,206,499
2009-01-22 2009-01-20 34.860 218,492 +1,260 0.00% 7,616,659
2009-01-21 2009-01-19 35.575 217,232 +629 0.00% 7,727,985
2009-01-20 2009-01-16 35.257 216,603 +6,926 0.00% 7,636,808
2009-01-19 2009-01-15 34.940 209,677 +630 0.00% 7,326,017
2009-01-16 2009-01-14 35.813 209,047 -3,778 0.00% 7,486,605
2009-01-15 2009-01-13 34.940 212,825 +9,445 0.00% 7,436,007
2009-01-14 2009-01-12 36.131 203,380 +630 0.00% 7,348,253
2009-01-13 2009-01-09 37.481 202,750 +6,926 0.00% 7,599,190
2009-01-08 2009-01-06 40.578 195,824 +1,259 0.00% 7,946,049
2009-01-07 2009-01-05 40.657 194,565 -5,667 0.00% 7,910,412
2009-01-06 2009-01-02 39.307 200,232 -1,259 0.00% 7,870,515
2009-01-05 2008-12-31 37.401 201,491 -1,889 0.00% 7,536,002
2009-01-02 2008-12-29 36.766 203,380 +1,259 0.00% 7,477,453
2008-12-30 2008-12-24 36.131 202,121 +3,149 0.00% 7,302,764
2008-12-29 2008-12-22 37.322 198,972 -6,297 0.00% 7,425,988
2008-12-23 2008-12-19 38.910 205,269 +1,259 0.00% 7,987,004
2008-12-22 2008-12-18 40.498 204,010 +7,556 0.00% 8,262,017
2008-12-19 2008-12-17 39.386 196,454 -629 0.00% 7,737,613
2008-12-18 2008-12-16 38.592 197,083 -8,816 0.00% 7,605,887
2008-12-17 2008-12-15 37.322 205,899 +3,778 0.00% 7,684,516
2008-12-16 2008-12-12 36.607 202,121 +11,964 0.00% 7,399,064
2008-12-15 2008-12-11 39.069 190,157 -4,408 0.00% 7,429,197
2008-12-12 2008-12-10 38.751 194,565 +1,260 0.00% 7,539,612
2008-12-11 2008-12-09 36.687 193,305 -5,667 0.00% 7,091,686
2008-12-10 2008-12-08 37.798 198,972 -25,187 0.00% 7,520,788
2008-12-09 2008-12-05 34.304 224,159 -6,926 0.00% 7,689,611
2008-12-08 2008-12-04 32.398 231,085 -6,926 0.00% 7,486,802
2008-12-05 2008-12-03 32.001 238,011 -2,519 0.01% 7,616,694
2008-12-04 2008-12-02 31.128 240,530 +1,889 0.01% 7,487,206
2008-12-02 2008-11-28 31.668 238,641 +2,519 0.01% 7,557,265
2008-12-01 2008-11-27 32.557 236,122 -630 0.01% 7,687,493
2008-11-28 2008-11-26 32.398 236,752 -1,259 0.01% 7,670,405
2008-11-26 2008-11-24 30.524 238,011 -5,037 0.01% 7,265,155
2008-11-25 2008-11-21 31.191 243,048 -1,260 0.01% 7,581,026
2008-11-24 2008-11-20 30.175 244,308 +15,112 0.01% 7,372,007
2008-11-20 2008-11-18 31.763 229,196 +17,001 0.00% 7,280,002
2008-11-19 2008-11-17 34.066 212,195 -4,408 0.00% 7,228,645
2008-11-18 2008-11-14 34.701 216,603 -4,407 0.00% 7,516,408
2008-11-17 2008-11-13 32.796 221,010 +2,518 0.00% 7,248,138
2008-11-14 2008-11-12 33.748 218,492 -1,259 0.00% 7,373,759
2008-11-13 2008-11-11 33.669 219,751 +1,889 0.00% 7,398,798
2008-11-12 2008-11-10 35.734 217,862 -4,408 0.00% 7,784,997
2008-11-11 2008-11-07 32.796 222,270 -629 0.00% 7,289,460
2008-11-10 2008-11-06 31.763 222,899 +1,889 0.00% 7,079,989
2008-11-07 2008-11-05 34.384 221,010 -3,778 0.00% 7,599,137
2008-11-06 2008-11-04 32.954 224,788 +3,148 0.00% 7,407,739
2008-11-05 2008-11-03 33.351 221,640 -10,075 0.00% 7,391,999
2008-11-04 2008-10-31 32.319 231,715 +1,260 0.00% 7,488,813
2008-11-03 2008-10-30 33.828 230,455 -33,372 0.00% 7,795,791
2008-10-31 2008-10-29 30.143 263,827 -32,742 0.01% 7,952,614
2008-10-30 2008-10-28 30.207 296,569 -49,114 0.01% 8,958,405
2008-10-29 2008-10-27 26.522 345,683 +85,634 0.01% 9,168,303
2008-10-28 2008-10-24 30.810 260,049 +24,556 0.01% 8,012,192
2008-10-27 2008-10-23 33.987 235,493 +3,149 0.01% 8,003,616
2008-10-24 2008-10-22 35.416 232,344 +8,815 0.00% 8,228,691
2008-10-23 2008-10-21 37.004 223,529 -1,259 0.00% 8,271,499
2008-10-22 2008-10-20 38.433 224,788 -1,889 0.00% 8,639,387
2008-10-21 2008-10-17 35.813 226,677 -625,252 0.00% 8,117,989
2008-10-20 2008-10-16 38.036 851,929 +635,326 0.02% 32,404,354
2008-10-17 2008-10-15 40.180 216,603 -5,037 0.00% 8,703,209
2008-10-16 2008-10-14 42.086 221,640 +1,889 0.00% 9,327,998
2008-10-15 2008-10-13 41.292 219,751 -19,519 0.00% 9,073,997
2008-10-14 2008-10-10 35.575 239,270 +29,593 0.01% 8,511,982
2008-10-13 2008-10-09 40.895 209,677 +3,778 0.00% 8,574,770
2008-10-10 2008-10-08 40.022 205,899 +5,038 0.00% 8,240,418
2008-10-09 2008-10-06 43.674 200,861 -5,038 0.00% 8,772,488
2008-10-08 2008-10-03 45.342 205,899 +6,297 0.00% 9,335,870
2008-10-06 2008-10-02 46.851 199,602 -1,259 0.00% 9,351,502
2008-10-02 2008-09-29 44.468 200,861 -4,408 0.00% 8,931,987
2008-09-30 2008-09-26 46.613 205,269 -6,296 0.00% 9,568,105
2008-09-29 2008-09-25 46.533 211,565 -1,889 0.00% 9,844,777
2008-09-26 2008-09-24 45.421 213,454 -3,778 0.00% 9,695,379
2008-09-25 2008-09-23 44.071 217,232 +1,259 0.00% 9,573,731
2008-09-24 2008-09-22 46.454 215,973 -15,742 0.00% 10,032,745
2008-09-23 2008-09-19 44.468 231,715 -11,963 0.00% 10,304,018
2008-09-22 2008-09-18 40.498 243,678 -1,889 0.01% 9,868,495
2008-09-19 2008-09-17 41.133 245,567 +10,074 0.01% 10,100,996
2008-09-18 2008-09-16 42.007 235,493 +18,890 0.01% 9,892,319
2008-09-17 2008-09-12 43.516 216,603 +12,593 0.00% 9,425,610
2008-09-16 2008-09-11 43.992 204,010 +1,260 0.00% 8,974,818
2008-09-12 2008-09-10 45.660 202,750 +3,778 0.00% 9,257,488
2008-09-11 2008-09-09 46.057 198,972 -2,519 0.00% 9,163,986
2008-09-10 2008-09-08 46.851 201,491 -3,778 0.00% 9,440,003
2008-09-09 2008-09-05 44.945 205,269 -23,297 0.00% 9,225,804
2008-09-08 2008-09-04 45.818 228,566 +26,445 0.00% 10,472,537
2008-09-04 2008-09-02 47.168 202,121 -629 0.00% 9,533,719
2008-09-03 2008-09-01 46.454 202,750 -2,519 0.00% 9,418,488
2008-09-02 2008-08-29 47.407 205,269 -1,259 0.00% 9,731,105
2008-09-01 2008-08-28 46.771 206,528 -10,075 0.00% 9,659,590
2008-08-29 2008-08-27 47.407 216,603 -15,112 0.00% 10,268,411
2008-08-28 2008-08-26 45.183 231,715 -5,037 0.00% 10,469,619
2008-08-27 2008-08-25 44.230 236,752 +3,778 0.01% 10,471,606
2008-08-21 2008-08-19 42.166 232,974 -6,296 0.00% 9,823,504
2008-08-20 2008-08-18 42.801 239,270 +6,926 0.01% 10,240,979
2008-08-19 2008-08-15 43.436 232,344 +629 0.00% 10,092,139
2008-08-18 2008-08-14 43.992 231,715 -62,966 0.00% 10,193,618
2008-08-15 2008-08-13 43.277 294,681 +72,411 0.01% 12,753,021
2008-08-14 2008-08-12 44.468 222,270 -629 0.00% 9,884,013
2008-08-13 2008-08-11 45.024 222,899 +5,037 0.00% 10,035,884
2008-08-12 2008-08-08 45.501 217,862 -2,519 0.00% 9,912,896
2008-08-11 2008-08-07 46.613 220,381 +2,519 0.00% 10,272,513
2008-08-08 2008-08-05 46.215 217,862 +3,148 0.00% 10,068,596
2008-08-05 2008-08-01 47.883 214,714 -1,889 0.00% 10,281,160
2008-08-01 2008-07-30 47.168 216,603 -34,001 0.00% 10,216,811
2008-07-31 2008-07-29 46.136 250,604 -4,408 0.01% 11,561,883
2008-07-30 2008-07-28 47.089 255,012 +34,002 0.01% 12,008,251
2008-07-29 2008-07-25 47.248 221,010 -1,260 0.00% 10,442,232
2008-07-28 2008-07-24 48.280 222,270 -4,407 0.00% 10,731,215
2008-07-25 2008-07-23 48.280 226,677 -4,408 0.00% 10,943,985
2008-07-24 2008-07-22 46.851 231,085 -1,259 0.00% 10,826,503
2008-07-23 2008-07-21 46.930 232,344 -6,297 0.00% 10,903,938
2008-07-22 2008-07-18 44.548 238,641 -8,185 0.01% 10,630,957
2008-07-21 2008-07-17 44.548 246,826 +4,407 0.01% 10,995,582
2008-07-17 2008-07-15 42.880 242,419 +8,815 0.01% 10,395,009
2008-07-16 2008-07-14 45.263 233,604 -3,778 0.00% 10,573,520
2008-07-15 2008-07-11 45.342 237,382 -126,561 0.01% 10,763,372
2008-07-14 2008-07-10 44.548 363,943 +117,746 0.01% 16,212,899
2008-07-11 2008-07-09 43.674 246,197 -8,185 0.01% 10,752,511
2008-07-09 2008-07-07 42.801 254,382 -1,260 0.01% 10,887,786
2008-07-08 2008-07-04 40.578 255,642 -13,222 0.01% 10,373,315
2008-07-04 2008-07-02 41.848 268,864 -65,485 0.01% 11,251,430
2008-07-03 2008-06-30 43.357 334,349 +66,744 0.01% 14,496,298
2008-07-02 2008-06-27 43.198 267,605 +10,704 0.01% 11,559,993
2008-06-30 2008-06-26 44.468 256,901 -1,889 0.01% 11,424,002
2008-06-26 2008-06-24 44.151 258,790 +4,408 0.01% 11,425,803
2008-06-24 2008-06-20 44.945 254,382 +3,148 0.01% 11,433,186
2008-06-23 2008-06-19 44.945 251,234 +13,852 0.01% 11,291,699
2008-06-20 2008-06-18 46.215 237,382 -12,593 0.01% 10,970,722
2008-06-19 2008-06-17 45.501 249,975 +1,260 0.01% 11,374,063
2008-06-18 2008-06-16 45.421 248,715 +2,518 0.01% 11,296,982
2008-06-17 2008-06-13 44.151 246,197 -61,706 0.01% 10,869,811
2008-06-16 2008-06-12 45.263 307,903 +69,262 0.01% 13,936,484
2008-06-13 2008-06-11 46.215 238,641 -61,706 0.01% 11,028,907
2008-06-12 2008-06-10 46.295 300,347 +83,115 0.01% 13,904,530
2008-06-11 2008-06-06 48.836 217,232 +629 0.00% 10,608,729
2008-06-06 2008-06-04 48.121 216,603 -46,595 0.00% 10,423,211
2008-06-05 2008-06-03 50.470 263,198 +63,596 0.01% 13,283,725
2008-06-04 2008-06-02 52.083 199,602 +3,010 0.00% 10,395,859
2008-05-30 2008-05-28 49.906 196,592 +620 0.00% 9,811,140
2008-05-29 2008-05-27 49.825 195,972 +620 0.00% 9,764,398
2008-05-27 2008-05-23 50.874 195,352 +620 0.00% 9,938,256
2008-05-26 2008-05-22 52.002 194,732 +620 0.00% 10,126,515
2008-05-23 2008-05-21 53.454 194,112 -2,480 0.00% 10,375,974
2008-05-22 2008-05-20 52.405 196,592 +8,062 0.00% 10,302,489
2008-05-21 2008-05-19 53.615 188,530 -2,481 0.00% 10,107,997
2008-05-20 2008-05-16 53.292 191,011 -59,536 0.00% 10,179,415
2008-05-19 2008-05-15 52.970 250,547 +62,637 0.01% 13,271,425
2008-05-16 2008-05-14 53.292 187,910 +3,101 0.00% 10,014,155
2008-05-15 2008-05-13 53.534 184,809 -11,783 0.00% 9,893,596
2008-05-14 2008-05-09 52.728 196,592 +620 0.00% 10,365,889
2008-05-13 2008-05-08 53.373 195,972 +4,341 0.00% 10,459,598
2008-05-09 2008-05-07 54.744 191,631 -4,341 0.00% 10,490,556
2008-05-08 2008-05-06 56.840 195,972 -1,861 0.00% 11,138,998
2008-05-07 2008-05-05 57.001 197,833 -620 0.00% 11,276,676
2008-05-06 2008-05-02 56.678 198,453 -6,822 0.00% 11,248,017
2008-05-05 2008-04-30 54.502 205,275 -1,860 0.00% 11,187,827
2008-05-02 2008-04-29 54.421 207,135 -1,240 0.00% 11,272,500
2008-04-30 2008-04-28 53.615 208,375 -16,745 0.00% 11,171,982
2008-04-29 2008-04-25 54.502 225,120 -10,543 0.00% 12,269,412
2008-04-28 2008-04-24 54.502 235,663 -127,754 0.01% 12,844,023
2008-04-25 2008-04-23 50.470 363,417 -2,480 0.01% 18,341,825
2008-04-24 2008-04-22 49.100 365,897 +64,497 0.01% 17,965,492
2008-04-23 2008-04-21 48.052 301,400 +50,233 0.01% 14,482,798
2008-04-22 2008-04-18 46.359 251,167 +1,241 0.01% 11,643,764
2008-04-21 2008-04-17 46.842 249,926 -3,721 0.01% 11,707,133
2008-04-18 2008-04-16 45.794 253,647 +6,201 0.01% 11,615,584
2008-04-17 2008-04-15 46.278 247,446 +1,241 0.01% 11,451,313
2008-04-16 2008-04-14 46.117 246,205 +13,643 0.01% 11,354,182
2008-04-15 2008-04-11 48.939 232,562 -1,860 0.01% 11,381,262
2008-04-11 2008-04-09 46.762 234,422 +6,822 0.01% 10,961,988
2008-04-10 2008-04-08 48.535 227,600 -1,861 0.00% 11,046,679
2008-04-09 2008-04-07 49.342 229,461 -6,202 0.00% 11,322,003
2008-04-08 2008-04-03 47.729 235,663 -24,806 0.01% 11,248,020
2008-04-07 2008-04-02 45.794 260,469 -1,240 0.01% 11,927,992
2008-04-03 2008-04-01 43.859 261,709 -177,368 0.01% 11,478,378
2008-04-02 2008-03-31 43.134 439,077 +125,894 0.01% 18,939,017
2008-04-01 2008-03-28 45.069 313,183 +57,055 0.01% 14,114,742
2008-03-31 2008-03-27 42.489 256,128 +620 0.01% 10,882,549
2008-03-28 2008-03-26 44.182 255,508 +7,442 0.01% 11,288,807
2008-03-27 2008-03-25 44.262 248,066 -6,822 0.01% 10,980,006
2008-03-25 2008-03-19 43.295 254,888 -5,581 0.01% 11,035,364
2008-03-20 2008-03-18 42.005 260,469 -34,729 0.01% 10,940,993
2008-03-19 2008-03-17 41.441 295,198 +22,326 0.01% 12,233,184
2008-03-18 2008-03-14 44.746 272,872 +620 0.01% 12,209,979
2008-03-17 2008-03-13 44.585 272,252 +9,302 0.01% 12,138,337
2008-03-14 2008-03-12 47.568 262,950 -11,163 0.01% 12,508,008
2008-03-12 2008-03-10 45.794 274,113 +11,783 0.01% 12,552,810
2008-03-11 2008-03-07 45.714 262,330 +11,783 0.01% 11,992,065
2008-03-10 2008-03-06 47.165 250,547 -1,860 0.01% 11,817,022
2008-03-07 2008-03-05 46.197 252,407 +10,543 0.01% 11,660,549
2008-03-06 2008-03-04 46.762 241,864 +22,326 0.01% 11,309,989
2008-03-05 2008-03-03 48.535 219,538 +620 0.00% 10,655,385
2008-03-04 2008-02-29 50.712 218,918 +620 0.00% 11,101,843
2008-03-03 2008-02-28 51.277 218,298 -4,961 0.00% 11,193,602
2008-02-29 2008-02-27 50.793 223,259 -3,721 0.00% 11,339,985
2008-02-28 2008-02-26 47.891 226,980 -1,241 0.00% 10,870,187
2008-02-27 2008-02-25 46.923 228,221 +621 0.00% 10,708,819
2008-02-26 2008-02-22 47.729 227,600 +1,860 0.00% 10,863,179
2008-02-25 2008-02-21 48.697 225,740 +4,341 0.00% 10,992,803
2008-02-22 2008-02-20 48.535 221,399 -1,240 0.00% 10,745,710
2008-02-21 2008-02-19 50.229 222,639 -6,202 0.00% 11,182,844
2008-02-20 2008-02-18 48.858 228,841 -1,860 0.00% 11,180,711
2008-02-19 2008-02-15 49.584 230,701 -19,225 0.00% 11,438,987
2008-02-18 2008-02-14 48.535 249,926 -9,303 0.01% 12,130,282
2008-02-15 2008-02-13 46.520 259,229 -171,785 0.01% 12,059,307
2008-02-13 2008-02-11 45.472 431,014 +22,946 0.01% 19,598,979
2008-02-12 2008-02-06 47.407 408,068 +192,871 0.01% 19,345,183
2008-02-11 2008-02-04 52.002 215,197 -15,504 0.00% 11,190,742
2008-02-05 2008-02-01 47.568 230,701 -16,745 0.00% 10,973,987
2008-02-04 2008-01-31 45.149 247,446 +8,683 0.01% 11,172,013
2008-02-01 2008-01-30 46.762 238,763 +18,605 0.01% 11,164,981
2008-01-31 2008-01-29 50.470 220,158 -3,721 0.00% 11,111,477
2008-01-30 2008-01-28 50.632 223,879 +6,201 0.00% 11,335,377
2008-01-29 2008-01-25 54.018 217,678 -3,101 0.00% 11,758,511
2008-01-28 2008-01-24 49.825 220,779 -3,100 0.00% 11,000,419
2008-01-25 2008-01-23 51.519 223,879 -12,404 0.00% 11,533,927
2008-01-24 2008-01-22 44.504 236,283 +25,427 0.01% 10,515,611
2008-01-23 2008-01-21 52.970 210,856 +8,062 0.00% 11,169,000
2008-01-22 2008-01-18 58.533 202,794 -9,302 0.00% 11,870,109
2008-01-21 2008-01-17 57.243 212,096 +5,581 0.00% 12,140,982
2008-01-18 2008-01-16 53.937 206,515 +2,481 0.00% 11,138,859
2008-01-17 2008-01-15 58.372 204,034 +4,341 0.00% 11,909,789
2008-01-16 2008-01-14 60.307 199,693 +3,721 0.00% 12,042,798
2008-01-15 2008-01-11 61.677 195,972 +1,860 0.00% 12,086,997
2008-01-14 2008-01-10 63.048 194,112 -1,240 0.00% 12,238,329
2008-01-11 2008-01-09 63.612 195,352 -3,101 0.00% 12,426,758
2008-01-10 2008-01-08 61.597 198,453 -1,860 0.00% 12,224,018
2008-01-09 2008-01-07 62.242 200,313 -16,124 0.00% 12,467,788
2008-01-08 2008-01-04 63.935 216,437 +4,961 0.00% 13,837,820
2008-01-07 2008-01-03 62.242 211,476 +6,201 0.00% 13,162,590
2008-01-04 2008-01-02 64.257 205,275 +621 0.00% 13,190,381
2008-01-03 2007-12-31 65.063 204,654 +620 0.00% 13,315,477
2007-12-28 2007-12-24 67.079 204,034 -9,303 0.00% 13,686,388
2007-12-27 2007-12-20 63.612 213,337 +6,822 0.00% 13,570,822
2007-12-21 2007-12-19 64.177 206,515 +1,861 0.00% 13,253,410
2007-12-19 2007-12-17 62.887 204,654 -8,683 0.00% 12,869,978
2007-12-18 2007-12-14 65.547 213,337 -13,643 0.00% 13,983,623
2007-12-17 2007-12-13 66.837 226,980 +2,480 0.00% 15,170,682
2007-12-14 2007-12-12 69.498 224,500 +1,241 0.00% 15,602,227
2007-12-13 2007-12-11 70.868 223,259 -1,861 0.00% 15,821,980
2007-12-11 2007-12-07 70.626 225,120 +13,644 0.00% 15,899,415
2007-12-10 2007-12-06 71.997 211,476 -68,218 0.00% 15,225,639
2007-12-07 2007-12-05 71.191 279,694 +64,497 0.01% 19,911,630
2007-12-06 2007-12-04 70.143 215,197 +5,581 0.00% 15,094,490
2007-12-05 2007-12-03 69.095 209,616 -620 0.00% 14,483,323
2007-12-04 2007-11-30 68.369 210,236 +620 0.00% 14,373,612
2007-12-03 2007-11-29 68.450 209,616 -3,100 0.00% 14,348,123
2007-11-30 2007-11-28 64.418 212,716 +620 0.00% 13,702,819
2007-11-29 2007-11-27 64.499 212,096 -1,861 0.00% 13,679,979
2007-11-28 2007-11-26 66.434 213,957 -33,489 0.00% 14,214,012
2007-11-27 2007-11-23 63.935 247,446 +36,590 0.01% 15,820,369
2007-11-26 2007-11-22 62.887 210,856 +5,581 0.00% 13,260,000
2007-11-23 2007-11-21 66.031 205,275 +2,481 0.00% 13,554,482
2007-11-22 2007-11-20 70.062 202,794 +620 0.00% 14,208,160
2007-11-21 2007-11-19 68.691 202,174 -620 0.00% 13,887,621
2007-11-20 2007-11-16 70.062 202,794 +5,582 0.00% 14,208,160
2007-11-19 2007-11-15 72.319 197,212 +1,240 0.00% 14,262,273
2007-11-16 2007-11-14 73.771 195,972 +3,101 0.00% 14,456,997
2007-11-15 2007-11-13 69.175 192,871 +1,860 0.00% 13,341,885
2007-11-13 2007-11-09 71.594 191,011 +1,241 0.00% 13,675,220
2007-11-09 2007-11-07 75.948 189,770 +2,480 0.00% 14,412,570
2007-11-08 2007-11-06 76.754 187,290 -1,860 0.00% 14,375,220
2007-11-07 2007-11-05 77.076 189,150 +2,480 0.00% 14,578,982
2007-11-06 2007-11-02 80.946 186,670 -6,821 0.00% 15,110,235
2007-11-05 2007-11-01 83.607 193,491 -14,264 0.00% 16,177,168
2007-11-02 2007-10-31 82.962 207,755 +1,240 0.00% 17,235,736
2007-11-01 2007-10-30 83.768 206,515 -1,860 0.00% 17,299,363
2007-10-31 2007-10-29 83.849 208,375 +620 0.00% 17,471,972
2007-10-30 2007-10-26 82.962 207,755 -14,264 0.00% 17,235,736
2007-10-29 2007-10-25 82.559 222,019 +1,240 0.00% 18,329,603
2007-10-26 2007-10-24 82.962 220,779 -6,201 0.00% 18,316,231
2007-10-25 2007-10-23 82.720 226,980 -620 0.00% 18,775,777
2007-10-24 2007-10-22 80.221 227,600 +4,341 0.00% 18,258,215
2007-10-23 2007-10-18 82.720 223,259 -3,721 0.00% 18,467,976
2007-10-22 2007-10-17 81.994 226,980 +6,201 0.00% 18,611,077
2007-10-18 2007-10-16 81.107 220,779 -6,201 0.00% 17,906,830
2007-10-17 2007-10-15 81.591 226,980 +2,480 0.00% 18,519,578
2007-10-16 2007-10-12 80.382 224,500 +1,861 0.00% 18,045,731
2007-10-15 2007-10-11 81.914 222,639 -5,582 0.00% 18,237,190
2007-10-12 2007-10-10 80.301 228,221 +6,202 0.00% 18,326,432
2007-10-11 2007-10-09 79.092 222,019 -3,721 0.00% 17,559,903
2007-10-10 2007-10-08 79.092 225,740 -6,822 0.00% 17,854,204
2007-10-09 2007-10-05 77.963 232,562 -17,364 0.01% 18,131,269
2007-10-08 2007-10-04 73.609 249,926 +26,667 0.01% 18,396,923
2007-10-05 2007-10-03 74.980 223,259 +3,101 0.00% 16,739,978
2007-10-04 2007-10-02 78.044 220,158 -20,466 0.00% 17,181,964
2007-10-03 2007-09-28 71.997 240,624 +8,682 0.01% 17,324,207
2007-09-28 2007-09-25 67.160 231,942 +2,481 0.01% 15,577,127
2007-09-27 2007-09-24 64.821 229,461 -620 0.00% 14,874,004
2007-09-25 2007-09-21 62.806 230,081 +1,240 0.00% 14,450,444
2007-09-24 2007-09-20 63.209 228,841 -2,480 0.00% 14,464,815
2007-09-21 2007-09-19 63.128 231,321 -34,109 0.01% 14,602,923
2007-09-20 2007-09-18 61.677 265,430 +2,480 0.01% 16,370,970
2007-09-19 2007-09-17 61.597 262,950 +27,287 0.01% 16,196,811
2007-09-18 2007-09-14 61.274 235,663 -15,504 0.01% 14,440,026
2007-09-17 2007-09-13 59.742 251,167 -4,961 0.01% 15,005,268
2007-09-13 2007-09-11 59.339 256,128 +620 0.01% 15,198,399
2007-09-11 2007-09-07 60.065 255,508 -307,602 0.01% 15,347,009
2007-09-10 2007-09-06 60.226 563,110 -9,302 0.01% 33,913,828
2007-09-07 2007-09-05 59.823 572,412 +17,985 0.01% 34,243,300
2007-09-06 2007-09-04 60.065 554,427 -1,241 0.01% 33,301,486
2007-09-05 2007-09-03 60.145 555,668 -4,961 0.01% 33,420,826
2007-09-03 2007-08-30 59.581 560,629 +1,240 0.01% 33,402,807
2007-08-31 2007-08-29 58.775 559,389 -21,705 0.01% 32,877,927
2007-08-30 2007-08-28 59.903 581,094 +63,877 0.01% 34,809,531
2007-08-29 2007-08-27 56.678 517,217 +303,260 0.01% 29,315,080
2007-08-28 2007-08-24 54.260 213,957 +3,101 0.00% 11,609,260
2007-08-27 2007-08-23 53.212 210,856 -28,528 0.00% 11,220,000
2007-08-24 2007-08-22 52.244 239,384 -2,480 0.01% 12,506,423
2007-08-23 2007-08-21 50.148 241,864 -13,024 0.01% 12,128,989
2007-08-22 2007-08-20 48.697 254,888 -1,240 0.01% 12,412,215
2007-08-21 2007-08-17 44.504 256,128 +9,302 0.01% 11,398,799
2007-08-20 2007-08-16 46.117 246,826 +8,063 0.01% 11,382,821
2007-08-17 2007-08-15 48.697 238,763 +9,302 0.01% 11,626,980
2007-08-16 2007-08-14 49.906 229,461 -620 0.00% 11,451,503
2007-08-15 2007-08-13 48.777 230,081 +2,481 0.00% 11,222,745
2007-08-14 2007-08-10 48.374 227,600 +6,201 0.00% 11,009,979
2007-08-13 2007-08-09 50.470 221,399 -1,240 0.00% 11,174,110
2007-08-10 2007-08-08 50.632 222,639 -3,721 0.00% 11,272,594
2007-08-09 2007-08-07 48.374 226,360 -60,776 0.00% 10,949,995
2007-08-08 2007-08-06 49.664 287,136 +57,055 0.01% 14,260,388
2007-08-07 2007-08-03 51.922 230,081 -1,240 0.00% 11,946,195
2007-08-03 2007-08-01 52.244 231,321 +13,023 0.01% 12,085,178
2007-08-02 2007-07-31 54.582 218,298 +2,481 0.00% 11,915,202
2007-08-01 2007-07-30 53.373 215,817 +16,744 0.00% 11,518,783
2007-07-31 2007-07-27 51.680 199,073 +12,403 0.00% 10,288,057
2007-07-30 2007-07-26 53.534 186,670 +12,404 0.00% 9,993,223
2007-07-27 2007-07-25 52.809 174,266 -6,822 0.00% 9,202,735
2007-07-26 2007-07-24 52.325 181,088 -2,481 0.00% 9,475,395
2007-07-25 2007-07-23 50.632 183,569 -620 0.00% 9,294,413
2007-07-24 2007-07-20 50.067 184,189 +4,341 0.00% 9,221,854
2007-07-23 2007-07-19 48.777 179,848 +3,101 0.00% 8,772,512
2007-07-20 2007-07-18 49.261 176,747 -2,481 0.00% 8,706,753
2007-07-19 2007-07-17 49.825 179,228 -620 0.00% 8,930,120
2007-07-18 2007-07-16 49.584 179,848 +16,745 0.00% 8,917,512
2007-07-17 2007-07-13 49.987 163,103 -1,861 0.00% 8,152,984
2007-07-16 2007-07-12 49.100 164,964 -5,581 0.00% 8,099,709
2007-07-13 2007-07-11 48.616 170,545 -620 0.00% 8,291,236
2007-07-12 2007-07-10 49.584 171,165 -621 0.00% 8,486,978
2007-07-11 2007-07-09 49.261 171,786 -4,961 0.00% 8,462,369
2007-07-10 2007-07-06 46.359 176,747 +8,062 0.00% 8,193,753
2007-07-09 2007-07-05 46.197 168,685 -127,134 0.00% 7,792,809
2007-07-06 2007-07-04 46.762 295,819 +120,312 0.01% 13,833,021
2007-07-05 2007-07-03 46.520 175,507 -11,783 0.00% 8,164,568
2007-07-04 2007-06-29 45.311 187,290 -1,860 0.00% 8,486,212
2007-07-03 2007-06-28 46.681 189,150 -2,481 0.00% 8,829,739
2007-06-29 2007-06-27 46.117 191,631 -1,240 0.00% 8,837,405
2007-06-27 2007-06-25 46.348 192,871 +26,047 0.00% 8,939,241
2007-06-26 2007-06-22 46.915 166,824 0.00% 7,826,630

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top