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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.136 2,660,276 +0 0.59% 361,798
2025-10-13 2025-10-09 0.134 2,660,276 +0 0.59% 356,477
2025-10-10 2025-10-08 0.138 2,660,276 +10,000 0.59% 367,118
2025-10-09 2025-10-06 0.138 2,650,276 +10,000 0.59% 365,738
2025-09-19 2025-09-17 0.144 2,640,276 +10,000 0.59% 380,200
2025-09-15 2025-09-11 0.150 2,630,276 +10,000 0.58% 394,541
2025-09-01 2025-08-28 0.155 2,620,276 -20,000 0.58% 406,143
2025-08-29 2025-08-27 0.157 2,640,276 +330,000 0.59% 414,523
2025-08-27 2025-08-25 0.158 2,310,276 +10,000 0.51% 365,024
2025-08-21 2025-08-19 0.154 2,300,276 -50,000 0.51% 354,243
2025-08-20 2025-08-18 0.163 2,350,276 -20,000 0.52% 383,095
2025-08-19 2025-08-15 0.157 2,370,276 -2,000 0.53% 372,133
2025-08-18 2025-08-14 0.159 2,372,276 +80,000 0.53% 377,192
2025-08-15 2025-08-13 0.165 2,292,276 +550,000 0.51% 378,226
2025-08-04 2025-07-31 0.164 1,742,276 -100,000 0.39% 285,733
2025-07-30 2025-07-28 0.159 1,842,276 -70,000 0.41% 292,922
2025-07-29 2025-07-25 0.154 1,912,276 -100,000 0.42% 294,491
2025-07-23 2025-07-21 0.172 2,012,276 -40,000 0.45% 346,111
2025-07-16 2025-07-14 0.163 2,052,276 -70,000 0.46% 334,521
2025-07-15 2025-07-11 0.164 2,122,276 +70,000 0.47% 348,053
2025-07-14 2025-07-10 0.140 2,052,276 +60,000 0.46% 287,319
2025-06-27 2025-06-25 0.192 1,992,276 -70,000 0.44% 382,517
2025-06-24 2025-06-20 0.157 2,062,276 +10,000 0.46% 323,777
2025-06-20 2025-06-18 0.167 2,052,276 +20,000 0.46% 342,730
2025-06-17 2025-06-13 0.148 2,032,276 -130,000 0.45% 300,777
2025-06-16 2025-06-12 0.157 2,162,276 +80,000 0.48% 339,477
2025-06-13 2025-06-11 0.136 2,082,276 -50,000 0.46% 283,190
2025-05-14 2025-05-12 0.146 2,132,276 +30,000 0.47% 311,312
2025-05-13 2025-05-09 0.140 2,102,276 -30,000 0.47% 294,319
2025-04-09 2025-04-07 0.105 2,132,276 -6,640 0.47% 223,889
2025-03-27 2025-03-25 0.149 2,138,916 +10,000 0.48% 318,698
2025-03-17 2025-03-13 0.154 2,128,916 +10,000 0.47% 327,853
2025-03-14 2025-03-12 0.158 2,118,916 +10,000 0.47% 334,789
2025-03-10 2025-03-06 0.165 2,108,916 +20,000 0.47% 347,971
2025-02-14 2025-02-12 0.160 2,088,916 -20,000 0.46% 334,227
2024-12-18 2024-12-16 0.165 2,108,916 +20,000 0.47% 347,971
2024-12-11 2024-12-09 0.187 2,088,916 +20,000 0.46% 390,627
2024-11-27 2024-11-25 0.206 2,068,916 +10,000 0.46% 426,197
2024-11-11 2024-11-07 0.237 2,058,916 -20,000 0.46% 487,963
2024-11-08 2024-11-06 0.201 2,078,916 +10,000 0.46% 417,862
2024-11-01 2024-10-30 0.198 2,068,916 +20,000 0.46% 409,645
2024-10-29 2024-10-25 0.240 2,048,916 +10,000 0.46% 491,740
2024-10-28 2024-10-24 0.240 2,038,916 +20,000 0.45% 489,340
2024-10-23 2024-10-21 0.265 2,018,916 +10,000 0.45% 535,013
2024-10-22 2024-10-18 0.285 2,008,916 -130,000 0.45% 572,541
2024-10-16 2024-10-14 0.255 2,138,916 +10,000 0.48% 545,424
2024-10-15 2024-10-10 0.285 2,128,916 +10,000 0.47% 606,741
2024-10-10 2024-10-08 0.280 2,118,916 +500,000 0.47% 593,296
2024-10-09 2024-10-07 0.440 1,618,916 +840,000 0.36% 712,323
2024-10-08 2024-10-04 0.365 778,916 +130,000 0.17% 284,304
2024-10-07 2024-10-03 0.590 648,916 -70,000 0.14% 382,860
2024-10-04 2024-10-02 0.400 718,916 +210,000 0.16% 287,566
2024-05-30 2024-05-28 0.142 508,916 -100,000 0.12% 72,266
2024-05-24 2024-05-22 0.186 608,916 +100,000 0.14% 113,258
2023-09-27 2023-09-25 0.149 508,916 -40,000 0.12% 75,828
2022-11-18 2022-11-16 0.200 548,916 -8,000 0.13% 109,783
2022-06-07 2022-06-02 0.220 556,916 +2,000 0.13% 122,522
2022-01-27 2022-01-25 0.265 554,916 -30,000 0.13% 147,053
2022-01-05 2022-01-03 0.300 584,916 +40,000 0.14% 175,475
2021-11-05 2021-11-03 0.290 544,916 +10,000 0.13% 158,026
2021-10-29 2021-10-27 0.305 534,916 +10,000 0.13% 163,149
2021-10-26 2021-10-22 0.275 524,916 +10,000 0.13% 144,352
2021-10-19 2021-10-15 0.275 514,916 +20,000 0.15% 141,602
2021-09-07 2021-09-03 0.375 494,916 -14,400 0.14% 185,594
2021-09-01 2021-08-30 0.365 509,316 -20,000 0.15% 185,900
2021-06-10 2021-06-08 0.380 529,316 -20,000 0.15% 201,140
2021-02-23 2021-02-19 0.320 549,316 +40,000 0.16% 175,781
2021-01-25 2021-01-21 0.255 509,316 +2,056 0.15% 129,876
2020-11-27 2020-11-25 0.345 507,260 -2,400 0.15% 175,005
2020-10-12 2020-10-08 0.540 509,660 -12,000 0.15% 275,216
2020-10-09 2020-10-07 0.550 521,660 -90,000 0.16% 286,913
2020-10-08 2020-10-06 0.440 611,660 +10,000 0.19% 269,130
2020-10-07 2020-10-05 0.455 601,660 +50,000 0.20% 273,755
2020-10-06 2020-09-30 0.405 551,660 -100,000 0.18% 223,422
2020-09-30 2020-09-28 0.355 651,660 +50,000 0.24% 231,339
2020-09-29 2020-09-25 0.320 601,660 -574,000 0.22% 192,531
2020-09-28 2020-09-24 0.310 1,175,660 -300,000 0.43% 364,455
2020-09-23 2020-09-21 0.229 1,475,660 -20,000 0.54% 337,926
2020-09-22 2020-09-18 0.205 1,495,660 -130,000 0.54% 306,610
2020-09-10 2020-09-08 0.168 1,625,660 +50,000 0.59% 273,111
2020-09-04 2020-09-02 0.180 1,575,660 -10,000 0.57% 283,619
2020-09-01 2020-08-28 0.164 1,585,660 -50,000 0.58% 260,048
2020-08-26 2020-08-24 0.165 1,635,660 +60,000 0.59% 269,884
2020-08-25 2020-08-21 0.162 1,575,660 +50,000 0.57% 255,257
2020-08-24 2020-08-20 0.171 1,525,660 +110,000 0.55% 260,888
2020-08-20 2020-08-18 0.190 1,415,660 +60,000 0.51% 268,975
2020-08-19 2020-08-17 0.202 1,355,660 +80,000 0.49% 273,843
2020-08-18 2020-08-14 0.222 1,275,660 -100,000 0.46% 283,197
2020-08-17 2020-08-13 0.187 1,375,660 +60,000 0.50% 257,248
2020-07-23 2020-07-21 0.156 1,315,660 +10,000 0.48% 205,243
2020-07-22 2020-07-20 0.155 1,305,660 +20,000 0.47% 202,377
2020-07-21 2020-07-17 0.160 1,285,660 +6,000 0.47% 205,706
2020-07-17 2020-07-15 0.170 1,279,660 -48,000 0.46% 217,542
2020-07-16 2020-07-14 0.175 1,327,660 +18,000 0.48% 232,340
2020-07-15 2020-07-13 0.230 1,309,660 -52,000 0.48% 301,222
2020-07-14 2020-07-10 0.210 1,361,660 -14,000 0.49% 285,949
2020-07-03 2020-06-30 0.200 1,375,660 -26,000 0.50% 275,132
2020-07-02 2020-06-29 0.190 1,401,660 +16,000 0.51% 266,315
2020-06-22 2020-06-18 0.230 1,385,660 +12,000 0.50% 318,702
2020-06-19 2020-06-17 0.240 1,373,660 +20,000 0.50% 329,678
2020-06-18 2020-06-16 0.260 1,353,660 +6,000 0.49% 351,952
2020-06-17 2020-06-15 0.260 1,347,660 +24,000 0.49% 350,392
2020-06-15 2020-06-11 0.270 1,323,660 +18,000 0.48% 357,388
2020-06-10 2020-06-08 0.260 1,305,660 +4,000 0.47% 339,472
2020-06-09 2020-06-05 0.290 1,301,660 +50,000 0.47% 377,481
2020-06-05 2020-06-03 0.300 1,251,660 -92,000 0.45% 375,498
2020-06-04 2020-06-02 0.290 1,343,660 -8,000 0.49% 389,661
2020-06-03 2020-06-01 0.280 1,351,660 -38,000 0.49% 378,465
2020-06-02 2020-05-29 0.260 1,389,660 -112,000 0.50% 361,312
2020-05-29 2020-05-27 0.270 1,501,660 -150,000 0.55% 405,448
2020-05-19 2020-05-15 0.230 1,651,660 +18,000 0.60% 379,882
2020-04-20 2020-04-16 0.240 1,633,660 +4,000 0.59% 392,078
2020-04-09 2020-04-07 0.250 1,629,660 +6,000 0.59% 407,415
2020-03-31 2020-03-27 0.250 1,623,660 +10,000 0.59% 405,915
2020-03-27 2020-03-25 0.260 1,613,660 +12,000 0.59% 419,552
2020-03-26 2020-03-24 0.250 1,601,660 +30,000 0.58% 400,415
2020-03-25 2020-03-23 0.250 1,571,660 -30,000 0.57% 392,915
2020-03-13 2020-03-11 0.230 1,601,660 -800 0.58% 368,382
2020-03-12 2020-03-10 0.220 1,602,460 +16,000 0.58% 352,541
2020-03-04 2020-03-02 0.240 1,586,460 +6,000 0.58% 380,750
2020-02-26 2020-02-24 0.250 1,580,460 +4,000 0.57% 395,115
2020-02-19 2020-02-17 0.250 1,576,460 +20,000 0.57% 394,115
2020-02-13 2020-02-11 0.250 1,556,460 +8,000 0.56% 389,115
2020-02-11 2020-02-07 0.260 1,548,460 -4,000 0.56% 402,600
2020-02-07 2020-02-05 0.250 1,552,460 +64,000 0.56% 388,115
2020-02-05 2020-02-03 0.270 1,488,460 +14,000 0.54% 401,884
2020-02-04 2020-01-31 0.280 1,474,460 -78,000 0.54% 412,849
2020-02-03 2020-01-30 0.240 1,552,460 +10,000 0.56% 372,590
2020-01-29 2020-01-22 0.270 1,542,460 +18,000 0.56% 416,464
2020-01-16 2020-01-14 0.270 1,524,460 +36,000 0.55% 411,604
2020-01-15 2020-01-13 0.280 1,488,460 +16,000 0.54% 416,769
2020-01-14 2020-01-10 0.290 1,472,460 -40,000 0.53% 427,013
2020-01-08 2020-01-06 0.290 1,512,460 +10,000 0.55% 438,613
2020-01-07 2020-01-03 0.260 1,502,460 +28,000 0.55% 390,640
2020-01-02 2019-12-27 0.270 1,474,460 -22,000 0.54% 398,104
2019-12-16 2019-12-12 0.270 1,496,460 +10,000 0.54% 404,044
2019-12-13 2019-12-11 0.270 1,486,460 +6,000 0.54% 401,344
2019-12-03 2019-11-29 0.280 1,480,460 +2,000 0.54% 414,529
2019-11-27 2019-11-25 0.300 1,478,460 +10,000 0.54% 443,538
2019-11-21 2019-11-19 0.280 1,468,460 -2,000 0.53% 411,169
2019-11-12 2019-11-08 0.300 1,470,460 +2,000 0.53% 441,138
2019-10-28 2019-10-24 0.300 1,468,460 +2,000 0.53% 440,538
2019-10-23 2019-10-21 0.300 1,466,460 +10,000 0.53% 439,938
2019-10-18 2019-10-16 0.310 1,456,460 +22,000 0.53% 451,503
2019-10-17 2019-10-15 0.320 1,434,460 +10,000 0.52% 459,027
2019-10-15 2019-10-11 0.310 1,424,460 +12,000 0.52% 441,583
2019-10-14 2019-10-10 0.310 1,412,460 +6,000 0.51% 437,863
2019-10-11 2019-10-09 0.300 1,406,460 +6,000 0.51% 421,938
2019-10-09 2019-10-04 0.320 1,400,460 +2,000 0.51% 448,147
2019-09-30 2019-09-26 0.330 1,398,460 +18,000 0.51% 461,492
2019-09-26 2019-09-24 0.340 1,380,460 +68,000 0.50% 469,356
2019-09-24 2019-09-20 0.340 1,312,460 +182,000 0.48% 446,236
2019-09-23 2019-09-19 0.310 1,130,460 +50,000 0.41% 350,443
2019-09-19 2019-09-17 0.320 1,080,460 +54,000 0.39% 345,747
2019-09-18 2019-09-16 0.310 1,026,460 +70,000 0.37% 318,203
2019-09-17 2019-09-13 0.320 956,460 +108,000 0.35% 306,067
2019-09-16 2019-09-12 0.310 848,460 +42,000 0.31% 263,023
2019-09-09 2019-09-05 0.280 806,460 +16,000 0.29% 225,809
2019-09-05 2019-09-03 0.290 790,460 +20,000 0.29% 229,233
2019-08-26 2019-08-22 0.310 770,460 -30,000 0.28% 238,843
2019-08-23 2019-08-21 0.310 800,460 +16,000 0.29% 248,143
2019-08-21 2019-08-19 0.300 784,460 +18,000 0.28% 235,338
2019-08-14 2019-08-12 0.290 766,460 -254,000 0.28% 222,273
2019-08-08 2019-08-06 0.290 1,020,460 +194,000 0.37% 295,933
2019-08-01 2019-07-30 0.330 826,460 +8,000 0.30% 272,732
2019-07-30 2019-07-26 0.400 818,460 -18,000 0.30% 327,384
2019-07-29 2019-07-25 0.310 836,460 +14,000 0.30% 259,303
2019-07-24 2019-07-22 0.260 822,460 +8,000 0.30% 213,840
2019-07-03 2019-06-28 0.310 814,460 +14,000 0.30% 252,483
2019-06-28 2019-06-26 0.310 800,460 +2,000 0.29% 248,143
2019-06-21 2019-06-19 0.320 798,460 +22,000 0.29% 255,507
2019-05-24 2019-05-22 0.350 776,460 -2,000 0.28% 271,761
2019-04-30 2019-04-26 0.420 778,460 -8,200 0.28% 326,953
2019-04-26 2019-04-24 0.430 786,660 -2,000 0.29% 338,264
2019-04-25 2019-04-23 0.430 788,660 +22,000 0.29% 339,124
2019-04-23 2019-04-17 0.410 766,660 -20,000 0.28% 314,331
2019-04-11 2019-04-09 0.430 786,660 +16,000 0.29% 338,264
2019-03-26 2019-03-22 0.460 770,660 -4,000 0.28% 354,504
2019-03-25 2019-03-21 0.470 774,660 +20,000 0.28% 364,090
2019-03-22 2019-03-20 0.480 754,660 +14,000 0.27% 362,237
2019-03-15 2019-03-13 0.520 740,660 -22,000 0.27% 385,143
2019-03-12 2019-03-08 0.480 762,660 -14,000 0.28% 366,077
2019-03-08 2019-03-06 0.480 776,660 -4,000 0.28% 372,797
2019-03-06 2019-03-04 0.470 780,660 -20,000 0.28% 366,910
2019-03-05 2019-03-01 0.450 800,660 -10,000 0.29% 360,297
2019-03-04 2019-02-28 0.420 810,660 -10,000 0.29% 340,477
2019-03-01 2019-02-27 0.420 820,660 +12,000 0.30% 344,677
2019-02-27 2019-02-25 0.430 808,660 -28,000 0.29% 347,724
2019-02-26 2019-02-22 0.400 836,660 +12,000 0.30% 334,664
2019-01-16 2019-01-14 0.360 824,660 +8,000 0.30% 296,878
2019-01-15 2019-01-11 0.390 816,660 -2,000 0.30% 318,497
2019-01-07 2019-01-03 0.370 818,660 -8,000 0.30% 302,904
2018-11-29 2018-11-27 0.450 826,660 +10,000 0.30% 371,997
2018-10-30 2018-10-26 0.430 816,660 +10,000 0.30% 351,164
2018-10-24 2018-10-22 0.470 806,660 -10,000 0.29% 379,130
2018-10-23 2018-10-19 0.470 816,660 +18,000 0.30% 383,830
2018-10-22 2018-10-18 0.460 798,660 +2,000 0.29% 367,384
2018-10-10 2018-10-08 0.430 796,660 +8,000 0.29% 342,564
2018-10-09 2018-10-05 0.470 788,660 +14,000 0.29% 370,670
2018-10-04 2018-10-02 0.460 774,660 +14,000 0.28% 356,344
2018-10-02 2018-09-27 0.520 760,660 -22,000 0.28% 395,543
2018-09-28 2018-09-26 0.550 782,660 +14,000 0.28% 430,463
2018-09-24 2018-09-20 0.560 768,660 -4,000 0.28% 430,450
2018-09-21 2018-09-19 0.550 772,660 +10,000 0.28% 424,963
2018-09-20 2018-09-18 0.520 762,660 +4,000 0.28% 396,583
2018-09-11 2018-09-07 0.640 758,660 -8,000 0.28% 485,542
2018-09-10 2018-09-06 0.650 766,660 -2,000 0.28% 498,329
2018-09-07 2018-09-05 0.700 768,660 +16,000 0.28% 538,062
2018-09-06 2018-09-04 0.760 752,660 +6,000 0.27% 572,022
2018-09-03 2018-08-30 0.830 746,660 -6,000 0.27% 619,728
2018-08-31 2018-08-29 0.760 752,660 -56,000 0.27% 572,022
2018-08-30 2018-08-28 0.700 808,660 -4,000 0.29% 566,062
2018-08-29 2018-08-27 0.620 812,660 +36,000 0.29% 503,849
2018-08-27 2018-08-23 0.760 776,660 -2,000 0.28% 590,262
2018-08-24 2018-08-22 0.750 778,660 +8,000 0.28% 583,995
2018-08-23 2018-08-21 0.750 770,660 +6,000 0.28% 577,995
2018-08-14 2018-08-10 0.780 764,660 -4,000 0.28% 596,435
2018-08-08 2018-08-06 0.840 768,660 +2,000 0.28% 645,674
2018-08-07 2018-08-03 0.710 766,660 +2,000 0.28% 544,329
2018-08-01 2018-07-30 0.760 764,660 +18,000 0.28% 581,142
2018-07-31 2018-07-27 0.790 746,660 +8,000 0.27% 589,861
2018-07-19 2018-07-17 0.850 738,660 -60,000 0.27% 627,861
2018-07-17 2018-07-13 0.840 798,660 -2,000 0.29% 670,874
2018-07-16 2018-07-12 0.840 800,660 -6,000 0.29% 672,554
2018-07-13 2018-07-11 0.850 806,660 +12,000 0.29% 685,661
2018-07-12 2018-07-10 0.790 794,660 +4,000 0.29% 627,781
2018-07-11 2018-07-09 0.880 790,660 -10,000 0.29% 695,781
2018-07-04 2018-06-29 0.860 800,660 +14,000 0.29% 688,568
2018-06-25 2018-06-21 0.900 786,660 +8,000 0.29% 707,994
2018-06-19 2018-06-14 0.970 778,660 -4,000 0.28% 755,300
2018-06-15 2018-06-13 0.970 782,660 -24,000 0.28% 759,180
2018-06-04 2018-05-31 1.060 806,660 +10,000 0.29% 855,060
2018-05-28 2018-05-24 1.080 796,660 -6,000 0.29% 860,393
2018-05-24 2018-05-21 1.050 802,660 -2,000 0.29% 842,793
2018-05-21 2018-05-17 1.070 804,660 +10,000 0.29% 860,986
2018-05-15 2018-05-11 1.120 794,660 +10,000 0.29% 890,019
2018-05-02 2018-04-27 1.130 784,660 -4,000 0.28% 886,666
2018-04-30 2018-04-26 1.080 788,660 -22,000 0.29% 851,753
2018-04-27 2018-04-25 1.060 810,660 -8,000 0.29% 859,300
2018-04-26 2018-04-24 1.070 818,660 +4,000 0.30% 875,966
2018-04-23 2018-04-19 1.120 814,660 -60,000 0.30% 912,419
2018-04-18 2018-04-16 1.150 874,660 -26,000 0.32% 1,005,859
2018-04-16 2018-04-12 1.050 900,660 +12,000 0.33% 945,693
2018-04-09 2018-04-04 0.880 888,660 -58,000 0.32% 782,021
2018-04-06 2018-04-03 0.940 946,660 +24,000 0.34% 889,860
2018-04-04 2018-03-29 0.880 922,660 -4,000 0.33% 811,941
2018-03-29 2018-03-27 0.880 926,660 +48,000 0.34% 815,461
2018-03-28 2018-03-26 0.890 878,660 +110,000 0.32% 782,007
2018-03-27 2018-03-23 1.050 768,660 -16,000 0.28% 807,093
2018-03-26 2018-03-22 1.140 784,660 -158,000 0.28% 894,512
2018-03-23 2018-03-21 1.160 942,660 -64,000 0.34% 1,093,486
2018-03-22 2018-03-20 1.090 1,006,660 -58,000 0.37% 1,097,259
2018-03-21 2018-03-19 1.130 1,064,660 -78,000 0.39% 1,203,066
2018-03-20 2018-03-16 0.920 1,142,660 +58,000 0.41% 1,051,247
2018-03-16 2018-03-14 0.820 1,084,660 +6,000 0.39% 889,421
2018-03-14 2018-03-12 0.820 1,078,660 +4,000 0.39% 884,501
2018-03-13 2018-03-09 0.780 1,074,660 -4,000 0.39% 838,235
2018-03-12 2018-03-08 0.750 1,078,660 -2,000 0.39% 808,995
2018-03-09 2018-03-07 0.730 1,080,660 +2,000 0.39% 788,882
2018-03-08 2018-03-06 0.780 1,078,660 -22,000 0.39% 841,355
2018-03-07 2018-03-05 0.690 1,100,660 +56,000 0.40% 759,455
2018-02-27 2018-02-23 0.600 1,044,660 -26,000 0.38% 626,796
2018-02-05 2018-02-01 0.590 1,070,660 +100,000 0.39% 631,689
2018-02-02 2018-01-31 0.570 970,660 -8,000 0.35% 553,276
2018-01-31 2018-01-29 0.550 978,660 +8,000 0.36% 538,263
2018-01-30 2018-01-26 0.580 970,660 -14,000 0.35% 562,983
2018-01-29 2018-01-25 0.540 984,660 -210,000 0.36% 531,716
2018-01-23 2018-01-19 0.490 1,194,660 -10,000 0.43% 585,383
2018-01-19 2018-01-17 0.470 1,204,660 +22,000 0.44% 566,190
2018-01-18 2018-01-16 0.480 1,182,660 -12,000 0.43% 567,677
2017-12-18 2017-12-14 0.450 1,194,660 -10,000 0.43% 537,597
2017-12-15 2017-12-13 0.440 1,204,660 -100,000 0.44% 530,050
2017-12-12 2017-12-08 0.460 1,304,660 +12,000 0.47% 600,144
2017-12-11 2017-12-07 0.480 1,292,660 -20,000 0.47% 620,477
2017-12-08 2017-12-06 0.490 1,312,660 +22,000 0.48% 643,203
2017-12-06 2017-12-04 0.520 1,290,660 -26,000 0.47% 671,143
2017-12-01 2017-11-29 0.510 1,316,660 +10,000 0.48% 671,497
2017-11-30 2017-11-28 0.520 1,306,660 -30,000 0.47% 679,463
2017-11-29 2017-11-27 0.530 1,336,660 +14,000 0.49% 708,430
2017-11-20 2017-11-16 0.550 1,322,660 -12,000 0.48% 727,463
2017-11-13 2017-11-09 0.570 1,334,660 +8,000 0.48% 760,756
2017-10-30 2017-10-26 0.550 1,326,660 +48,000 0.48% 729,663
2017-10-27 2017-10-25 0.550 1,278,660 +12,000 0.46% 703,263
2017-10-26 2017-10-24 0.560 1,266,660 -10,000 0.46% 709,330
2017-10-25 2017-10-23 0.540 1,276,660 -30,000 0.46% 689,396
2017-10-24 2017-10-20 0.570 1,306,660 +18,000 0.47% 744,796
2017-10-23 2017-10-19 0.560 1,288,660 -686,000 0.47% 721,650
2017-10-20 2017-10-18 0.590 1,974,660 -10,000 0.72% 1,165,049
2017-10-18 2017-10-16 0.600 1,984,660 +20,000 0.72% 1,190,796
2017-10-17 2017-10-13 0.600 1,964,660 +688,000 0.71% 1,178,796
2017-10-16 2017-10-12 0.590 1,276,660 +10,000 0.46% 753,229
2017-10-13 2017-10-11 0.580 1,266,660 -100,000 0.46% 734,663
2017-10-12 2017-10-10 0.620 1,366,660 +4,000 0.50% 847,329
2017-10-11 2017-10-09 0.680 1,362,660 +156,000 0.49% 926,609
2017-10-10 2017-10-06 0.590 1,206,660 -18,000 0.44% 711,929
2017-09-29 2017-09-27 0.530 1,224,660 -14,000 0.44% 649,070
2017-09-28 2017-09-26 0.520 1,238,660 +8,000 0.45% 644,103
2017-09-27 2017-09-25 0.510 1,230,660 +10,000 0.45% 627,637
2017-09-21 2017-09-19 0.530 1,220,660 +100,000 0.44% 646,950
2017-09-20 2017-09-18 0.540 1,120,660 +120,000 0.41% 605,156
2017-09-15 2017-09-13 0.540 1,000,660 +8,000 0.36% 540,356
2017-09-12 2017-09-08 0.570 992,660 -150,000 0.36% 565,816
2017-09-11 2017-09-07 0.560 1,142,660 -400,000 0.41% 639,890
2017-09-08 2017-09-06 0.610 1,542,660 +6,000 0.56% 941,023
2017-09-07 2017-09-05 0.630 1,536,660 +350,000 0.56% 968,096
2017-09-05 2017-09-01 0.560 1,186,660 +310,000 0.43% 664,530
2017-09-01 2017-08-30 0.520 876,660 -8,000 0.32% 455,863
2017-08-29 2017-08-25 0.540 884,660 +8,000 0.32% 477,716
2017-08-22 2017-08-18 0.570 876,660 -10,000 0.32% 499,696
2017-08-18 2017-08-16 0.560 886,660 -20,000 0.32% 496,530
2017-08-16 2017-08-14 0.570 906,660 +8,000 0.33% 516,796
2017-08-09 2017-08-07 0.640 898,660 -100,000 0.33% 575,142
2017-08-08 2017-08-04 0.620 998,660 +14,000 0.36% 619,169
2017-08-07 2017-08-03 0.630 984,660 -380,000 0.36% 620,336
2017-08-03 2017-08-01 0.650 1,364,660 -6,000 0.50% 887,029
2017-08-02 2017-07-31 0.600 1,370,660 -10,000 0.50% 822,396
2017-08-01 2017-07-28 0.630 1,380,660 -40,000 0.50% 869,816
2017-07-31 2017-07-27 0.670 1,420,660 +34,000 0.52% 951,842
2017-07-28 2017-07-26 0.600 1,386,660 +40,000 0.50% 831,996
2017-07-27 2017-07-25 0.580 1,346,660 -12,000 0.49% 781,063
2017-07-25 2017-07-21 0.560 1,358,660 -38,000 0.49% 760,850
2017-07-24 2017-07-20 0.560 1,396,660 -10,000 0.51% 782,130
2017-07-21 2017-07-19 0.560 1,406,660 +4,000 0.51% 787,730
2017-07-20 2017-07-18 0.570 1,402,660 -152,000 0.51% 799,516
2017-07-19 2017-07-17 0.540 1,554,660 -40,000 0.56% 839,516
2017-07-18 2017-07-14 0.590 1,594,660 -336,000 0.58% 940,849
2017-07-17 2017-07-13 0.610 1,930,660 +50,000 0.70% 1,177,703
2017-07-14 2017-07-12 0.620 1,880,660 -10,000 0.68% 1,166,009
2017-07-13 2017-07-11 0.610 1,890,660 -50,000 0.69% 1,153,303
2017-07-12 2017-07-10 0.610 1,940,660 +386,000 0.70% 1,183,803
2017-07-11 2017-07-07 0.630 1,554,660 +34,000 0.56% 979,436
2017-07-10 2017-07-06 0.610 1,520,660 -540,000 0.55% 927,603
2017-07-07 2017-07-05 0.570 2,060,660 +548,000 0.75% 1,174,576
2017-07-06 2017-07-04 0.590 1,512,660 -408,000 0.55% 892,469
2017-07-05 2017-07-03 0.660 1,920,660 +364,000 0.70% 1,267,636
2017-07-04 2017-06-30 0.750 1,556,660 -372,000 0.57% 1,167,495
2017-07-03 2017-06-29 0.710 1,928,660 -438,000 0.70% 1,369,349
2017-06-30 2017-06-28 0.500 2,366,660 +638,000 0.86% 1,183,330
2017-06-29 2017-06-27 0.730 1,728,660 -120,000 0.63% 1,261,922
2017-06-22 2017-06-20 1.920 1,848,660 -20,000 0.67% 3,549,427
2017-06-16 2017-06-14 1.770 1,868,660 -4,000 0.68% 3,307,528
2017-06-08 2017-06-06 1.730 1,872,660 -4,000 0.68% 3,239,702
2017-06-07 2017-06-05 1.620 1,876,660 +4,000 0.68% 3,040,189
2017-06-05 2017-06-01 1.700 1,872,660 +1,200,000 0.68% 3,183,522
2017-05-22 2017-05-18 1.790 672,660 -50,000 0.24% 1,204,061
2017-05-19 2017-05-17 1.610 722,660 -38,000 0.26% 1,163,483
2017-05-18 2017-05-16 1.640 760,660 -20,000 0.28% 1,247,482
2017-05-17 2017-05-15 1.770 780,660 +16,000 0.28% 1,381,768
2017-05-15 2017-05-11 1.490 764,660 -400 0.28% 1,139,343
2017-05-10 2017-05-08 1.520 765,060 +3,600 0.28% 1,162,891
2017-05-08 2017-05-04 1.620 761,460 -4,000 0.28% 1,233,565
2017-05-04 2017-04-28 1.630 765,460 +30,000 0.28% 1,247,700
2017-05-02 2017-04-27 1.530 735,460 +80,000 0.27% 1,125,254
2017-04-27 2017-04-25 1.610 655,460 -16,000 0.24% 1,055,291
2017-04-25 2017-04-21 1.760 671,460 -14,000 0.24% 1,181,770
2017-04-24 2017-04-20 1.770 685,460 -4,000 0.25% 1,213,264
2017-04-21 2017-04-19 1.800 689,460 -14,000 0.25% 1,241,028
2017-04-20 2017-04-18 1.830 703,460 +12,000 0.26% 1,287,332
2017-04-19 2017-04-13 1.870 691,460 +14,000 0.25% 1,293,030
2017-04-18 2017-04-12 1.880 677,460 +16,000 0.25% 1,273,625
2017-04-13 2017-04-11 1.880 661,460 +18,000 0.24% 1,243,545
2017-04-12 2017-04-10 1.930 643,460 -22,000 0.23% 1,241,878
2017-04-11 2017-04-07 1.850 665,460 -12,000 0.24% 1,231,101
2017-04-10 2017-04-06 1.870 677,460 -50,400 0.25% 1,266,850
2017-04-06 2017-04-03 1.880 727,860 +20,000 0.26% 1,368,377
2017-04-05 2017-03-31 2.000 707,860 -32,000 0.26% 1,415,720
2017-04-03 2017-03-30 1.860 739,860 +42,000 0.27% 1,376,140
2017-03-31 2017-03-29 1.950 697,860 -10,000 0.25% 1,360,827
2017-03-30 2017-03-28 1.850 707,860 -18,000 0.26% 1,309,541
2017-03-29 2017-03-27 1.840 725,860 -6,000 0.26% 1,335,582
2017-03-27 2017-03-23 1.910 731,860 +42,000 0.27% 1,397,853
2017-03-23 2017-03-21 1.870 689,860 +42,000 0.25% 1,290,038
2017-03-22 2017-03-20 1.940 647,860 +74,400 0.24% 1,256,848
2017-03-21 2017-03-17 2.060 573,460 -28,000 0.21% 1,181,328
2017-03-20 2017-03-16 2.110 601,460 -68,000 0.22% 1,269,081
2017-03-17 2017-03-15 2.070 669,460 +3,800 0.24% 1,385,782
2017-03-16 2017-03-14 2.120 665,660 -10,000 0.24% 1,411,199
2017-03-15 2017-03-13 2.080 675,660 +330,920 0.25% 1,405,373
2017-03-13 2017-03-09 2.070 344,740 -26,000 0.50% 713,612
2017-03-09 2017-03-07 2.200 370,740 +4,000 0.54% 815,628
2017-03-08 2017-03-06 2.190 366,740 +61,600 0.53% 803,161
2017-03-07 2017-03-03 2.070 305,140 -26,000 0.44% 631,640
2017-03-03 2017-03-01 2.050 331,140 -16,000 0.48% 678,837
2017-02-28 2017-02-24 2.050 347,140 +16,000 0.50% 711,637
2017-02-27 2017-02-23 2.040 331,140 -2,000 0.48% 675,526
2017-02-24 2017-02-22 2.040 333,140 -60,000 0.48% 679,606
2017-02-17 2017-02-15 2.110 393,140 -6,800 0.57% 829,525
2017-02-16 2017-02-14 2.080 399,940 +29,600 0.58% 831,875
2017-02-13 2017-02-09 2.100 370,340 -9,200 0.54% 777,714
2017-02-10 2017-02-08 2.067 379,540 -40,000 0.55% 784,699
2017-02-09 2017-02-07 2.095 419,540 -41,092 0.61% 878,862
2017-02-08 2017-02-06 2.049 460,632 -1,976 0.61% 943,966
2017-02-07 2017-02-03 2.095 462,608 +61,484 0.61% 969,082
2017-01-26 2017-01-24 2.186 401,124 +18,007 0.53% 876,818
2017-01-25 2017-01-23 2.095 383,117 -4,392 0.51% 802,563
2017-01-20 2017-01-18 2.140 387,509 -11,419 0.51% 829,410
2017-01-17 2017-01-13 2.095 398,928 +6,588 0.53% 835,684
2017-01-13 2017-01-11 2.186 392,340 -7,466 0.52% 857,617
2017-01-09 2017-01-05 2.231 399,806 -5,709 0.53% 892,144
2017-01-06 2017-01-04 2.231 405,515 -13,176 0.54% 904,883
2017-01-05 2017-01-03 2.277 418,691 -35,134 0.55% 953,352
2017-01-04 2016-12-30 2.277 453,825 +37,769 0.60% 1,033,352
2017-01-03 2016-12-29 2.231 416,056 -49,187 0.55% 928,405
2016-12-30 2016-12-28 2.323 465,243 +16,688 0.62% 1,080,537
2016-12-29 2016-12-23 2.414 448,555 -3,513 0.59% 1,082,633
2016-12-28 2016-12-22 2.277 452,068 +11,418 0.60% 1,029,351
2016-12-22 2016-12-20 2.277 440,650 -23,276 0.58% 1,003,352
2016-12-21 2016-12-19 2.368 463,926 +17,128 0.61% 1,098,605
2016-12-20 2016-12-16 2.459 446,798 +25,033 0.59% 1,098,739
2016-12-19 2016-12-15 2.505 421,765 +10,540 0.56% 1,056,387
2016-12-16 2016-12-14 2.550 411,225 -10,101 0.54% 1,048,714
2016-12-15 2016-12-13 2.550 421,326 -10,979 0.56% 1,074,474
2016-12-14 2016-12-12 2.550 432,305 -9,662 0.57% 1,102,473
2016-12-13 2016-12-09 2.732 441,967 +3,953 0.58% 1,207,621
2016-12-12 2016-12-08 2.459 438,014 +14,492 0.58% 1,077,138
2016-12-09 2016-12-07 2.641 423,522 +31,621 0.56% 1,118,648
2016-12-08 2016-12-06 2.641 391,901 +47,431 0.52% 1,035,128
2016-12-07 2016-12-05 2.732 344,470 +44,797 0.46% 941,223
2016-12-06 2016-12-02 3.097 299,673 +10,540 0.40% 927,996
2016-12-05 2016-12-01 3.461 289,133 +39,526 0.38% 1,000,693
2016-12-02 2016-11-30 4.326 249,607 +76,417 0.33% 1,079,866
2016-12-01 2016-11-29 5.419 173,190 +3,952 0.23% 938,554
2016-11-30 2016-11-28 5.920 169,238 -3,074 0.22% 1,001,915
2016-11-29 2016-11-25 4.782 172,312 -9,662 0.23% 823,938
2016-11-28 2016-11-24 4.645 181,974 -26,790 0.24% 845,277
2016-11-25 2016-11-23 4.600 208,764 +25,033 0.30% 960,211
2016-11-24 2016-11-22 4.463 183,731 +22,399 0.27% 819,970
2016-11-23 2016-11-21 5.374 161,332 -25,034 0.23% 866,946
2016-11-22 2016-11-18 4.873 186,366 -12,297 0.27% 908,113
2016-11-18 2016-11-16 3.643 198,663 -3,513 0.29% 723,763
2016-11-17 2016-11-15 3.643 202,176 -42,600 0.29% 736,562
2016-11-16 2016-11-14 2.823 244,776 -18,885 0.36% 691,115
2016-11-15 2016-11-11 3.643 263,661 +2,196 0.38% 960,562
2016-11-11 2016-11-09 3.415 261,465 -3,513 0.38% 893,027
2016-11-10 2016-11-08 3.461 264,978 -21,959 0.39% 917,092
2016-11-09 2016-11-07 3.552 286,937 +439 0.42% 1,019,227
2016-11-07 2016-11-03 3.598 286,498 +3,513 0.42% 1,030,714
2016-11-03 2016-11-01 3.643 282,985 +2,196 0.41% 1,030,963
2016-11-02 2016-10-31 3.643 280,789 -100,132 0.41% 1,022,963
2016-11-01 2016-10-28 3.689 380,921 -3,075 0.55% 1,405,108
2016-10-27 2016-10-25 3.780 383,996 +28,986 0.56% 1,451,425
2016-10-26 2016-10-24 3.643 355,010 -10,101 0.52% 1,293,362
2016-10-25 2016-10-20 3.643 365,111 +2,196 0.53% 1,330,162
2016-10-12 2016-10-07 3.598 362,915 -2,196 0.53% 1,305,635
2016-10-07 2016-10-05 3.552 365,111 +21,081 0.53% 1,296,908
2016-10-06 2016-10-04 3.689 344,030 -12,517 0.50% 1,269,027
2016-10-03 2016-09-29 3.324 356,547 +8,784 0.52% 1,185,303
2016-09-29 2016-09-27 3.324 347,763 +2,195 0.51% 1,156,101
2016-09-28 2016-09-26 3.370 345,568 +4,392 0.50% 1,164,541
2016-09-27 2016-09-23 3.415 341,176 +58,850 0.50% 1,165,278
2016-09-26 2016-09-22 3.142 282,326 +10,979 0.41% 887,135
2016-09-09 2016-09-07 3.142 271,347 +3,075 0.39% 852,636
2016-09-02 2016-08-31 3.142 268,272 +2,196 0.39% 842,974
2016-08-19 2016-08-17 3.415 266,076 -2,196 0.39% 908,776
2016-08-18 2016-08-16 3.233 268,272 -2,635 0.39% 867,408
2016-08-16 2016-08-12 3.188 270,907 -10,541 0.39% 863,591
2016-08-11 2016-08-09 3.233 281,448 -3,074 0.41% 910,010
2016-08-10 2016-08-08 3.233 284,522 +3,074 0.41% 919,949
2016-08-09 2016-08-05 3.233 281,448 +879 0.41% 910,010
2016-08-08 2016-08-04 3.188 280,569 -2,196 0.41% 894,391
2016-08-04 2016-08-01 3.051 282,765 +2,196 0.41% 862,760
2016-07-21 2016-07-19 3.142 280,569 -3,074 0.41% 881,614
2016-07-19 2016-07-15 3.097 283,643 +4,830 0.41% 878,356
2016-07-18 2016-07-14 3.188 278,813 +440 0.41% 888,793
2016-07-11 2016-07-07 3.370 278,373 -3,514 0.40% 938,099
2016-07-06 2016-07-04 3.324 281,887 -2,196 0.41% 937,104
2016-07-04 2016-06-29 3.097 284,083 -3,513 0.41% 879,719
2016-06-28 2016-06-24 2.915 287,596 -2,196 0.42% 838,209
2016-06-16 2016-06-14 3.097 289,792 +2,196 0.42% 897,398
2016-06-15 2016-06-13 3.142 287,596 -11,858 0.42% 903,694
2016-06-13 2016-06-08 3.142 299,454 -3,952 0.44% 940,955
2016-06-10 2016-06-07 3.188 303,406 +2,195 0.44% 967,190
2016-06-02 2016-05-31 3.142 301,211 +1,757 0.44% 946,476
2016-06-01 2016-05-30 3.097 299,454 +3,074 0.44% 927,318
2016-05-31 2016-05-27 3.188 296,380 -3,513 0.43% 944,793
2016-05-30 2016-05-26 3.097 299,893 +4,831 0.44% 928,677
2016-05-27 2016-05-25 3.188 295,062 -1,318 0.43% 940,591
2016-05-26 2016-05-24 3.188 296,380 +440 0.43% 944,793
2016-05-25 2016-05-23 3.324 295,940 +5,270 0.43% 983,821
2016-05-24 2016-05-20 3.370 290,670 +878 0.42% 979,539
2016-05-23 2016-05-19 3.415 289,792 -6,148 0.42% 989,777
2016-05-19 2016-05-17 3.233 295,940 +3,952 0.43% 956,867
2016-05-18 2016-05-16 3.233 291,988 +2,635 0.42% 944,089
2016-05-17 2016-05-13 3.415 289,353 -439 0.42% 988,278
2016-05-16 2016-05-12 3.507 289,792 +1,318 0.42% 1,016,171
2016-05-13 2016-05-11 3.552 288,474 -14,493 0.42% 1,024,686
2016-05-12 2016-05-10 3.643 302,967 -2,635 0.44% 1,103,761
2016-05-11 2016-05-09 3.552 305,602 -1,757 0.44% 1,085,527
2016-05-10 2016-05-06 3.507 307,359 -5,270 0.45% 1,077,771
2016-05-09 2016-05-05 3.643 312,629 +10,101 0.45% 1,138,961
2016-04-29 2016-04-27 3.461 302,528 +2,196 0.44% 1,047,053
2016-04-28 2016-04-26 3.461 300,332 +2,196 0.44% 1,039,453
2016-04-26 2016-04-22 3.598 298,136 -3,514 0.43% 1,072,584
2016-04-25 2016-04-21 3.598 301,650 -2,635 0.44% 1,085,226
2016-04-22 2016-04-20 3.507 304,285 +4,392 0.44% 1,066,991
2016-04-21 2016-04-19 3.598 299,893 -3,074 0.44% 1,078,905
2016-04-20 2016-04-18 3.598 302,967 +10,101 0.44% 1,089,964
2016-04-19 2016-04-15 3.825 292,866 -439 0.43% 1,120,309
2016-04-18 2016-04-14 3.825 293,305 -3,514 0.43% 1,121,989
2016-04-15 2016-04-13 3.689 296,819 +10,101 0.43% 1,094,880
2016-04-14 2016-04-12 3.689 286,718 +4,392 0.42% 1,057,620
2016-04-12 2016-04-08 3.643 282,326 -1,317 0.41% 1,028,562
2016-04-11 2016-04-07 3.643 283,643 -15,372 0.41% 1,033,360
2016-04-08 2016-04-06 3.598 299,015 -439 0.43% 1,075,746
2016-04-07 2016-04-05 3.689 299,454 +1,757 0.44% 1,104,599
2016-04-06 2016-04-01 3.825 297,697 -4,831 0.43% 1,138,789
2016-04-05 2016-03-31 3.780 302,528 +31,181 0.44% 1,143,493
2016-03-30 2016-03-24 3.734 271,347 -2,195 0.39% 1,013,278
2016-03-29 2016-03-23 3.643 273,542 -5,271 0.40% 996,561
2016-03-23 2016-03-21 3.780 278,813 +879 0.41% 1,053,855
2016-03-22 2016-03-18 3.825 277,934 -1,757 0.40% 1,063,189
2016-03-21 2016-03-17 3.780 279,691 -10,979 0.41% 1,057,173
2016-03-18 2016-03-16 3.734 290,670 +3,074 0.42% 1,085,435
2016-03-17 2016-03-15 3.871 287,596 +3,513 0.42% 1,113,247
2016-03-16 2016-03-14 3.962 284,083 +9,662 0.41% 1,125,522
2016-03-14 2016-03-10 3.871 274,421 +3,074 0.40% 1,062,248
2016-03-11 2016-03-09 3.962 271,347 -2,195 0.39% 1,075,063
2016-03-10 2016-03-08 4.007 273,542 +1,756 0.40% 1,096,217
2016-03-09 2016-03-07 4.099 271,786 +10,541 0.40% 1,113,933
2016-03-08 2016-03-04 4.099 261,245 +439 0.38% 1,070,730
2016-03-07 2016-03-03 4.053 260,806 +3,952 0.38% 1,057,054
2016-03-04 2016-03-02 4.144 256,854 -3,952 0.37% 1,064,431
2016-03-03 2016-03-01 4.007 260,806 -1,977 0.38% 1,045,177
2016-03-02 2016-02-29 4.053 262,783 +5,710 0.38% 1,065,067
2016-03-01 2016-02-26 4.144 257,073 -7,027 0.37% 1,065,338
2016-02-29 2016-02-25 3.916 264,100 +21,080 0.38% 1,034,324
2016-02-26 2016-02-24 4.235 243,020 -18,884 0.35% 1,029,235
2016-02-25 2016-02-23 3.780 261,904 +2,196 0.38% 989,942
2016-02-24 2016-02-22 3.825 259,708 -3,514 0.38% 993,469
2016-02-23 2016-02-19 3.598 263,222 -25,911 0.38% 946,976
2016-02-22 2016-02-18 3.598 289,133 -7,027 0.42% 1,040,194
2016-02-19 2016-02-17 3.415 296,160 +19,324 0.43% 1,011,527
2016-02-18 2016-02-16 3.279 276,836 +4,392 0.40% 907,705
2016-02-17 2016-02-15 3.233 272,444 -25,473 0.40% 880,897
2016-02-16 2016-02-12 3.097 297,917 -11,858 0.43% 922,558
2016-02-15 2016-02-11 3.188 309,775 -878 0.45% 987,493
2016-02-12 2016-02-05 3.415 310,653 +878 0.45% 1,061,027
2016-02-11 2016-02-04 3.552 309,775 +18,446 0.45% 1,100,349
2016-02-05 2016-02-03 3.552 291,329 +10,101 0.42% 1,034,828
2016-02-04 2016-02-02 3.780 281,228 -4,392 0.41% 1,062,983
2016-02-03 2016-02-01 3.233 285,620 +3,514 0.42% 923,499
2016-02-02 2016-01-29 3.142 282,106 +3,074 0.41% 886,444
2016-02-01 2016-01-28 3.142 279,032 -5,709 0.41% 876,784
2016-01-29 2016-01-27 3.097 284,741 +439 0.41% 881,756
2016-01-28 2016-01-26 3.051 284,302 +878 0.41% 867,450
2016-01-27 2016-01-25 3.233 283,424 -7,466 0.41% 916,399
2016-01-26 2016-01-22 3.142 290,890 -25,472 0.42% 914,045
2016-01-25 2016-01-21 3.051 316,362 +3,513 0.46% 965,270
2016-01-22 2016-01-20 3.279 312,849 +879 0.46% 1,025,786
2016-01-21 2016-01-19 3.370 311,970 -23,716 0.45% 1,051,318
2016-01-20 2016-01-18 3.188 335,686 -25,472 0.49% 1,070,092
2016-01-19 2016-01-15 3.324 361,158 +12,297 0.53% 1,200,632
2016-01-18 2016-01-14 3.370 348,861 -2,635 0.51% 1,175,639
2016-01-15 2016-01-13 3.552 351,496 +14,492 0.51% 1,248,546
2016-01-14 2016-01-12 3.415 337,004 +7,466 0.49% 1,151,028
2016-01-13 2016-01-11 4.144 329,538 +4,392 0.48% 1,365,641
2016-01-12 2016-01-08 4.554 325,146 +24,594 0.47% 1,480,703
2016-01-08 2016-01-06 5.192 300,552 -16,908 0.44% 1,560,322
2016-01-07 2016-01-05 5.192 317,460 +61,123 0.46% 1,648,100
2016-01-06 2016-01-04 5.465 256,337 +59,947 0.75% 1,400,820
2016-01-05 2015-12-31 5.829 196,390 -7,905 0.57% 1,144,772
2016-01-04 2015-12-29 5.784 204,295 +4,612 0.59% 1,181,547
2015-12-30 2015-12-28 6.102 199,683 -13,395 0.58% 1,218,528
2015-12-29 2015-12-24 6.649 213,078 -7,247 0.62% 1,416,711
2015-12-28 2015-12-22 5.009 220,325 -7,905 0.64% 1,103,688
2015-12-23 2015-12-21 4.918 228,230 +4,392 0.66% 1,122,499
2015-12-22 2015-12-18 4.964 223,838 -23,277 0.65% 1,111,092
2015-12-21 2015-12-17 5.192 247,115 +188,408 0.72% 1,282,902
2015-12-18 2015-12-16 11.613 58,707 -4,173 0.17% 681,742
2015-12-17 2015-12-15 11.339 62,880 -18,445 0.18% 713,020
2015-12-16 2015-12-14 9.563 81,325 +2,196 0.24% 777,737
2015-12-15 2015-12-11 9.449 79,129 -86,595 0.23% 747,728
2015-12-14 2015-12-10 10.246 165,724 -140,537 0.24% 1,698,078
2015-12-11 2015-12-09 10.133 306,261 +129,996 0.45% 3,103,212
2015-12-10 2015-12-08 8.766 176,265 +5,271 0.26% 1,545,206
2015-12-09 2015-12-07 8.539 170,994 +4,391 0.25% 1,460,064
2015-11-30 2015-11-26 7.969 166,603 +26,790 0.24% 1,327,732
2015-11-27 2015-11-25 10.702 139,813 -105,842 0.20% 1,496,253
2015-11-26 2015-11-24 10.588 245,655 +41,898 0.36% 2,600,987
2015-11-25 2015-11-23 9.791 203,757 +56,215 0.30% 1,994,990
2015-11-24 2015-11-20 8.880 147,542 -11,419 0.21% 1,310,207
2015-11-20 2015-11-18 7.742 158,961 +878 0.23% 1,230,635
2015-11-18 2015-11-16 8.539 158,083 -1,756 0.23% 1,349,821
2015-11-17 2015-11-13 7.969 159,839 +439 0.23% 1,273,827
2015-11-16 2015-11-12 8.311 159,400 +1,757 0.23% 1,324,771
2015-11-13 2015-11-11 8.653 157,643 +878 0.23% 1,364,011
2015-11-12 2015-11-10 8.766 156,765 -19,324 0.23% 1,374,262
2015-11-10 2015-11-06 8.425 176,089 -19,763 0.26% 1,483,521
2015-11-05 2015-11-03 8.653 195,852 +15,371 0.28% 1,694,616
2015-11-04 2015-11-02 8.425 180,481 -23,715 0.26% 1,520,523
2015-11-03 2015-10-30 8.083 204,196 +17,567 0.30% 1,650,575
2015-11-02 2015-10-29 7.969 186,629 -5,270 0.27% 1,487,328
2015-10-30 2015-10-28 7.969 191,899 +4,831 0.28% 1,529,327
2015-10-19 2015-10-15 7.059 187,068 +8,783 0.27% 1,320,447
2015-10-16 2015-10-14 6.831 178,285 +3,953 0.26% 1,217,855
2015-10-07 2015-10-05 7.059 174,332 +878 0.25% 1,230,548
2015-10-06 2015-10-02 7.059 173,454 +439 0.25% 1,224,350
2015-09-30 2015-09-25 7.059 173,015 +440 0.25% 1,221,252
2015-09-15 2015-09-11 8.311 172,575 +12,297 0.25% 1,434,268
2015-09-11 2015-09-09 8.197 160,278 -7,027 0.23% 1,313,821
2015-09-10 2015-09-08 8.653 167,305 -50,506 0.24% 1,447,612
2015-09-09 2015-09-07 7.969 217,811 -53,140 0.32% 1,735,831
2015-09-07 2015-09-02 7.172 270,951 -70,269 0.39% 1,943,395
2015-09-01 2015-08-28 8.653 341,220 +439 0.50% 2,952,417
2015-08-31 2015-08-27 7.514 340,781 -8,344 0.50% 2,560,643
2015-08-28 2015-08-26 7.286 349,125 +7,905 0.51% 2,543,845
2015-08-26 2015-08-24 6.831 341,220 +439 0.50% 2,330,856
2015-08-25 2015-08-21 7.969 340,781 -25,033 0.50% 2,715,833
2015-08-21 2015-08-19 8.880 365,814 +8,784 0.53% 3,248,513
2015-08-20 2015-08-18 8.994 357,030 +7,905 0.52% 3,211,157
2015-08-18 2015-08-14 8.766 349,125 +3,953 0.51% 3,060,563
2015-08-17 2015-08-13 9.563 345,172 -24,155 0.50% 3,300,992
2015-08-14 2015-08-12 10.133 369,327 +15,810 0.54% 3,742,232
2015-08-13 2015-08-11 10.133 353,517 -31,181 0.51% 3,582,036
2015-08-12 2015-08-10 9.791 384,698 +14,932 0.56% 3,766,587
2015-08-11 2015-08-07 9.108 369,766 +8,783 0.54% 3,367,803
2015-08-10 2015-08-06 8.539 360,983 +3,953 0.53% 3,082,320
2015-08-07 2015-08-05 7.856 357,030 +4,392 0.52% 2,804,681
2015-08-06 2015-08-04 7.856 352,638 -3,514 0.51% 2,770,179
2015-08-05 2015-08-03 6.489 356,152 -1,317 0.52% 2,311,213
2015-08-04 2015-07-31 6.717 357,469 -14,932 0.52% 2,401,154
2015-08-03 2015-07-30 6.603 372,401 +3,513 0.54% 2,459,056
2015-07-31 2015-07-29 6.717 368,888 +439 0.54% 2,477,857
2015-07-30 2015-07-28 6.831 368,449 +1,318 0.54% 2,516,856
2015-07-29 2015-07-27 6.945 367,131 +2,196 0.53% 2,549,650
2015-07-28 2015-07-24 7.742 364,935 -3,953 0.53% 2,825,232
2015-07-27 2015-07-23 8.083 368,888 +3,953 0.54% 2,981,828
2015-07-24 2015-07-22 8.425 364,935 +1,317 0.53% 3,074,517
2015-07-23 2015-07-21 7.514 363,618 +9,223 0.53% 2,732,241
2015-07-21 2015-07-17 8.880 354,395 +314,232 0.52% 3,147,110
2015-07-16 2015-07-14 7.969 40,163 -440 0.47% 320,077
2015-07-13 2015-07-09 7.286 40,603 -1,229 0.47% 295,847
2015-07-09 2015-07-07 5.920 41,832 -17,567 0.49% 247,652
2015-06-29 2015-06-25 8.311 59,399 +483 0.69% 493,664
2015-06-24 2015-06-22 8.653 58,916 +44 0.69% 509,773
2015-06-23 2015-06-19 8.880 58,872 -1,318 0.69% 522,797
2015-06-22 2015-06-18 8.880 60,190 -44 0.70% 534,501
2015-06-19 2015-06-17 8.880 60,234 -3,952 0.70% 534,892
2015-06-18 2015-06-16 9.222 64,186 +9,266 0.75% 591,909
2015-06-17 2015-06-15 10.588 54,920 -50,373 0.64% 581,491
2015-06-16 2015-06-12 7.059 105,293 +44,927 1.23% 743,226
2015-06-15 2015-06-11 8.557 60,366 -70,409 0.70% 516,576
2015-06-11 2015-06-09 10.781 130,775 +104 0.65% 1,409,932
2015-06-08 2015-06-04 12.087 130,671 -41,368 0.65% 1,579,384
2015-06-04 2015-06-02 12.328 172,039 +15,513 0.85% 2,120,975
2015-06-03 2015-06-01 12.812 156,526 +8,273 0.77% 2,005,399
2015-06-01 2015-05-28 11.797 148,253 +2,069 0.73% 1,748,887
2015-05-29 2015-05-27 12.570 146,184 +2,068 0.72% 1,837,561
2015-05-28 2015-05-26 12.570 144,116 -207 0.71% 1,811,566
2015-05-27 2015-05-22 12.812 144,323 +3,310 0.71% 1,849,055
2015-05-26 2015-05-21 11.942 141,013 +12,617 0.70% 1,683,932
2015-05-20 2015-05-18 11.748 128,396 +6,205 0.63% 1,508,434
2015-05-19 2015-05-15 11.362 122,191 -8,480 0.60% 1,388,275
2015-05-15 2015-05-13 10.008 130,671 +10,548 0.65% 1,307,730
2015-05-13 2015-05-11 9.476 120,123 -2,068 0.59% 1,138,284
2015-05-12 2015-05-08 9.186 122,191 -2,069 0.60% 1,122,435
2015-05-11 2015-05-07 9.959 124,260 -4,136 0.61% 1,237,562
2015-05-08 2015-05-06 10.588 128,396 -15,513 0.63% 1,359,453
2015-05-07 2015-05-05 10.588 143,909 -5,585 0.71% 1,523,704
2015-05-06 2015-05-04 11.313 149,494 -28,544 0.74% 1,691,251
2015-05-05 2015-04-30 11.362 178,038 +48,711 0.88% 2,022,782
2015-05-04 2015-04-29 9.379 129,327 +22,752 0.64% 1,212,996
2015-04-30 2015-04-28 9.089 106,575 +4,137 0.53% 968,683
2015-04-27 2015-04-23 8.702 102,438 +39,299 0.51% 891,460
2015-04-24 2015-04-22 8.557 63,139 -827 0.31% 540,306
2015-04-23 2015-04-21 8.219 63,966 -1,448 0.32% 525,735
2015-04-22 2015-04-20 8.267 65,414 -12,410 0.32% 540,798
2015-04-21 2015-04-17 8.702 77,824 -11 0.38% 677,259
2015-04-20 2015-04-16 8.654 77,835 -6,867 0.38% 673,591
2015-04-17 2015-04-15 8.702 84,702 +27,406 0.42% 737,114
2015-04-16 2015-04-14 7.881 57,296 +11,997 0.28% 451,524
2015-04-15 2015-04-13 7.107 45,299 -18,202 0.22% 321,940
2015-04-14 2015-04-10 6.237 63,501 +7,860 0.31% 396,040
2015-04-13 2015-04-09 6.237 55,641 -10,342 0.28% 347,019
2015-04-09 2015-04-02 6.140 65,983 +7,240 0.33% 405,139
2015-04-08 2015-04-01 5.947 58,743 +8,273 0.29% 349,325
2015-04-02 2015-03-31 5.995 50,470 -6,205 0.25% 302,568
2015-03-31 2015-03-27 5.995 56,675 +2,068 0.28% 339,767
2015-03-26 2015-03-24 6.333 54,607 +10,342 0.27% 345,850
2015-03-19 2015-03-17 6.575 44,265 +6,205 0.22% 291,050
2015-03-18 2015-03-16 6.188 38,060 +2,069 0.19% 235,531
2015-03-05 2015-03-03 10.491 35,991 -2,689 0.18% 377,591
2015-03-04 2015-03-02 10.636 38,680 -7,446 0.19% 411,413
2015-03-02 2015-02-26 11.265 46,126 +4,550 0.23% 519,601
2015-02-26 2015-02-24 11.120 41,576 +3,827 0.21% 462,316
2015-02-09 2015-02-05 10.685 37,749 -2,069 0.19% 403,335
2015-02-04 2015-02-02 10.781 39,818 +3,103 0.20% 429,292
2015-02-02 2015-01-29 10.878 36,715 -2,068 0.18% 399,388
2015-01-29 2015-01-27 10.830 38,783 -6,206 0.19% 420,008
2015-01-27 2015-01-23 10.636 44,989 +1,035 0.22% 478,517
2015-01-23 2015-01-21 10.636 43,954 +6,205 0.22% 467,509
2015-01-21 2015-01-19 11.120 37,749 +3,516 0.19% 419,761
2015-01-09 2015-01-07 10.540 34,233 -2,068 0.17% 360,803
2015-01-07 2015-01-05 10.588 36,301 -1,655 0.18% 384,354
2014-12-23 2014-12-19 10.298 37,956 +1,034 0.19% 390,867
2014-12-22 2014-12-18 10.298 36,922 +1,034 0.18% 380,219
2014-12-19 2014-12-17 11.023 35,888 +2,172 0.18% 395,597
2014-12-16 2014-12-12 11.700 33,716 -103 0.17% 394,475
2014-12-15 2014-12-11 11.458 33,819 -104 0.17% 387,505
2014-12-11 2014-12-09 10.975 33,923 -827 0.17% 372,296
2014-12-09 2014-12-05 11.410 34,750 -1,034 0.17% 396,493
2014-12-05 2014-12-03 11.507 35,784 +2,171 0.18% 411,751
2014-11-26 2014-11-24 12.570 33,613 -5,170 0.17% 422,522
2014-11-25 2014-11-21 12.038 38,783 +1,034 0.19% 466,884
2014-11-24 2014-11-20 12.570 37,749 -27,820 0.19% 474,512
2014-11-21 2014-11-19 12.812 65,569 +33,921 0.32% 840,065
2014-11-19 2014-11-17 12.328 31,648 +2,069 0.16% 390,171
2014-11-17 2014-11-13 12.570 29,579 +1,034 0.15% 371,814
2014-11-13 2014-11-11 12.328 28,545 +2,068 0.14% 351,916
2014-11-11 2014-11-07 12.570 26,477 -20,683 0.13% 332,821
2014-11-10 2014-11-06 13.295 47,160 -6,206 0.23% 627,011
2014-11-07 2014-11-05 13.295 53,366 +3,103 0.26% 709,522
2014-11-06 2014-11-04 13.295 50,263 -6,412 0.25% 668,266
2014-11-05 2014-11-03 13.779 56,675 -9,308 0.28% 780,917
2014-11-04 2014-10-31 12.328 65,983 +20,270 0.33% 813,469
2014-10-31 2014-10-29 10.878 45,713 -5,894 0.23% 497,268
2014-10-30 2014-10-28 10.926 51,607 -5,275 0.26% 563,879
2014-10-29 2014-10-27 11.216 56,882 +21,305 0.29% 638,016
2014-10-27 2014-10-23 11.748 35,577 +4,653 0.18% 417,969
2014-10-24 2014-10-22 12.087 30,924 -4,240 0.16% 373,770
2014-10-22 2014-10-20 11.603 35,164 -517 0.18% 408,017
2014-10-17 2014-10-15 13.054 35,681 -186 0.18% 465,768
2014-10-16 2014-10-14 12.812 35,867 -6,205 0.18% 459,525
2014-10-15 2014-10-13 13.295 42,072 -6,205 0.21% 559,364
2014-10-14 2014-10-10 13.537 48,277 +7,239 0.24% 653,532
2014-10-13 2014-10-09 14.504 41,038 +4,137 0.21% 595,218
2014-10-10 2014-10-08 14.746 36,901 -8,377 0.19% 544,135
2014-10-09 2014-10-07 14.262 45,278 -8,274 0.23% 645,770
2014-10-08 2014-10-06 13.295 53,552 -18,615 0.27% 711,995
2014-10-07 2014-10-03 12.570 72,167 +1,965 0.36% 907,153
2014-10-06 2014-09-30 13.295 70,202 +12,410 0.35% 933,363
2014-10-03 2014-09-29 12.328 57,792 -2,068 0.29% 712,486
2014-09-30 2014-09-26 13.779 59,860 -931 0.30% 824,803
2014-09-29 2014-09-25 14.746 60,791 -22,132 0.31% 896,412
2014-09-26 2014-09-24 14.021 82,923 -75,082 0.42% 1,162,630
2014-09-25 2014-09-23 15.229 158,005 +7,653 0.80% 2,406,301
2014-09-24 2014-09-22 15.954 150,352 -12,410 0.76% 2,398,787
2014-09-23 2014-09-19 13.054 162,762 -22,753 0.82% 2,124,640
2014-09-22 2014-09-18 14.021 185,515 +16,858 0.94% 2,601,031
2014-09-19 2014-09-17 10.636 168,657 -104 0.85% 1,793,889
2014-09-18 2014-09-16 10.346 168,761 -2,068 0.85% 1,746,041
2014-09-17 2014-09-15 10.588 170,829 -43,436 0.86% 1,808,732
2014-09-16 2014-09-12 10.588 214,265 +40,437 1.08% 2,268,631
2014-09-15 2014-09-11 9.959 173,828 +620 0.88% 1,731,233
2014-09-12 2014-09-10 9.911 173,208 -1,034 0.88% 1,716,684
2014-09-11 2014-09-08 10.008 174,242 +207 0.88% 1,743,780
2014-08-27 2014-08-25 10.491 174,035 -26,269 0.88% 1,825,849
2014-08-26 2014-08-22 10.926 200,304 +81,081 1.01% 2,188,601
2014-08-25 2014-08-21 10.830 119,223 +10,859 0.60% 1,291,150
2014-08-22 2014-08-20 9.959 108,364 -1,034 0.55% 1,079,247
2014-08-21 2014-08-19 10.008 109,398 -6,205 0.55% 1,094,834
2014-08-20 2014-08-18 10.201 115,603 -2,069 0.58% 1,179,289
2014-08-18 2014-08-14 9.959 117,672 -2,689 0.59% 1,171,949
2014-08-15 2014-08-13 10.008 120,361 -103 0.61% 1,204,549
2014-08-14 2014-08-12 9.959 120,464 -2,068 0.61% 1,199,756
2014-08-13 2014-08-11 10.201 122,532 -5,792 0.62% 1,249,973
2014-08-12 2014-08-08 10.104 128,324 -4,137 0.65% 1,296,650
2014-08-08 2014-08-06 10.298 132,461 +828 0.67% 1,364,068
2014-08-07 2014-08-05 10.298 131,633 +9,307 0.67% 1,355,542
2014-08-05 2014-08-01 10.201 122,326 -6,205 0.62% 1,247,871
2014-08-04 2014-07-31 10.491 128,531 +2,482 0.65% 1,348,454
2014-08-01 2014-07-30 10.733 126,049 +15,100 0.64% 1,352,885
2014-07-31 2014-07-29 10.056 110,949 -2,069 0.56% 1,115,720
2014-07-29 2014-07-25 10.250 113,018 +2,069 0.57% 1,158,382
2014-07-24 2014-07-22 10.056 110,949 -4,034 0.56% 1,115,720
2014-07-23 2014-07-21 10.443 114,983 +10,239 0.58% 1,200,759
2014-07-18 2014-07-16 9.524 104,744 +4,136 0.53% 997,617
2014-07-17 2014-07-15 9.911 100,608 -1,034 0.51% 997,137
2014-07-16 2014-07-14 10.008 101,642 +1,034 0.51% 1,017,213
2014-07-14 2014-07-10 10.056 100,608 -5,170 0.51% 1,011,729
2014-07-11 2014-07-09 9.863 105,778 +1,034 0.53% 1,043,264
2014-07-10 2014-07-08 10.346 104,744 +1,034 0.53% 1,083,706
2014-07-09 2014-07-07 10.540 103,710 -207 0.52% 1,093,064
2014-07-08 2014-07-04 10.878 103,917 +3,206 0.53% 1,130,414
2014-07-07 2014-07-03 11.313 100,711 +4,861 0.51% 1,139,361
2014-07-04 2014-07-02 10.491 95,850 +207 0.48% 1,005,589
2014-07-03 2014-06-30 10.104 95,643 -1,448 0.48% 966,425
2014-07-02 2014-06-27 10.491 97,091 +1,034 0.49% 1,018,608
2014-06-30 2014-06-26 10.201 96,057 +1,034 0.49% 979,896
2014-06-27 2014-06-25 10.201 95,023 +1,655 0.48% 969,348
2014-06-26 2014-06-24 10.878 93,368 -23,683 0.47% 1,015,662
2014-06-25 2014-06-23 9.138 117,051 +1,758 0.59% 1,069,561
2014-06-24 2014-06-20 10.056 115,293 -5,171 0.58% 1,159,404
2014-06-20 2014-06-18 10.781 120,464 -14,272 0.61% 1,298,765
2014-06-19 2014-06-17 11.603 134,736 -10,135 0.68% 1,563,376
2014-06-18 2014-06-16 10.926 144,871 +22,132 0.73% 1,582,918
2014-06-17 2014-06-13 9.573 122,739 -10,446 0.62% 1,174,942
2014-06-16 2014-06-12 9.283 133,185 -310 0.67% 1,236,303
2014-06-13 2014-06-11 9.234 133,495 -135,272 0.67% 1,232,727
2014-06-12 2014-06-10 8.316 268,767 +97,317 1.36% 2,234,976
2014-06-11 2014-06-09 6.430 171,450 -8,480 0.87% 1,102,447
2014-06-10 2014-06-06 6.188 179,930 -4,240 0.91% 1,113,479
2014-06-09 2014-06-05 6.092 184,170 -207 0.93% 1,121,910
2014-06-06 2014-06-04 5.947 184,377 -14,893 0.93% 1,096,429
2014-06-05 2014-06-03 6.333 199,270 -2,068 1.01% 1,262,065
2014-06-03 2014-05-29 6.430 201,338 -827 1.02% 1,294,631
2014-05-30 2014-05-28 6.478 202,165 -2,069 1.02% 1,309,722
2014-05-29 2014-05-27 6.478 204,234 -2,275 1.03% 1,323,126
2014-05-28 2014-05-26 6.237 206,509 +4,447 1.04% 1,287,945
2014-05-27 2014-05-23 7.349 202,062 -4,137 1.02% 1,484,898
2014-05-26 2014-05-22 7.349 206,199 +10,342 1.04% 1,515,300
2014-05-23 2014-05-21 7.397 195,857 -9,307 0.99% 1,448,769
2014-05-22 2014-05-20 7.349 205,164 +4,964 1.04% 1,507,694
2014-05-21 2014-05-19 7.300 200,200 -13,652 1.01% 1,461,536
2014-05-20 2014-05-16 6.865 213,852 -38,575 1.08% 1,468,149
2014-05-19 2014-05-15 7.300 252,427 -207 1.28% 1,842,813
2014-05-15 2014-05-13 6.527 252,634 +3,103 1.28% 1,648,899
2014-05-14 2014-05-12 7.107 249,531 -30,302 1.26% 1,773,415
2014-05-13 2014-05-09 6.237 279,833 +6,515 1.42% 1,745,248
2014-05-12 2014-05-08 6.624 273,318 +19,650 1.38% 1,810,328
2014-05-09 2014-05-07 7.010 253,668 -46,746 1.28% 1,778,288
2014-05-08 2014-05-05 7.445 300,414 -12,617 1.52% 2,236,709
2014-05-07 2014-05-02 7.252 313,031 +23,580 1.58% 2,270,111
2014-05-05 2014-04-30 11.023 289,451 -6,619 1.46% 3,190,644
2014-05-02 2014-04-29 11.265 296,070 +8,377 1.50% 3,335,177
2014-04-30 2014-04-28 12.328 287,693 +10,135 1.46% 3,546,810
2014-04-29 2014-04-25 12.812 277,558 -5,998 1.40% 3,556,052
2014-04-28 2014-04-24 13.295 283,556 +27,199 1.43% 3,769,989
2014-04-25 2014-04-23 15.229 256,357 +8,274 1.39% 3,904,130
2014-04-24 2014-04-22 15.713 248,083 -51,193 1.35% 3,898,063
2014-04-23 2014-04-17 13.537 299,276 -1,241 1.69% 4,051,338
2014-04-22 2014-04-16 13.779 300,517 -8,584 1.70% 4,140,782
2014-04-17 2014-04-15 13.295 309,101 +232,632 1.74% 4,109,619
2014-04-16 2014-04-14 15.229 76,469 -12,928 2.16% 1,164,567
2014-04-15 2014-04-11 15.471 89,397 +1,241 2.52% 1,383,061
2014-04-14 2014-04-10 16.680 88,156 -1,344 2.49% 1,470,413
2014-04-11 2014-04-09 16.921 89,500 +26,165 2.52% 1,514,466
2014-04-10 2014-04-08 15.954 63,335 +2,792 1.79% 1,010,477
2014-04-09 2014-04-07 13.295 60,543 -6,205 1.71% 804,943
2014-04-08 2014-04-04 12.812 66,748 +1,241 1.88% 855,170
2014-04-07 2014-04-03 13.537 65,507 -590 1.85% 886,777
2014-04-04 2014-04-02 13.295 66,097 -4,447 1.86% 878,786
2014-04-03 2014-04-01 14.262 70,544 -2,895 1.99% 1,006,122
2014-04-02 2014-03-31 15.471 73,439 -3,206 2.07% 1,136,175
2014-04-01 2014-03-28 14.504 76,645 -5,792 2.16% 1,111,664
2014-03-31 2014-03-27 14.262 82,437 +13,341 2.33% 1,175,744
2014-03-28 2014-03-26 16.196 69,096 -2,482 1.95% 1,119,093
2014-03-26 2014-03-24 15.954 71,578 -3,102 2.02% 1,141,989
2014-03-25 2014-03-21 16.196 74,680 -6,826 2.11% 1,209,533
2014-03-24 2014-03-20 16.438 81,506 -12,410 2.30% 1,339,791
2014-03-21 2014-03-19 17.163 93,916 -12,824 2.65% 1,611,894
2014-03-20 2014-03-18 16.341 106,740 -3,930 3.01% 1,744,265
2014-03-19 2014-03-17 16.578 110,670 -142,278 3.12% 1,834,696
2014-03-18 2014-03-14 15.157 252,948 -5,911 3.50% 3,833,958
2014-03-17 2014-03-13 16.578 258,859 -9,712 3.58% 4,291,384
2014-03-14 2014-03-12 17.999 268,571 -11,190 3.71% 4,834,024
2014-03-13 2014-03-11 19.894 279,761 +12,244 3.87% 5,565,479
2014-03-12 2014-03-10 14.920 267,517 +1,055 3.70% 3,991,426
2014-03-11 2014-03-07 14.920 266,462 +634 3.68% 3,975,685
2014-03-10 2014-03-06 14.447 265,828 +2,111 3.67% 3,840,313
2014-03-07 2014-03-05 14.447 263,717 -422 3.86% 3,809,817
2014-03-05 2014-03-03 14.683 264,139 -9,501 3.86% 3,878,469
2014-03-04 2014-02-28 14.683 273,640 -211 4.28% 4,017,976
2014-02-28 2014-02-26 14.683 273,851 +9,078 4.28% 4,021,075
2014-02-27 2014-02-25 14.210 264,773 -3,378 4.14% 3,762,366
2014-02-26 2014-02-24 14.210 268,151 +422 4.19% 3,810,367
2014-02-25 2014-02-21 15.157 267,729 +16,890 4.19% 4,057,995
2014-02-24 2014-02-20 13.262 250,839 -2,744 3.92% 3,326,743
2014-02-20 2014-02-18 10.894 253,583 +844 3.97% 2,762,575
2014-02-18 2014-02-14 10.776 252,739 -422 3.95% 2,723,452
2014-02-14 2014-02-12 10.065 253,161 -21,112 3.96% 2,548,132
2014-02-12 2014-02-10 9.473 274,273 -845 4.29% 2,598,239
2014-02-05 2014-01-30 9.710 275,118 +634 4.30% 2,671,400
2014-02-04 2014-01-28 9.710 274,484 -845 4.29% 2,665,244
2014-01-29 2014-01-27 14.447 275,329 +845 4.31% 3,977,571
2014-01-28 2014-01-24 15.631 274,484 +1,688 4.29% 4,290,393
2014-01-22 2014-01-20 16.104 272,796 +4,223 4.27% 4,393,221
2014-01-20 2014-01-16 17.052 268,573 -6,545 4.20% 4,579,636
2014-01-17 2014-01-15 16.104 275,118 +6,756 4.30% 4,430,615
2014-01-15 2014-01-13 15.394 268,362 -14,990 4.20% 4,131,146
2014-01-13 2014-01-09 16.815 283,352 -25,334 4.43% 4,764,537
2014-01-10 2014-01-08 18.473 308,686 -7,601 4.83% 5,702,268
2014-01-09 2014-01-07 19.657 316,287 -20,479 4.95% 6,217,210
2014-01-07 2014-01-03 19.894 336,766 +47,714 5.27% 6,699,519
2014-01-06 2014-01-02 20.841 289,052 +845 4.52% 6,024,136
2014-01-03 2013-12-31 21.315 288,207 +422 4.51% 6,143,037
2014-01-02 2013-12-27 21.078 287,785 -1,689 4.50% 6,065,886
2013-12-30 2013-12-24 19.894 289,474 -2,956 4.53% 5,758,707
2013-12-27 2013-12-20 20.367 292,430 +2,111 4.57% 5,956,025
2013-12-23 2013-12-19 20.841 290,319 +1,689 4.54% 6,050,542
2013-12-20 2013-12-18 21.315 288,630 +1,689 4.52% 6,152,053
2013-12-19 2013-12-17 20.131 286,941 +242,791 4.49% 5,776,272
2013-12-18 2013-12-16 18.236 44,150 -845 0.69% 805,114
2013-12-17 2013-12-13 18.473 44,995 -4,222 0.70% 831,180
2013-12-13 2013-12-11 17.525 49,217 -2,111 0.77% 862,547
2013-12-12 2013-12-10 17.289 51,328 +2,111 0.80% 887,388
2013-12-10 2013-12-06 17.762 49,217 -2,111 0.77% 874,203
2013-12-03 2013-11-29 16.341 51,328 +2,111 0.80% 838,764
2013-11-19 2013-11-15 17.052 49,217 -2,111 0.77% 839,235
2013-11-06 2013-11-04 16.815 51,328 +1,266 0.80% 863,076
2013-11-05 2013-11-01 16.578 50,062 +2,956 0.78% 829,932
2013-11-04 2013-10-31 17.289 47,106 -4,222 0.74% 814,395
2013-11-01 2013-10-30 16.578 51,328 +1,266 0.80% 850,920
2013-10-31 2013-10-29 15.394 50,062 -2,111 0.78% 770,651
2013-10-29 2013-10-25 15.394 52,173 +1,267 0.82% 803,147
2013-10-28 2013-10-24 16.578 50,906 -1,689 0.80% 843,924
2013-10-17 2013-10-15 16.104 52,595 +1,267 0.82% 847,012
2013-10-10 2013-10-08 16.815 51,328 -845 0.80% 863,076
2013-10-09 2013-10-07 16.341 52,173 +2,534 0.82% 852,572
2013-10-08 2013-10-04 17.052 49,639 +2,533 0.78% 846,431
2013-10-07 2013-10-03 17.762 47,106 -1,689 0.74% 836,707
2013-10-02 2013-09-27 17.525 48,795 -844 0.76% 855,152
2013-09-30 2013-09-26 16.578 49,639 +1,266 0.78% 822,919
2013-09-11 2013-09-09 18.473 48,373 +1,689 0.76% 893,581
2013-09-10 2013-09-06 18.710 46,684 +2,534 0.73% 873,436
2013-09-06 2013-09-04 19.657 44,150 -1,267 0.69% 867,850
2013-09-05 2013-09-03 20.131 45,417 +422 0.71% 914,268
2013-08-30 2013-08-28 19.657 44,995 +1,689 0.70% 884,461
2013-08-28 2013-08-26 20.131 43,306 +423 0.68% 871,772
2013-08-27 2013-08-23 19.894 42,883 +1,266 0.67% 853,101
2013-08-23 2013-08-21 18.473 41,617 -1,689 0.65% 768,779
2013-08-20 2013-08-16 20.841 43,306 +2,112 0.68% 902,541
2013-08-19 2013-08-15 21.315 41,194 +5,489 0.64% 878,037
2013-08-16 2013-08-13 20.841 35,705 +2,111 0.56% 744,128
2013-08-13 2013-08-09 20.841 33,594 +844 0.53% 700,133
2013-08-12 2013-08-08 20.841 32,750 +1,689 0.51% 682,543
2013-08-07 2013-08-05 20.367 31,061 -844 0.49% 632,630
2013-08-06 2013-08-02 21.552 31,905 +844 0.50% 687,601
2013-07-30 2013-07-26 17.052 31,061 +127 0.49% 529,644
2013-07-23 2013-07-19 18.946 30,934 -211 0.73% 586,087
2013-07-05 2013-07-03 15.394 31,145 -1,267 0.73% 479,444
2013-07-04 2013-07-02 16.815 32,412 +1,267 0.76% 545,005
2013-07-02 2013-06-27 15.157 31,145 +31,145 0.73% 472,068
2013-06-28 2013-06-26 14.920 0 -326,229
2013-06-25 2013-06-21 16.334 326,229 -4,869 7.65% 5,328,716
2013-06-17 2013-06-13 17.034 331,098 +297,988 7.65% 5,640,030
2013-06-11 2013-06-07 18.201 33,110 +857 0.77% 602,637
2013-06-07 2013-06-05 18.434 32,253 -857 0.75% 594,565
2013-06-04 2013-05-31 18.434 33,110 -428 0.77% 610,363
2013-05-31 2013-05-29 18.668 33,538 +642 0.78% 626,079
2013-05-21 2013-05-16 18.434 32,896 +643 0.76% 606,418
2013-05-20 2013-05-15 18.668 32,253 -643 0.75% 602,091
2013-04-24 2013-04-22 18.901 32,896 -428 0.76% 621,771
2013-04-22 2013-04-18 19.368 33,324 +1,071 0.77% 645,412
2013-04-18 2013-04-16 16.334 32,253 -1,285 0.75% 526,830
2013-04-09 2013-04-05 16.334 33,538 -857 0.78% 547,819
2013-04-05 2013-04-02 17.734 34,395 -1,415 0.80% 609,973
2013-04-03 2013-03-28 17.734 35,810 -1,285 0.83% 635,068
2013-03-26 2013-03-22 19.601 37,095 +1,285 0.86% 727,104
2013-03-19 2013-03-15 22.868 35,810 -4,285 0.83% 818,903
2013-03-15 2013-03-13 19.834 40,095 -2,914 0.93% 795,264
2013-03-14 2013-03-12 20.301 43,009 +1,971 0.99% 873,133
2013-03-12 2013-03-08 16.334 41,038 -643 0.95% 670,326
2013-03-06 2013-03-04 16.101 41,681 -4,285 0.96% 671,103
2013-03-05 2013-03-01 16.801 45,966 -214 1.06% 772,274
2013-02-27 2013-02-25 15.401 46,180 -1,800 1.07% 711,213
2013-02-20 2013-02-18 16.801 47,980 -857 1.11% 806,111
2013-02-19 2013-02-15 17.968 48,837 +3,856 1.13% 877,489
2013-02-14 2013-02-07 15.401 44,981 +429 1.04% 692,748
2013-01-24 2013-01-22 15.401 44,552 -1,286 1.03% 686,141
2013-01-18 2013-01-16 15.634 45,838 -1,500 1.06% 716,642
2013-01-15 2013-01-11 15.634 47,338 +1,715 1.09% 740,094
2013-01-11 2013-01-09 16.334 45,623 -343 1.05% 745,219
2013-01-10 2013-01-08 16.101 45,966 +3,428 1.06% 740,096
2013-01-09 2013-01-07 16.101 42,538 -1,928 0.98% 684,902
2013-01-08 2013-01-04 17.034 44,466 -4,629 1.03% 757,448
2013-01-07 2013-01-03 20.301 49,095 +8,571 1.14% 996,686
2013-01-04 2013-01-02 21.701 40,524 -4,371 0.94% 879,422
2013-01-03 2012-12-31 22.401 44,895 +16,971 1.04% 1,005,706
2012-12-28 2012-12-24 16.334 27,924 -1,715 0.65% 456,118
2012-12-27 2012-12-20 15.401 29,639 -214 0.69% 456,467
2012-12-21 2012-12-19 16.101 29,853 +3,643 0.69% 480,661
2012-12-18 2012-12-14 15.168 26,210 -857 0.61% 397,541
2012-12-17 2012-12-13 14.934 27,067 -2,143 0.63% 404,224
2012-12-14 2012-12-12 15.168 29,210 -4,286 0.68% 443,044
2012-12-13 2012-12-11 15.168 33,496 -11,999 0.77% 508,052
2012-12-12 2012-12-10 15.401 45,495 +2,143 1.05% 700,664
2012-12-11 2012-12-07 15.168 43,352 +2,657 1.00% 657,544
2012-12-04 2012-11-30 15.868 40,695 +557 0.94% 645,732
2012-12-03 2012-11-29 16.568 40,138 -343 0.93% 664,991
2012-11-29 2012-11-27 14.934 40,481 -857 0.94% 604,551
2012-11-28 2012-11-26 16.334 41,338 -857 0.96% 675,227
2012-11-27 2012-11-23 16.801 42,195 +19,542 0.98% 708,917
2012-11-26 2012-11-22 15.168 22,653 +857 0.52% 343,590
2012-10-29 2012-10-25 17.734 21,796 -214 0.50% 386,538
2012-10-25 2012-10-22 17.734 22,010 -43 0.51% 390,333
2012-10-22 2012-10-18 17.968 22,053 -2,272 0.51% 396,242
2012-10-19 2012-10-17 17.734 24,325 +2,272 0.56% 431,388
2012-10-18 2012-10-16 17.734 22,053 +3,085 0.51% 391,096
2012-10-17 2012-10-15 17.501 18,968 +1,157 0.44% 331,959
2012-10-15 2012-10-11 19.134 17,811 -257 0.41% 340,804
2012-10-11 2012-10-09 19.834 18,068 +1,243 0.42% 358,369
2012-10-10 2012-10-08 21.001 16,825 -2,186 0.39% 353,346
2012-10-09 2012-10-05 21.001 19,011 -128 0.44% 399,254
2012-10-08 2012-10-04 21.235 19,139 -1,757 0.44% 406,408
2012-10-04 2012-09-28 21.001 20,896 +2,400 0.48% 438,841
2012-10-03 2012-09-27 21.001 18,496 +1,071 0.43% 388,439
2012-09-28 2012-09-26 21.468 17,425 -1,286 0.40% 374,078
2012-09-27 2012-09-25 21.468 18,711 -128 0.43% 401,686
2012-09-26 2012-09-24 22.168 18,839 +4,842 0.44% 417,622
2012-09-25 2012-09-21 22.635 13,997 +1,329 0.32% 316,817
2012-09-24 2012-09-20 23.335 12,668 +857 0.29% 295,604
2012-09-20 2012-09-18 23.335 11,811 -43 0.27% 275,606
2012-09-19 2012-09-17 23.335 11,854 -171 0.27% 276,609
2012-09-18 2012-09-14 23.568 12,025 -429 0.28% 283,406
2012-09-14 2012-09-12 23.568 12,454 +343 0.29% 293,516
2012-09-13 2012-09-11 23.801 12,111 +86 0.28% 288,259
2012-09-12 2012-09-10 24.035 12,025 -129 0.28% 289,018
2012-09-11 2012-09-07 24.501 12,154 +771 0.28% 297,790
2012-09-10 2012-09-06 24.268 11,383 +472 0.26% 276,244
2012-09-07 2012-09-05 23.568 10,911 +43 0.25% 257,151
2012-09-05 2012-09-03 24.735 10,868 -1,072 0.25% 268,817
2012-09-04 2012-08-31 24.735 11,940 -300 0.28% 295,333
2012-09-03 2012-08-30 25.201 12,240 +86 0.31% 308,466
2012-08-31 2012-08-29 25.201 12,154 -1,286 0.31% 306,299
2012-08-30 2012-08-28 26.602 13,440 +858 0.34% 357,525
2012-08-28 2012-08-24 26.835 12,582 +214 0.32% 337,637
2012-08-27 2012-08-23 27.068 12,368 +171 0.31% 334,780
2012-08-23 2012-08-21 27.068 12,197 -128 0.31% 330,151
2012-08-22 2012-08-20 26.835 12,325 +214 0.31% 330,740
2012-08-21 2012-08-17 27.535 12,111 -386 0.31% 333,476
2012-08-20 2012-08-16 27.535 12,497 -643 0.32% 344,104
2012-08-17 2012-08-15 33.135 13,140 -385 0.33% 435,397
2012-08-16 2012-08-14 37.102 13,525 +1,500 0.34% 501,807
2012-08-10 2012-08-08 40.836 12,025 -172 0.30% 491,049
2012-08-09 2012-08-07 40.836 12,197 -85 0.31% 498,073
2012-08-08 2012-08-06 41.536 12,282 -86 0.31% 510,142
2012-08-07 2012-08-03 40.836 12,368 +128 0.31% 505,056
2012-08-06 2012-08-02 41.069 12,240 +86 0.31% 502,685
2012-08-03 2012-08-01 41.302 12,154 +300 0.31% 501,989
2012-08-01 2012-07-30 41.302 11,854 +257 0.30% 489,599
2012-07-31 2012-07-27 41.536 11,597 -85 0.29% 481,690
2012-07-30 2012-07-26 40.602 11,682 +85 0.29% 474,317
2012-07-27 2012-07-25 42.236 11,597 -385 0.29% 489,808
2012-07-26 2012-07-24 41.302 11,982 -1,329 0.30% 494,885
2012-07-25 2012-07-23 41.069 13,311 +2,143 0.34% 546,670
2012-07-17 2012-07-13 43.636 11,168 -429 0.28% 487,325
2012-07-13 2012-07-11 43.636 11,597 -214 0.29% 506,045
2012-07-09 2012-07-05 44.336 11,811 -514 0.30% 523,651
2012-06-22 2012-06-20 46.436 12,325 +428 0.31% 572,324
2012-06-19 2012-06-15 46.436 11,897 -128 0.30% 552,449
2012-06-18 2012-06-14 49.003 12,025 -515 0.30% 589,259
2012-06-13 2012-06-11 52.503 12,540 -428 0.32% 658,388
2012-06-12 2012-06-08 52.270 12,968 -472 0.33% 677,833
2012-06-11 2012-06-07 53.670 13,440 +1,458 0.34% 721,322
2012-06-08 2012-06-06 56.470 11,982 +1,328 0.30% 676,623
2012-06-07 2012-06-05 56.003 10,654 -86 0.27% 596,659
2012-06-06 2012-06-04 57.170 10,740 -2,528 0.27% 614,006
2012-06-05 2012-06-01 58.337 13,268 +643 0.33% 774,012
2012-06-01 2012-05-30 55.070 12,625 -257 0.32% 695,257
2012-05-31 2012-05-29 57.870 12,882 +42 0.32% 745,482
2012-05-28 2012-05-24 57.870 12,840 +1,286 0.32% 743,051
2012-05-25 2012-05-23 58.103 11,554 -5,142 0.29% 671,326
2012-05-24 2012-05-22 59.503 16,696 -472 0.42% 993,470
2012-05-23 2012-05-21 59.503 17,168 +6,943 0.43% 1,021,555
2012-05-22 2012-05-18 59.503 10,225 -7,329 0.26% 608,423
2012-05-21 2012-05-17 61.837 17,554 -642 0.44% 1,085,485
2012-05-18 2012-05-16 59.503 18,196 +214 0.46% 1,082,725
2012-05-17 2012-05-15 61.837 17,982 -2,571 0.45% 1,111,952
2012-05-16 2012-05-14 59.503 20,553 -515 0.52% 1,222,975
2012-05-15 2012-05-11 59.503 21,068 +3,429 0.58% 1,253,619
2012-05-14 2012-05-10 59.503 17,639 +1,542 0.49% 1,049,581
2012-05-11 2012-05-09 61.837 16,097 -2,528 0.45% 995,389
2012-05-10 2012-05-08 60.670 18,625 +9,300 0.52% 1,129,982
2012-05-04 2012-05-02 53.203 9,325 -429 0.26% 496,119
2012-04-16 2012-04-12 57.403 9,754 -171 0.27% 559,912
2012-04-10 2012-04-03 57.870 9,925 +171 0.28% 574,360
2012-04-05 2012-04-02 59.503 9,754 -429 0.27% 580,397
2012-04-02 2012-03-29 59.503 10,183 +900 0.28% 605,924
2012-03-29 2012-03-27 60.670 9,283 -2,057 0.26% 563,201
2012-03-28 2012-03-26 59.503 11,340 +1,715 0.31% 674,769
2012-03-27 2012-03-23 59.503 9,625 -3,943 0.27% 572,721
2012-03-26 2012-03-22 58.337 13,568 +943 0.38% 791,513
2012-03-22 2012-03-20 60.670 12,625 -1,243 0.35% 765,961
2012-03-21 2012-03-19 59.503 13,868 +857 0.38% 825,194
2012-03-20 2012-03-16 61.837 13,011 +3,900 0.36% 804,560
2012-03-19 2012-03-15 61.837 9,111 -772 0.25% 563,396
2012-03-16 2012-03-14 63.004 9,883 +600 0.27% 622,665
2012-03-15 2012-03-13 60.670 9,283 +386 0.26% 563,201
2012-03-14 2012-03-12 61.837 8,897 +429 0.25% 550,163
2012-03-13 2012-03-09 61.837 8,468 +857 0.23% 523,635
2012-03-12 2012-03-08 63.004 7,611 +900 0.21% 479,521
2012-03-09 2012-03-07 64.170 6,711 +385 0.19% 430,648
2012-03-08 2012-03-06 61.837 6,326 +643 0.18% 391,180
2012-03-07 2012-03-05 63.004 5,683 -428 0.16% 358,050
2012-03-06 2012-03-02 61.837 6,111 +428 0.17% 377,885
2012-03-02 2012-02-29 67.671 5,683 -857 0.16% 384,572
2012-03-01 2012-02-28 60.670 6,540 +857 0.18% 396,783
2012-02-28 2012-02-24 67.671 5,683 +214 0.16% 384,572
2012-02-27 2012-02-23 65.337 5,469 -128 0.15% 357,329
2012-02-24 2012-02-22 70.004 5,597 +600 0.16% 391,813
2012-02-22 2012-02-20 68.837 4,997 -300 0.14% 343,980
2012-02-10 2012-02-08 64.170 5,297 -214 0.15% 339,911
2012-02-01 2012-01-30 64.170 5,511 -429 0.15% 353,643
2012-01-31 2012-01-27 65.337 5,940 -429 0.16% 388,103
2012-01-30 2012-01-26 66.504 6,369 -128 0.18% 423,563
2011-12-29 2011-12-23 70.004 6,497 +428 0.18% 454,816
2011-12-22 2011-12-20 72.338 6,069 -428 0.17% 439,016
2011-12-05 2011-12-01 71.171 6,497 -857 0.18% 462,397
2011-11-03 2011-11-01 73.504 7,354 -429 0.20% 540,550
2011-11-02 2011-10-31 74.671 7,783 +429 0.22% 581,164
2011-11-01 2011-10-28 75.838 7,354 -429 0.20% 557,711
2011-10-28 2011-10-26 72.338 7,783 -214 0.22% 563,003
2011-10-17 2011-10-13 68.837 7,997 +429 0.22% 550,492
2011-10-04 2011-09-30 72.338 7,568 -429 0.21% 547,450
2011-10-03 2011-09-28 72.338 7,997 +429 0.22% 578,483
2011-09-30 2011-09-27 74.671 7,568 -429 0.21% 565,110
2011-09-23 2011-09-21 81.671 7,997 -429 0.22% 653,126
2011-09-21 2011-09-19 81.671 8,426 -3,085 0.23% 688,163
2011-09-20 2011-09-16 81.671 11,511 +3,085 0.32% 940,120
2011-09-19 2011-09-15 79.338 8,426 -814 0.23% 668,501
2011-09-16 2011-09-14 79.338 9,240 +814 0.26% 733,083
2011-09-15 2011-09-12 77.004 8,426 -257 0.23% 648,840
2011-09-12 2011-09-08 75.838 8,683 +515 0.24% 658,499
2011-09-01 2011-08-30 68.837 8,168 -129 0.23% 562,263
2011-08-11 2011-08-09 72.338 8,297 -1,286 0.33% 600,185
2011-08-08 2011-08-04 84.005 9,583 -214 0.38% 805,019
2011-08-02 2011-07-29 81.671 9,797 -214 0.39% 800,135
2011-07-29 2011-07-27 81.671 10,011 +428 0.40% 817,612
2011-07-28 2011-07-26 80.505 9,583 -85 0.38% 771,476
2011-07-27 2011-07-25 82.838 9,668 -215 0.38% 800,879
2011-07-26 2011-07-22 81.671 9,883 +643 0.39% 807,159
2011-06-29 2011-06-27 88.672 9,240 -43 0.36% 819,328
2011-06-27 2011-06-23 88.672 9,283 -1,457 0.37% 823,140
2011-06-22 2011-06-20 86.338 10,740 +172 0.42% 927,274
2011-06-20 2011-06-16 87.505 10,568 +428 0.42% 924,754
2011-06-17 2011-06-15 87.505 10,140 -1,243 0.40% 887,302
2011-06-16 2011-06-14 85.172 11,383 +43 0.45% 969,508
2011-06-14 2011-06-10 87.505 11,340 -857 0.45% 992,308
2011-06-13 2011-06-09 81.671 12,197 -214 0.48% 996,146
2011-06-09 2011-06-07 84.005 12,411 -214 0.49% 1,042,585
2011-06-07 2011-06-02 85.172 12,625 +214 0.50% 1,075,292
2011-06-02 2011-05-31 86.338 12,411 -300 0.49% 1,071,545
2011-05-31 2011-05-27 88.672 12,711 +1,286 0.50% 1,127,107
2011-05-27 2011-05-25 92.172 11,425 -215 0.45% 1,053,065
2011-05-25 2011-05-23 93.339 11,640 -857 0.46% 1,086,463
2011-05-24 2011-05-20 95.672 12,497 +429 0.49% 1,195,616
2011-05-23 2011-05-19 94.505 12,068 +2,143 0.48% 1,140,492
2011-05-20 2011-05-18 96.839 9,925 +1,928 0.39% 961,127
2011-05-19 2011-05-17 102.673 7,997 -3,857 0.32% 821,073
2011-05-18 2011-05-16 103.839 11,854 +429 0.47% 1,230,912
2011-05-17 2011-05-13 102.673 11,425 -2,645 0.45% 1,173,035
2011-05-13 2011-05-11 98.006 14,070 +4,286 0.56% 1,378,940
2011-05-12 2011-05-09 98.006 9,784 -1,157 0.39% 958,888
2011-05-11 2011-05-06 93.339 10,941 +428 0.43% 1,021,219
2011-05-04 2011-04-29 95.672 10,513 -85 0.41% 1,005,802
2011-05-03 2011-04-28 95.672 10,598 -172 0.42% 1,013,934
2011-04-29 2011-04-27 98.006 10,770 +43 0.43% 1,055,521
2011-04-27 2011-04-21 98.006 10,727 +300 0.42% 1,051,307
2011-04-26 2011-04-20 99.172 10,427 +1,286 0.41% 1,034,071
2011-04-21 2011-04-19 96.839 9,141 -1,629 0.36% 885,205
2011-04-20 2011-04-18 94.505 10,770 +43 0.43% 1,017,824
2011-04-19 2011-04-15 96.839 10,727 -1,543 0.42% 1,038,791
2011-04-18 2011-04-14 93.339 12,270 +86 0.48% 1,145,267
2011-04-15 2011-04-13 95.672 12,184 +172 0.48% 1,165,670
2011-04-13 2011-04-11 95.672 12,012 -986 0.47% 1,149,215
2011-04-12 2011-04-08 91.005 12,998 +171 0.51% 1,182,887
2011-04-08 2011-04-06 92.172 12,827 -385 0.51% 1,182,290
2011-04-07 2011-04-04 94.505 13,212 +514 0.52% 1,248,607
2011-04-06 2011-04-01 93.339 12,698 +199 0.50% 1,185,215
2011-04-04 2011-03-31 94.505 12,499 -6,857 0.49% 1,181,224
2011-04-01 2011-03-30 92.172 19,356 +4,457 0.76% 1,784,082
2011-03-31 2011-03-29 89.839 14,899 -1,864 0.59% 1,338,505
2011-03-29 2011-03-25 87.505 16,763 -428 0.67% 1,466,848
2011-03-28 2011-03-24 85.172 17,191 +2,014 0.69% 1,464,185
2011-03-25 2011-03-23 89.839 15,177 -1,586 0.61% 1,363,480
2011-03-24 2011-03-22 87.505 16,763 -3,471 0.67% 1,466,848
2011-03-23 2011-03-21 95.672 20,234 +13,288 0.81% 1,935,832
2011-03-22 2011-03-18 102.673 6,946 +1,157 0.42% 713,164
2011-03-21 2011-03-17 98.006 5,789 -129 0.35% 567,355
2011-03-18 2011-03-16 102.673 5,918 +172 0.35% 607,617
2011-03-17 2011-03-15 99.172 5,746 +257 0.34% 569,845
2011-03-16 2011-03-14 105.006 5,489 -1,200 0.33% 576,378
2011-03-15 2011-03-11 93.339 6,689 +300 0.40% 624,343
2011-03-14 2011-03-10 95.672 6,389 -1,243 0.38% 611,250
2011-03-11 2011-03-09 85.172 7,632 -86 0.46% 650,030
2011-03-10 2011-03-08 84.005 7,718 +215 0.46% 648,350
2011-03-09 2011-03-07 84.005 7,503 +214 0.45% 630,289
2011-03-08 2011-03-04 86.338 7,289 -1,114 0.44% 629,320
2011-03-07 2011-03-03 81.671 8,403 +214 0.50% 686,285
2011-03-03 2011-03-01 86.338 8,189 -557 0.49% 707,025
2011-03-02 2011-02-28 86.338 8,746 +343 0.52% 755,115
2011-03-01 2011-02-25 85.172 8,403 +857 0.50% 715,697
2011-02-28 2011-02-24 89.839 7,546 +43 0.45% 677,922
2011-02-25 2011-02-23 86.338 7,503 +214 0.45% 647,797
2011-02-18 2011-02-16 88.672 7,289 -86 0.44% 646,329
2011-02-17 2011-02-15 88.672 7,375 -343 0.44% 653,955
2011-02-16 2011-02-14 87.894 7,718 +772 0.46% 678,366
2011-02-15 2011-02-11 85.776 6,946 -2,596 0.42% 595,801
2011-02-07 2011-01-31 87.894 9,542 -47 0.52% 838,684
2011-01-28 2011-01-26 85.776 9,589 -331 0.52% 822,507
2011-01-27 2011-01-25 88.953 9,920 -2,219 0.54% 882,413
2011-01-26 2011-01-24 81.540 12,139 +2 0.66% 989,817
2011-01-25 2011-01-21 80.481 12,137 -331 0.66% 976,801
2011-01-24 2011-01-20 81.540 12,468 +236 0.68% 1,016,643
2011-01-21 2011-01-19 81.540 12,232 -378 0.67% 997,400
2011-01-20 2011-01-18 82.599 12,610 -472 0.69% 1,041,576
2011-01-18 2011-01-14 83.658 13,082 -613 0.71% 1,094,416
2011-01-17 2011-01-13 86.835 13,695 -473 0.74% 1,189,206
2011-01-13 2011-01-11 88.953 14,168 -189 0.77% 1,260,285
2011-01-11 2011-01-07 90.012 14,357 -5,193 0.78% 1,292,301
2011-01-07 2011-01-05 91.071 19,550 -1,322 1.06% 1,780,436
2011-01-06 2011-01-04 90.012 20,872 +1,416 1.13% 1,878,729
2011-01-03 2010-12-29 91.071 19,456 -3,211 1.06% 1,771,875
2010-12-29 2010-12-24 88.953 22,667 +142 1.23% 2,016,297
2010-12-28 2010-12-22 92.130 22,525 +5,336 1.22% 2,075,225
2010-12-23 2010-12-21 87.894 17,189 +944 0.93% 1,510,810
2010-12-22 2010-12-20 88.953 16,245 +2,455 0.88% 1,445,041
2010-12-21 2010-12-17 91.071 13,790 +142 0.90% 1,255,867
2010-12-20 2010-12-16 90.012 13,648 -378 0.89% 1,228,483
2010-12-17 2010-12-15 93.189 14,026 -8,404 0.92% 1,307,066
2010-12-16 2010-12-14 102.719 22,430 +5,335 1.46% 2,303,998
2010-12-15 2010-12-13 90.012 17,095 +3,305 1.12% 1,538,754
2010-12-13 2010-12-09 93.189 13,790 +661 0.90% 1,285,074
2010-12-10 2010-12-08 92.130 13,129 -1,841 0.86% 1,209,573
2010-12-09 2010-12-07 92.130 14,970 +2,644 0.98% 1,379,184
2010-12-08 2010-12-06 87.894 12,326 +2,125 0.80% 1,083,381
2010-12-07 2010-12-03 88.953 10,201 -803 0.67% 907,409
2010-12-06 2010-12-02 85.776 11,004 +141 0.72% 943,880
2010-12-02 2010-11-30 83.658 10,863 -472 0.71% 908,778
2010-11-26 2010-11-24 83.658 11,335 +95 0.74% 948,265
2010-11-25 2010-11-23 83.658 11,240 +236 0.73% 940,317
2010-11-19 2010-11-17 83.658 11,004 -95 0.72% 920,574
2010-11-16 2010-11-12 85.776 11,099 +473 0.72% 952,029
2010-11-15 2010-11-11 85.776 10,626 -992 0.69% 911,456
2010-11-12 2010-11-10 88.953 11,618 +47 0.76% 1,033,455
2010-11-10 2010-11-08 86.835 11,571 -377 0.76% 1,004,768
2010-11-09 2010-11-05 90.012 11,948 -1,795 0.78% 1,075,462
2010-11-08 2010-11-04 93.189 13,743 -1,652 0.90% 1,280,694
2010-11-05 2010-11-03 90.012 15,395 -472 1.00% 1,385,734
2010-11-04 2010-11-02 94.248 15,867 +3,446 1.04% 1,495,429
2010-11-03 2010-11-01 87.894 12,421 +1,417 0.81% 1,091,731
2010-11-02 2010-10-29 87.894 11,004 +1,416 0.72% 967,186
2010-10-29 2010-10-27 83.658 9,588 -1,180 0.63% 802,114
2010-10-25 2010-10-21 86.835 10,768 -142 0.71% 935,040
2010-10-22 2010-10-20 87.894 10,910 +236 0.72% 958,923
2010-10-18 2010-10-14 92.130 10,674 +142 0.70% 983,394
2010-10-14 2010-10-12 93.189 10,532 -614 0.69% 981,465
2010-10-13 2010-10-11 93.189 11,146 +95 0.73% 1,038,682
2010-10-12 2010-10-08 94.248 11,051 +1,227 0.73% 1,041,532
2010-10-08 2010-10-06 92.130 9,824 +945 0.64% 905,084
2010-10-06 2010-10-04 94.248 8,879 +613 0.58% 836,826
2010-10-05 2010-09-30 96.366 8,266 -850 0.54% 796,559
2010-10-04 2010-09-29 100.602 9,116 +2,645 0.60% 917,084
2010-09-30 2010-09-28 97.425 6,471 +613 0.42% 630,435
2010-09-29 2010-09-27 114.368 5,858 +1,039 0.39% 669,968
2010-09-28 2010-09-24 104.837 4,819 +236 0.32% 505,211
2010-09-27 2010-09-22 102.719 4,583 -1,275 0.31% 470,763
2010-09-24 2010-09-21 91.071 5,858 +614 0.39% 533,493
2010-09-22 2010-09-20 93.189 5,244 -2,361 0.35% 488,682
2010-09-21 2010-09-17 96.366 7,605 -1,605 0.51% 732,861
2010-09-17 2010-09-15 76.245 9,210 +1,889 0.62% 702,220
2010-09-14 2010-09-10 75.186 7,321 +2,360 0.49% 550,440
2010-09-09 2010-09-07 76.245 4,961 -755 0.33% 378,253
2010-09-08 2010-09-06 78.363 5,716 -472 0.38% 447,925
2010-09-02 2010-08-31 77.304 6,188 +47 0.42% 478,359
2010-08-27 2010-08-25 76.245 6,141 +236 0.41% 468,223
2010-08-26 2010-08-24 78.363 5,905 -566 0.40% 462,735
2010-08-20 2010-08-18 79.422 6,471 -1,795 0.43% 513,942
2010-08-17 2010-08-13 80.481 8,266 -472 0.56% 665,258
2010-08-12 2010-08-10 83.658 8,738 -1,227 0.59% 731,005
2010-08-11 2010-08-09 83.658 9,965 +472 0.67% 833,653
2010-08-10 2010-08-06 82.599 9,493 +1,133 0.64% 784,114
2010-08-09 2010-08-05 82.599 8,360 +330 0.56% 690,529
2010-08-06 2010-08-04 84.717 8,030 +567 0.54% 680,278
2010-08-05 2010-08-03 86.835 7,463 +472 0.50% 648,050
2010-08-04 2010-08-02 87.894 6,991 -236 0.47% 614,467
2010-08-03 2010-07-30 87.894 7,227 +614 0.49% 635,210
2010-08-02 2010-07-29 87.894 6,613 +472 0.44% 581,243
2010-07-30 2010-07-28 88.953 6,141 +378 0.41% 546,260
2010-07-13 2010-07-09 88.953 5,763 +519 0.39% 512,636
2010-07-08 2010-07-06 92.130 5,244 +472 0.35% 483,129
2010-07-05 2010-06-30 91.071 4,772 +1,275 0.32% 434,590
2010-06-30 2010-06-28 93.189 3,497 +236 0.24% 325,881
2010-06-29 2010-06-25 93.189 3,261 +95 0.22% 303,889
2010-06-28 2010-06-24 95.307 3,166 -189 0.21% 301,741
2010-06-24 2010-06-22 95.307 3,355 -520 0.23% 319,754
2010-06-23 2010-06-21 92.130 3,875 +425 0.26% 357,003
2010-06-22 2010-06-18 94.248 3,450 +189 0.23% 325,155
2010-06-21 2010-06-17 95.307 3,261 -566 0.22% 310,795
2010-06-18 2010-06-15 96.366 3,827 -236 0.26% 368,792
2010-06-17 2010-06-14 96.366 4,063 +566 0.27% 391,534
2010-06-14 2010-06-10 93.189 3,497 +95 0.24% 325,881
2010-06-09 2010-06-07 90.012 3,402 -236 0.23% 306,221
2010-06-03 2010-06-01 90.012 3,638 +47 0.24% 327,463
2010-06-02 2010-05-31 95.307 3,591 +47 0.24% 342,247
2010-06-01 2010-05-28 94.248 3,544 +1,086 0.24% 334,014
2010-05-31 2010-05-27 98.484 2,458 -1,180 0.17% 242,073
2010-05-28 2010-05-26 83.658 3,638 -473 0.24% 304,348
2010-05-27 2010-05-25 81.540 4,111 -472 0.28% 335,212
2010-05-26 2010-05-24 86.835 4,583 -189 0.31% 397,965
2010-05-25 2010-05-20 83.658 4,772 +1,134 0.32% 399,217
2010-05-24 2010-05-19 93.189 3,638 -2,456 0.24% 339,021
2010-05-20 2010-05-18 101.661 6,094 +1,370 0.41% 619,519
2010-05-19 2010-05-17 101.661 4,724 -3,778 0.32% 480,244
2010-05-18 2010-05-14 108.014 8,502 +4,297 0.58% 918,338
2010-05-17 2010-05-13 99.543 4,205 +708 0.29% 418,577
2010-05-14 2010-05-12 88.953 3,497 -283 0.24% 311,068
2010-05-12 2010-05-10 85.776 3,780 -47 0.26% 324,234
2010-05-10 2010-05-06 80.481 3,827 -2,361 0.26% 308,002
2010-05-07 2010-05-05 84.717 6,188 +1,416 0.42% 524,229
2010-05-06 2010-05-04 91.071 4,772 +472 0.33% 434,590
2010-05-05 2010-05-03 81.540 4,300 -1,416 0.29% 350,623
2010-05-04 2010-04-30 84.717 5,716 +283 0.39% 484,243
2010-05-03 2010-04-29 80.481 5,433 +1,558 0.37% 437,255
2010-04-30 2010-04-28 84.717 3,875 -236 0.27% 328,279
2010-04-27 2010-04-23 85.776 4,111 -3,352 0.28% 352,625
2010-04-26 2010-04-22 82.599 7,463 -1,039 0.51% 616,438
2010-04-20 2010-04-16 84.717 8,502 -236 0.58% 720,265
2010-04-16 2010-04-14 87.894 8,738 +3,069 0.60% 768,018
2010-04-14 2010-04-12 82.599 5,669 +472 0.39% 468,255
2010-04-13 2010-04-09 85.776 5,197 -472 0.36% 445,778
2010-04-08 2010-04-01 88.953 5,669 +236 0.39% 504,274
2010-04-07 2010-03-31 91.071 5,433 +803 0.37% 494,788
2010-04-01 2010-03-30 95.307 4,630 -803 0.32% 441,270
2010-03-31 2010-03-29 95.307 5,433 -3,305 0.37% 517,802
2010-03-30 2010-03-26 92.130 8,738 -1,086 0.60% 805,031
2010-03-29 2010-03-25 87.894 9,824 +2,833 0.67% 863,471
2010-03-26 2010-03-24 90.012 6,991 +236 0.48% 629,273
2010-03-25 2010-03-23 83.658 6,755 -1,416 0.46% 565,111
2010-03-24 2010-03-22 83.658 8,171 -142 0.56% 683,571
2010-03-23 2010-03-19 85.776 8,313 -236 0.57% 713,056
2010-03-22 2010-03-18 85.776 8,549 -567 0.59% 733,300
2010-03-19 2010-03-17 84.717 9,116 +473 0.62% 772,281
2010-03-18 2010-03-16 79.422 8,643 -520 0.59% 686,447
2010-03-16 2010-03-12 80.481 9,163 +47 0.63% 737,450
2010-03-15 2010-03-11 79.422 9,116 -519 0.62% 724,014
2010-03-11 2010-03-09 74.127 9,635 -1,464 0.66% 714,218
2010-03-10 2010-03-08 70.951 11,099 -141 0.76% 787,480
2010-03-05 2010-03-03 74.127 11,240 +472 0.77% 833,193
2010-03-03 2010-03-01 74.127 10,768 +236 0.74% 798,205
2010-02-25 2010-02-23 74.127 10,532 -425 0.72% 780,710
2010-02-24 2010-02-22 74.127 10,957 +472 0.75% 812,215
2010-02-23 2010-02-19 72.010 10,485 -236 0.72% 755,020
2010-02-18 2010-02-12 77.304 10,721 -330 0.73% 828,780
2010-02-05 2010-02-03 78.363 11,051 -945 0.76% 865,993
2010-02-04 2010-02-02 75.186 11,996 -472 0.82% 901,936
2010-02-01 2010-01-28 80.481 12,468 -189 0.85% 1,003,440
2010-01-29 2010-01-27 79.422 12,657 +142 0.87% 1,005,248
2010-01-28 2010-01-26 79.422 12,515 +425 0.86% 993,970
2010-01-27 2010-01-25 84.717 12,090 -1,889 0.83% 1,024,230
2010-01-26 2010-01-22 82.599 13,979 +3,022 0.96% 1,154,654
2010-01-25 2010-01-21 82.599 10,957 -425 0.75% 905,039
2010-01-22 2010-01-20 87.894 11,382 +567 0.78% 1,000,409
2010-01-21 2010-01-19 80.481 10,815 -1,936 0.74% 870,405
2010-01-20 2010-01-18 78.363 12,751 +472 0.87% 999,211
2010-01-19 2010-01-15 78.363 12,279 -2,078 0.84% 962,223
2010-01-18 2010-01-14 79.422 14,357 -424 0.98% 1,140,266
2010-01-15 2010-01-13 80.481 14,781 -1,181 1.01% 1,189,593
2010-01-14 2010-01-12 84.717 15,962 +1,747 1.09% 1,352,254
2010-01-13 2010-01-11 78.363 14,215 +2,455 0.97% 1,113,935
2010-01-11 2010-01-07 69.892 11,760 -188 0.81% 821,925
2010-01-08 2010-01-06 66.715 11,948 -992 0.82% 797,107
2010-01-05 2009-12-31 60.361 12,940 -47 0.89% 781,071
2009-12-30 2009-12-28 58.243 12,987 -331 0.89% 756,402
2009-12-21 2009-12-17 58.243 13,318 -1,652 0.91% 775,680
2009-12-18 2009-12-16 60.361 14,970 +47 1.02% 903,603
2009-12-17 2009-12-15 63.538 14,923 +330 1.02% 948,175
2009-12-16 2009-12-14 64.597 14,593 -377 1.00% 942,661
2009-12-15 2009-12-11 64.597 14,970 -378 1.02% 967,014
2009-12-09 2009-12-07 61.420 15,348 +330 1.26% 942,673
2009-12-08 2009-12-04 65.656 15,018 -944 1.23% 986,018
2009-12-07 2009-12-03 61.420 15,962 +472 1.31% 980,384
2009-12-03 2009-12-01 63.538 15,490 -1,936 1.27% 984,201
2009-12-02 2009-11-30 58.243 17,426 +1,653 1.43% 1,014,943
2009-12-01 2009-11-27 57.184 15,773 -2,833 1.30% 901,964
2009-11-25 2009-11-23 62.479 18,606 -142 1.53% 1,162,482
2009-11-24 2009-11-20 60.361 18,748 +473 1.54% 1,131,647
2009-11-18 2009-11-16 63.538 18,275 +141 1.50% 1,161,154
2009-11-17 2009-11-13 63.538 18,134 +95 1.49% 1,152,195
2009-11-16 2009-11-12 63.538 18,039 +472 1.48% 1,146,159
2009-11-12 2009-11-10 63.538 17,567 -142 1.44% 1,116,169
2009-11-10 2009-11-06 64.597 17,709 +472 1.45% 1,143,945
2009-11-05 2009-11-03 66.715 17,237 -1,369 1.42% 1,149,962
2009-11-04 2009-11-02 65.656 18,606 +897 1.53% 1,221,591
2009-10-30 2009-10-28 67.774 17,709 +378 1.45% 1,200,204
2009-10-29 2009-10-27 69.892 17,331 -283 1.42% 1,211,291
2009-10-27 2009-10-22 67.774 17,614 +425 1.45% 1,193,766
2009-10-23 2009-10-21 67.774 17,189 -95 1.41% 1,164,962
2009-10-19 2009-10-15 66.715 17,284 +425 1.42% 1,153,097
2009-10-16 2009-10-14 67.774 16,859 -472 1.38% 1,142,596
2009-10-14 2009-10-12 69.892 17,331 -472 1.42% 1,211,291
2009-10-13 2009-10-09 69.892 17,803 -945 1.46% 1,244,280
2009-10-12 2009-10-08 65.656 18,748 +473 1.54% 1,230,914
2009-10-08 2009-10-06 67.774 18,275 -237 1.50% 1,238,564
2009-10-07 2009-10-05 65.656 18,512 -944 1.52% 1,215,419
2009-10-06 2009-10-02 67.774 19,456 +1,889 1.60% 1,318,605
2009-10-05 2009-09-30 61.420 17,567 +236 1.44% 1,078,963
2009-10-02 2009-09-29 63.538 17,331 +1,180 1.42% 1,101,174
2009-09-30 2009-09-28 58.243 16,151 +378 1.33% 940,683
2009-09-29 2009-09-25 61.420 15,773 +4,344 1.30% 968,776
2009-09-25 2009-09-23 61.420 11,429 -1,417 0.94% 701,968
2009-09-24 2009-09-22 63.538 12,846 +1,417 1.06% 816,207
2009-09-18 2009-09-16 60.361 11,429 -472 0.94% 689,865
2009-09-16 2009-09-14 52.948 11,901 -709 0.98% 630,136
2009-09-15 2009-09-11 56.125 12,610 -1,180 1.04% 707,737
2009-08-28 2009-08-26 60.361 13,790 +567 1.13% 832,377
2009-08-25 2009-08-21 60.361 13,223 -236 1.09% 798,153
2009-08-21 2009-08-19 55.066 13,459 +236 1.11% 741,135
2009-08-20 2009-08-18 57.184 13,223 -284 1.09% 756,145
2009-08-14 2009-08-12 60.361 13,507 -1,416 1.11% 815,295
2009-08-07 2009-08-05 64.597 14,923 -1,889 1.23% 963,978
2009-08-06 2009-08-04 67.774 16,812 -47 1.38% 1,139,411
2009-08-05 2009-08-03 70.951 16,859 +4,344 1.38% 1,196,156
2009-08-04 2009-07-31 66.715 12,515 +944 1.03% 834,935
2009-08-03 2009-07-30 57.184 11,571 +47 0.95% 661,677
2009-07-30 2009-07-28 62.479 11,524 -472 0.95% 720,006
2009-07-29 2009-07-27 62.479 11,996 -189 0.99% 749,496
2009-07-27 2009-07-23 58.243 12,185 +850 1.00% 709,691
2009-07-24 2009-07-22 59.302 11,335 -472 0.93% 672,188
2009-07-23 2009-07-21 59.302 11,807 -472 0.97% 700,178
2009-07-20 2009-07-16 61.420 12,279 -472 1.01% 754,175
2009-07-17 2009-07-15 56.125 12,751 -331 1.05% 715,651
2009-07-16 2009-07-14 54.007 13,082 +472 1.07% 706,522
2009-07-09 2009-07-07 54.007 12,610 -141 1.04% 681,030
2009-07-08 2009-07-06 55.066 12,751 -472 1.05% 702,148
2009-07-07 2009-07-03 55.066 13,223 -189 1.09% 728,139
2009-07-06 2009-07-02 56.125 13,412 -331 1.10% 752,750
2009-07-03 2009-06-30 59.302 13,743 +472 1.13% 814,987
2009-06-30 2009-06-26 64.597 13,271 -1,180 1.09% 857,264
2009-06-29 2009-06-25 65.656 14,451 -94 1.22% 948,791
2009-06-26 2009-06-24 62.479 14,545 +188 1.23% 908,755
2009-06-25 2009-06-23 61.420 14,357 -472 1.21% 881,805
2009-06-24 2009-06-22 64.597 14,829 +520 1.25% 957,906
2009-06-23 2009-06-19 60.361 14,309 +991 1.21% 863,705
2009-06-22 2009-06-18 64.597 13,318 -2,644 1.12% 860,300
2009-06-18 2009-06-16 74.127 15,962 +1,464 1.35% 1,183,223
2009-06-17 2009-06-15 68.833 14,498 +2,172 1.22% 997,936
2009-06-16 2009-06-12 64.597 12,326 -236 1.04% 796,220
2009-06-15 2009-06-11 66.715 12,562 +472 1.06% 838,070
2009-06-12 2009-06-10 66.715 12,090 +1,275 1.02% 806,581
2009-06-11 2009-06-09 67.774 10,815 +472 0.91% 732,972
2009-06-10 2009-06-08 72.010 10,343 -897 0.87% 744,795
2009-06-09 2009-06-05 68.833 11,240 -803 0.95% 773,679
2009-06-08 2009-06-04 68.833 12,043 +944 1.02% 828,952
2009-06-05 2009-06-03 73.069 11,099 +1,417 0.94% 810,987
2009-06-04 2009-06-02 73.069 9,682 +472 0.82% 707,449
2009-06-03 2009-06-01 77.304 9,210 +661 0.84% 711,973
2009-06-02 2009-05-29 78.363 8,549 -850 0.78% 669,928
2009-06-01 2009-05-27 78.363 9,399 +5,808 0.85% 736,537
2009-05-25 2009-05-21 67.774 3,591 -661 0.35% 243,375
2009-05-22 2009-05-20 63.538 4,252 -189 0.42% 270,163
2009-05-21 2009-05-19 52.525 4,441 +47 0.44% 233,262
2009-05-13 2009-05-11 50.407 4,394 -378 0.43% 221,487
2009-05-05 2009-04-30 42.570 4,772 +472 0.47% 203,146
2009-04-29 2009-04-27 42.782 4,300 -944 0.42% 183,963
2009-04-22 2009-04-20 46.594 5,244 +2,361 0.52% 244,341
2009-03-03 2009-02-27 45.324 2,883 -11,532 0.28% 130,668
2009-02-17 2009-02-13 45.535 14,415 +11,532 1.42% 656,393
2009-02-16 2009-02-12 45.535 2,883 +472 0.28% 131,279
2009-01-20 2009-01-16 47.653 2,411 -472 0.28% 114,892
2009-01-14 2009-01-12 57.184 2,883 -35 0.33% 164,862
2008-11-19 2008-11-17 52.948 2,918 -189 0.33% 154,503
2008-11-05 2008-11-03 45.535 3,107 -189 0.36% 141,479
2008-10-27 2008-10-23 42.359 3,296 -95 0.38% 139,614
2008-10-14 2008-10-10 44.476 3,391 -94 0.39% 150,820
2008-10-06 2008-10-02 50.830 3,485 -189 0.40% 177,143
2008-09-23 2008-09-19 61.420 3,674 -94 0.42% 225,657
2008-09-22 2008-09-18 62.479 3,768 -95 0.43% 235,420
2008-09-03 2008-09-01 91.071 3,863 -94 0.44% 351,807
2008-09-02 2008-08-29 86.835 3,957 -3,485 0.45% 343,606
2008-08-19 2008-08-15 86.835 7,442 +3,721 0.85% 646,226
2008-08-18 2008-08-14 114.368 3,721 -142 0.43% 425,564
2008-08-15 2008-08-13 103.778 3,863 +95 0.44% 400,896
2008-08-14 2008-08-12 114.368 3,768 +1,239 0.43% 430,939
2008-08-13 2008-08-11 124.958 2,529 +47 0.43% 316,018
2008-08-12 2008-08-08 139.783 2,482 +48 0.43% 346,942
2008-08-11 2008-08-07 154.609 2,434 -48 0.42% 376,318
2008-08-01 2008-07-30 158.845 2,482 -283 0.43% 394,252
2008-07-31 2008-07-29 141.901 2,765 -850 0.48% 392,357
2008-07-30 2008-07-28 110.132 3,615 -189 0.62% 398,128
2008-07-29 2008-07-25 122.840 3,804 -94 0.65% 467,283
2008-07-25 2008-07-23 129.194 3,898 +141 0.67% 503,597
2008-07-23 2008-07-21 122.840 3,757 +142 0.65% 461,509
2008-07-22 2008-07-18 120.722 3,615 +47 0.62% 436,410
2008-07-21 2008-07-17 127.076 3,568 +48 0.61% 453,406
2008-07-18 2008-07-16 131.312 3,520 -95 0.60% 462,217
2008-07-17 2008-07-15 122.840 3,615 +47 0.62% 444,066
2008-07-15 2008-07-11 129.194 3,568 +95 0.61% 460,963
2008-07-11 2008-07-09 129.194 3,473 +47 0.60% 448,689
2008-07-10 2008-07-08 124.252 3,426 -944 0.59% 425,686
2008-07-09 2008-07-07 126.224 4,370 -323 0.75% 551,599
2008-07-08 2008-07-04 122.279 4,693 -254 0.75% 573,858
2008-07-07 2008-07-03 110.446 4,947 +305 0.79% 546,376
2008-07-04 2008-07-02 118.335 4,642 -507 0.74% 549,311
2008-07-02 2008-06-27 104.529 5,149 -406 0.82% 538,221
2008-06-25 2008-06-23 116.363 5,555 -101 0.89% 646,395
2008-06-24 2008-06-20 112.418 5,656 +101 0.91% 635,838
2008-06-23 2008-06-19 118.335 5,555 +101 0.89% 657,351
2008-06-18 2008-06-16 122.279 5,454 -101 0.87% 666,912
2008-06-17 2008-06-13 118.335 5,555 -456 0.89% 657,351
2008-06-13 2008-06-11 104.529 6,011 +101 0.96% 628,325
2008-06-12 2008-06-10 102.557 5,910 -101 0.95% 606,112
2008-06-11 2008-06-06 108.474 6,011 -51 0.96% 652,036
2008-06-10 2008-06-05 108.474 6,062 +304 0.97% 657,568
2008-06-06 2008-06-04 112.418 5,758 -456 0.92% 647,304
2008-05-29 2008-05-27 138.057 6,214 -102 0.99% 857,889
2008-05-26 2008-05-22 130.168 6,316 +51 1.01% 822,144
2008-05-16 2008-05-14 143.974 6,265 -51 1.00% 901,999
2008-05-15 2008-05-13 145.946 6,316 +51 1.01% 921,798
2008-05-14 2008-05-09 149.891 6,265 +203 1.00% 939,067
2008-05-08 2008-05-06 161.724 6,062 +152 0.97% 980,374
2008-05-07 2008-05-05 142.002 5,910 +101 0.95% 839,232
2008-05-06 2008-05-02 142.002 5,809 +102 0.93% 824,890
2008-04-29 2008-04-25 128.196 5,707 +101 0.91% 731,616
2008-04-28 2008-04-24 132.141 5,606 +51 0.90% 740,781
2008-04-24 2008-04-22 136.085 5,555 -51 0.89% 755,954
2008-04-23 2008-04-21 128.196 5,606 -101 0.90% 718,668
2008-04-11 2008-04-09 136.085 5,707 -51 0.91% 776,639
2008-04-10 2008-04-08 136.085 5,758 +102 0.92% 783,579
2008-04-09 2008-04-07 136.085 5,656 -51 0.91% 769,698
2008-04-03 2008-04-01 142.002 5,707 -102 0.91% 810,405
2008-04-02 2008-03-31 138.057 5,809 -202 0.93% 801,976
2008-04-01 2008-03-28 145.946 6,011 +304 0.96% 877,284
2008-03-31 2008-03-27 165.669 5,707 -51 0.91% 945,473
2008-03-27 2008-03-25 143.974 5,758 -152 0.92% 829,004
2008-03-26 2008-03-20 145.946 5,910 +101 0.95% 862,544
2008-03-20 2008-03-18 145.946 5,809 -507 0.93% 847,803
2008-03-19 2008-03-17 138.057 6,316 +406 1.01% 871,971
2008-03-18 2008-03-14 157.780 5,910 -51 0.95% 932,480
2008-03-17 2008-03-13 153.835 5,961 +203 0.95% 917,013
2008-03-14 2008-03-12 171.586 5,758 +102 0.92% 987,991
2008-03-13 2008-03-11 169.613 5,656 +101 0.91% 959,334
2008-03-12 2008-03-10 175.530 5,555 +51 0.89% 975,071
2008-03-11 2008-03-07 177.502 5,504 +253 0.88% 976,974
2008-03-07 2008-03-05 189.336 5,251 -51 0.84% 994,203
2008-03-06 2008-03-04 193.280 5,302 +913 0.85% 1,024,773
2008-03-04 2008-02-29 203.142 4,389 +101 0.70% 891,589
2008-03-03 2008-02-28 201.169 4,288 +51 0.69% 862,615
2008-02-29 2008-02-27 199.197 4,237 +102 0.68% 843,999
2008-02-28 2008-02-26 209.058 4,135 +50 0.79% 864,457
2008-02-27 2008-02-25 274.143 4,085 +659 0.78% 1,119,873
2008-02-25 2008-02-21 266.254 3,426 +102 0.66% 912,185
2008-02-22 2008-02-20 297.810 3,324 +101 0.64% 989,920
2008-02-21 2008-02-19 278.087 3,223 -608 0.62% 896,275
2008-02-20 2008-02-18 311.615 3,831 +608 0.74% 1,193,799
2008-02-11 2008-02-04 169.613 3,223 -1,115 0.62% 546,664
2008-02-04 2008-01-31 149.891 4,338 -102 0.83% 650,227
2008-01-21 2008-01-17 147.919 4,440 -50 0.85% 656,759
2008-01-18 2008-01-16 143.974 4,490 +1,064 0.86% 646,444
2008-01-15 2008-01-11 181.447 3,426 -101 0.66% 621,637
2008-01-14 2008-01-10 181.447 3,527 -152 0.68% 639,964
2008-01-10 2008-01-08 183.419 3,679 +101 0.71% 674,799
2008-01-09 2008-01-07 197.225 3,578 -101 0.69% 705,671
2008-01-03 2007-12-31 191.308 3,679 +152 0.71% 703,823
2007-12-27 2007-12-20 230.753 3,527 +152 0.68% 813,867
2007-12-21 2007-12-19 207.086 3,375 -51 0.65% 698,916
2007-12-17 2007-12-13 240.614 3,426 +558 0.66% 824,345
2007-12-14 2007-12-12 236.670 2,868 -101 0.55% 678,770
2007-12-12 2007-12-10 236.670 2,969 -304 0.57% 702,673
2007-12-10 2007-12-06 238.642 3,273 +659 0.63% 781,076
2007-12-05 2007-12-03 264.281 2,614 +507 0.50% 690,832
2007-11-06 2007-11-02 364.866 2,107 -609 0.40% 768,773
2007-11-05 2007-11-01 374.727 2,716 -253 0.52% 1,017,760
2007-11-02 2007-10-31 384.589 2,969 -406 0.57% 1,141,844
2007-11-01 2007-10-30 394.450 3,375 -51 0.65% 1,331,269
2007-10-30 2007-10-26 378.672 3,426 -405 0.66% 1,297,330
2007-10-29 2007-10-25 418.117 3,831 -102 0.74% 1,601,806
2007-10-26 2007-10-24 351.060 3,933 -152 0.76% 1,380,721
2007-10-25 2007-10-23 335.282 4,085 +51 0.78% 1,369,629
2007-10-24 2007-10-22 337.255 4,034 +51 0.77% 1,360,486
2007-10-23 2007-10-18 364.866 3,983 -51 0.76% 1,453,262
2007-10-22 2007-10-17 384.589 4,034 -51 0.77% 1,551,431
2007-10-18 2007-10-16 374.727 4,085 +254 0.78% 1,530,762
2007-10-16 2007-10-12 420.089 3,831 -102 0.74% 1,609,362
2007-10-15 2007-10-11 398.394 3,933 -507 0.76% 1,566,886
2007-10-11 2007-10-09 418.117 4,440 +203 0.85% 1,856,439
2007-10-10 2007-10-08 424.034 4,237 -1,622 0.81% 1,796,631
2007-10-08 2007-10-04 408.256 5,859 +101 1.12% 2,391,970
2007-10-05 2007-10-03 414.172 5,758 +304 1.11% 2,384,805
2007-10-04 2007-10-02 437.839 5,454 +1,014 1.05% 2,387,977
2007-10-03 2007-09-28 453.617 4,440 +609 0.85% 2,014,062
2007-10-02 2007-09-27 422.061 3,831 +253 0.74% 1,616,918
2007-09-25 2007-09-21 455.590 3,578 -50 0.78% 1,630,100
2007-09-21 2007-09-19 449.673 3,628 +101 0.79% 1,631,414
2007-09-19 2007-09-17 457.562 3,527 +101 0.77% 1,613,821
2007-09-18 2007-09-14 457.562 3,426 +305 0.75% 1,567,607
2007-09-17 2007-09-13 471.368 3,121 +50 0.68% 1,471,139
2007-09-14 2007-09-12 475.312 3,071 +102 0.67% 1,459,684
2007-09-13 2007-09-11 453.617 2,969 -1,065 0.65% 1,346,790
2007-09-12 2007-09-10 439.812 4,034 +101 0.88% 1,774,201
2007-09-11 2007-09-07 435.867 3,933 -50 0.86% 1,714,266
2007-09-10 2007-09-06 429.950 3,983 -152 0.87% 1,712,493
2007-09-06 2007-09-04 443.756 4,135 +152 0.90% 1,834,932
2007-09-04 2007-08-31 465.451 3,983 +50 0.87% 1,853,891
2007-09-03 2007-08-30 465.451 3,933 +533 0.86% 1,830,619
2007-08-30 2007-08-28 463.479 3,400 +152 0.74% 1,575,828
2007-08-29 2007-08-27 493.062 3,248 +1,369 0.71% 1,601,467
2007-08-28 2007-08-24 469.395 1,879 -101 0.41% 881,994
2007-08-22 2007-08-20 451.645 1,980 -51 0.43% 894,258
2007-08-21 2007-08-17 427.978 2,031 +51 0.44% 869,224
2007-08-20 2007-08-16 433.895 1,980 -153 0.43% 859,112
2007-08-17 2007-08-15 502.924 2,133 -101 0.46% 1,072,736
2007-08-16 2007-08-14 493.062 2,234 +51 0.49% 1,101,502
2007-08-13 2007-08-09 485.173 2,183 -812 0.47% 1,059,134
2007-08-10 2007-08-08 471.368 2,995 -354 0.65% 1,411,746
2007-08-09 2007-08-07 447.701 3,349 +50 0.73% 1,499,350
2007-08-08 2007-08-06 522.646 3,299 -355 0.72% 1,724,210
2007-08-07 2007-08-03 581.814 3,654 -50 0.79% 2,125,947
2007-08-06 2007-08-02 650.842 3,704 -406 0.81% 2,410,721
2007-08-03 2007-08-01 700.149 4,110 -101 0.89% 2,877,611
2007-08-02 2007-07-31 769.177 4,211 +1,216 0.92% 3,239,006
2007-08-01 2007-07-30 739.594 2,995 -101 0.65% 2,215,083
2007-07-31 2007-07-27 650.842 3,096 -101 0.67% 2,015,008
2007-07-30 2007-07-26 522.646 3,197 -609 0.70% 1,670,900
2007-07-27 2007-07-25 552.230 3,806 -558 0.83% 2,101,787
2007-07-26 2007-07-24 571.952 4,364 +913 0.95% 2,496,001
2007-07-25 2007-07-23 532.507 3,451 +304 0.75% 1,837,683
2007-07-24 2007-07-20 571.952 3,147 +1,474 0.68% 1,799,935
2007-07-23 2007-07-19 562.091 1,673 -51 0.55% 940,379
2007-07-19 2007-07-17 611.397 1,724 +406 0.56% 1,054,049
2007-07-18 2007-07-16 650.842 1,318 -203 0.43% 857,810
2007-07-16 2007-07-12 455.590 1,521 +203 0.50% 692,952
2007-07-13 2007-07-11 483.201 1,318 +152 0.43% 636,859
2007-07-12 2007-07-10 475.312 1,166 -659 0.38% 554,214
2007-07-11 2007-07-09 457.562 1,825 -152 0.60% 835,051
2007-07-10 2007-07-06 392.478 1,977 +50 0.65% 775,929
2007-07-06 2007-07-04 366.838 1,927 +51 0.63% 706,898
2007-07-04 2007-06-29 402.339 1,876 +203 0.61% 754,788
2007-07-03 2007-06-28 418.117 1,673 +50 0.55% 699,510
2007-06-29 2007-06-27 418.117 1,623 -152 0.53% 678,604
2007-06-27 2007-06-25 443.756 1,775 +102 0.58% 787,667
2007-06-26 2007-06-22 427.321 1,673 0.55% 714,908

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top