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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.110 53,943 +0 0.01% 113,820
2025-10-13 2025-10-09 2.090 53,943 +0 0.01% 112,741
2025-10-10 2025-10-08 2.320 53,943 +0 0.01% 125,148
2025-10-09 2025-10-06 2.160 53,943 +0 0.01% 116,517
2025-10-08 2025-10-03 2.080 53,943 +0 0.01% 112,201
2025-10-06 2025-10-02 1.990 53,943 +0 0.01% 107,347
2025-10-03 2025-09-30 1.890 53,943 +0 0.01% 101,952
2025-10-02 2025-09-29 1.860 53,943 +0 0.01% 100,334
2025-09-30 2025-09-26 1.900 53,943 +0 0.01% 102,492
2025-09-29 2025-09-25 1.880 53,943 +0 0.01% 101,413
2025-09-26 2025-09-24 1.870 53,943 +0 0.01% 100,873
2025-09-25 2025-09-23 1.870 53,943 +0 0.01% 100,873
2025-09-24 2025-09-22 1.840 53,943 +0 0.01% 99,255
2025-09-23 2025-09-19 1.870 53,943 +0 0.01% 100,873
2025-09-22 2025-09-18 1.850 53,943 +0 0.01% 99,795
2025-09-19 2025-09-17 1.780 53,943 +0 0.01% 96,019
2025-09-18 2025-09-16 1.740 53,943 +0 0.01% 93,861
2025-09-17 2025-09-15 1.720 53,943 +0 0.01% 92,782
2025-09-16 2025-09-12 1.770 53,943 +0 0.01% 95,479
2025-09-15 2025-09-11 1.730 53,943 +0 0.01% 93,321
2025-09-12 2025-09-10 1.760 53,943 +0 0.01% 94,940
2025-09-11 2025-09-09 1.720 53,943 +0 0.01% 92,782
2025-09-10 2025-09-08 1.700 53,943 +0 0.01% 91,703
2025-09-09 2025-09-05 1.810 53,943 +0 0.01% 97,637
2025-09-08 2025-09-04 1.800 53,943 +0 0.01% 97,097
2025-09-05 2025-09-03 1.890 53,943 +0 0.01% 101,952
2025-09-04 2025-09-02 1.880 53,943 +0 0.01% 101,413
2025-09-03 2025-09-01 1.850 53,943 +0 0.01% 99,795
2025-09-02 2025-08-29 1.850 53,943 +0 0.01% 99,795
2025-09-01 2025-08-28 1.880 53,943 +0 0.01% 101,413
2025-08-29 2025-08-27 1.850 53,943 +0 0.01% 99,795
2025-08-28 2025-08-26 1.850 53,943 +0 0.01% 99,795
2025-08-27 2025-08-25 1.780 53,943 +0 0.01% 96,019
2025-08-26 2025-08-22 1.810 53,943 +0 0.01% 97,637
2025-08-25 2025-08-21 1.730 53,943 +0 0.01% 93,321
2025-08-22 2025-08-20 1.830 53,943 +0 0.01% 98,716
2025-08-21 2025-08-19 1.800 53,943 +0 0.01% 97,097
2025-08-20 2025-08-18 1.780 53,943 +0 0.01% 96,019
2025-08-19 2025-08-15 1.790 53,943 +0 0.01% 96,558
2025-08-18 2025-08-14 1.710 53,943 +0 0.01% 92,243
2025-08-15 2025-08-13 1.780 53,943 +0 0.01% 96,019
2025-08-14 2025-08-12 1.830 53,943 +0 0.01% 98,716
2025-08-13 2025-08-11 1.870 53,943 +0 0.01% 100,873
2025-08-12 2025-08-08 1.990 53,943 +0 0.01% 107,347
2025-08-11 2025-08-07 1.950 53,943 +0 0.01% 105,189
2025-08-08 2025-08-06 1.960 53,943 +0 0.01% 105,728
2025-08-07 2025-08-05 1.970 53,943 +0 0.01% 106,268
2025-08-06 2025-08-04 1.950 53,943 +0 0.01% 105,189
2025-08-05 2025-08-01 2.060 53,943 +0 0.01% 111,123
2025-08-04 2025-07-31 2.050 53,943 +0 0.01% 110,583
2025-08-01 2025-07-30 2.090 53,943 +0 0.01% 112,741
2025-07-31 2025-07-29 2.050 53,943 +0 0.01% 110,583
2025-07-30 2025-07-28 2.090 53,943 +0 0.01% 112,741
2025-07-29 2025-07-25 2.070 53,943 +0 0.01% 111,662
2025-07-28 2025-07-24 2.120 53,943 +0 0.01% 114,359
2025-07-25 2025-07-23 2.080 53,943 +0 0.01% 112,201
2025-07-24 2025-07-22 2.060 53,943 +0 0.01% 111,123
2025-07-23 2025-07-21 2.220 53,943 +0 0.01% 119,753
2025-07-22 2025-07-18 2.200 53,943 +0 0.01% 118,675
2025-07-21 2025-07-17 2.180 53,943 +0 0.01% 117,596
2025-07-18 2025-07-16 2.140 53,943 +0 0.01% 115,438
2025-07-17 2025-07-15 2.280 53,943 +0 0.01% 122,990
2025-07-16 2025-07-14 2.290 53,943 +0 0.01% 123,529
2025-07-15 2025-07-11 2.140 53,943 +0 0.01% 115,438
2025-07-14 2025-07-10 2.160 53,943 -7,200 0.01% 116,517
2025-05-20 2025-05-16 3.300 61,143 -4,060 0.01% 201,772
2025-04-17 2025-04-15 2.620 65,203 -10,000 0.01% 170,832
2024-07-29 2024-07-25 3.000 75,203 +2,000 0.01% 225,609
2024-07-23 2024-07-19 3.380 73,203 -2,000 0.01% 247,426
2024-07-08 2024-07-04 2.960 75,203 -3,200 0.01% 222,601
2024-05-31 2024-05-29 2.990 78,403 -400 0.01% 234,425
2024-03-13 2024-03-11 4.160 78,803 +10,000 0.01% 327,820
2024-03-12 2024-03-08 4.250 68,803 -10,000 0.01% 292,413
2024-03-11 2024-03-07 4.090 78,803 +10,000 0.01% 322,304
2024-03-06 2024-03-04 4.220 68,803 -10,000 0.01% 290,349
2024-02-23 2024-02-21 4.040 78,803 +10,000 0.01% 318,364
2024-01-19 2024-01-17 2.810 68,803 -1,800 0.01% 193,336
2024-01-04 2024-01-02 2.480 70,603 -6,000 0.01% 175,095
2023-12-13 2023-12-11 1.380 76,603 -4,400 0.01% 105,712
2023-07-06 2023-07-04 0.570 81,003 -2,000 0.01% 46,172
2023-05-02 2023-04-27 0.680 83,003 +6,000 0.01% 56,442
2023-04-17 2023-04-13 0.940 77,003 -12,000 0.01% 72,383
2023-02-16 2023-02-14 1.050 89,003 -60 0.01% 93,453
2023-02-01 2023-01-30 1.300 89,063 -1,600 0.01% 115,782
2023-01-31 2023-01-27 1.450 90,663 +1,600 0.01% 131,461
2022-12-29 2022-12-23 1.200 89,063 -12,000 0.01% 106,876
2022-12-20 2022-12-16 1.500 101,063 +60 0.01% 151,594
2022-04-06 2022-04-01 2.300 101,003 -67,200 0.01% 232,307
2022-03-17 2022-03-15 2.775 168,203 -204,000 0.02% 466,763
2022-02-09 2022-02-07 3.425 372,203 -14,400 0.05% 1,274,795
2021-11-05 2021-11-03 3.200 386,603 -22,400 0.05% 1,237,130
2021-08-17 2021-08-13 3.325 409,003 -2,750 0.05% 1,359,935
2021-07-06 2021-07-02 4.425 411,753 +18,400 0.05% 1,822,007
2021-06-29 2021-06-25 4.450 393,353 +4,000 0.05% 1,750,421
2021-06-01 2021-05-28 4.900 389,353 -8,000 0.05% 1,907,830
2021-05-31 2021-05-27 4.500 397,353 +8,000 0.05% 1,788,088
2021-05-03 2021-04-29 5.750 389,353 -12,000 0.05% 2,238,780
2021-04-20 2021-04-16 5.450 401,353 +12,000 0.05% 2,187,374
2021-03-24 2021-03-22 5.625 389,353 -8,000 0.05% 2,190,111
2021-03-09 2021-03-05 5.375 397,353 +6,400 0.05% 2,135,772
2021-03-04 2021-03-02 6.500 390,953 +800 0.05% 2,541,194
2021-03-03 2021-03-01 6.625 390,153 -3,200 0.05% 2,584,764
2021-03-02 2021-02-26 6.625 393,353 +11,200 0.05% 2,605,964
2021-03-01 2021-02-25 6.225 382,153 -8,000 0.05% 2,378,902
2021-02-26 2021-02-24 5.925 390,153 -4,000 0.05% 2,311,657
2021-02-23 2021-02-19 5.325 394,153 +24,000 0.05% 2,098,865
2021-02-17 2021-02-11 3.700 370,153 -20,000 0.05% 1,369,566
2021-01-14 2021-01-12 3.900 390,153 -1,600 0.05% 1,521,597
2021-01-13 2021-01-11 3.825 391,753 +1,600 0.05% 1,498,455
2020-12-23 2020-12-21 4.000 390,153 -100 0.05% 1,560,612
2020-12-09 2020-12-07 4.200 390,253 +20,000 0.06% 1,639,063
2020-09-21 2020-09-17 4.650 370,253 -100 0.05% 1,721,676
2020-09-16 2020-09-14 4.575 370,353 -4,000 0.05% 1,694,365
2020-08-24 2020-08-20 4.275 374,353 -13,600 0.05% 1,600,359
2020-08-13 2020-08-11 4.750 387,953 +261,600 0.05% 1,842,777
2020-08-12 2020-08-10 4.050 126,353 +9,600 0.02% 511,730
2020-08-10 2020-08-06 3.350 116,753 -38,400 0.02% 391,123
2020-07-08 2020-07-06 2.850 155,153 -271,200 0.02% 442,186
2020-06-26 2020-06-23 2.975 426,353 -800 0.06% 1,268,400
2020-05-26 2020-05-22 3.500 427,153 +20,000 0.06% 1,495,035
2020-05-06 2020-05-04 3.550 407,153 +4,800 0.06% 1,445,393
2020-04-15 2020-04-09 3.250 402,353 -230 0.06% 1,307,647
2020-04-02 2020-03-31 3.250 402,583 +13,600 0.06% 1,308,395
2020-03-23 2020-03-19 2.875 388,983 -9,966 0.05% 1,118,326
2020-02-17 2020-02-13 4.150 398,949 -8,000 0.06% 1,655,638
2020-01-07 2020-01-03 4.200 406,949 -800 0.06% 1,709,186
2019-12-16 2019-12-12 4.350 407,749 -3,200 0.06% 1,773,708
2019-11-08 2019-11-06 4.975 410,949 -12,000 0.06% 2,044,471
2019-11-07 2019-11-05 5.000 422,949 -16,000 0.06% 2,114,745
2019-11-06 2019-11-04 4.950 438,949 +12,000 0.06% 2,172,798
2019-11-05 2019-11-01 4.925 426,949 +271,200 0.06% 2,102,724
2019-10-15 2019-10-11 5.025 155,749 -8,000 0.02% 782,639
2019-10-14 2019-10-10 4.950 163,749 +4,000 0.02% 810,558
2019-10-11 2019-10-09 4.500 159,749 -1,500 0.02% 718,870
2019-10-10 2019-10-08 4.175 161,249 +4,000 0.02% 673,215
2019-10-09 2019-10-04 3.925 157,249 -8,060 0.02% 617,202
2019-10-08 2019-10-03 4.225 165,309 -13,600 0.02% 698,431
2019-10-02 2019-09-27 4.925 178,909 -4,800 0.03% 881,127
2019-09-30 2019-09-26 4.975 183,709 +2,400 0.03% 913,952
2019-09-27 2019-09-25 4.725 181,309 -2,400 0.03% 856,685
2019-09-25 2019-09-23 4.600 183,709 -15,200 0.03% 845,061
2019-09-24 2019-09-20 4.250 198,909 +7,200 0.03% 845,363
2019-09-23 2019-09-19 4.150 191,709 -27,200 0.03% 795,592
2019-09-20 2019-09-18 4.225 218,909 +18,400 0.03% 924,891
2019-09-19 2019-09-17 3.725 200,509 +12,000 0.03% 746,896
2019-09-18 2019-09-16 3.500 188,509 +5,600 0.03% 659,781
2019-09-17 2019-09-13 3.000 182,909 -4,000 0.03% 548,727
2019-09-16 2019-09-12 3.200 186,909 -4,000 0.03% 598,109
2019-09-11 2019-09-09 2.400 190,909 +8,000 0.03% 458,182
2019-09-06 2019-09-04 2.400 182,909 -52,000 0.03% 438,982
2019-09-03 2019-08-30 2.350 234,909 -3,200 0.03% 552,036
2019-08-30 2019-08-28 2.575 238,109 +3,200 0.03% 613,131
2019-08-26 2019-08-22 1.975 234,909 -19,200 0.03% 463,945
2019-08-21 2019-08-19 1.900 254,109 -4,000 0.04% 482,807
2019-08-13 2019-08-09 1.900 258,109 -56,000 0.04% 490,407
2019-08-12 2019-08-08 1.825 314,109 -4,800 0.04% 573,249
2019-08-08 2019-08-06 1.750 318,909 -40,000 0.05% 558,091
2019-08-07 2019-08-05 1.750 358,909 -15,200 0.05% 628,091
2019-08-06 2019-08-02 1.775 374,109 -5,600 0.05% 664,043
2019-08-01 2019-07-30 1.875 379,709 -3,960 0.05% 711,954
2019-07-30 2019-07-26 1.850 383,669 -48,000 0.05% 709,788
2019-07-26 2019-07-24 1.825 431,669 +53,600 0.06% 787,796
2019-07-19 2019-07-17 1.600 378,069 +8,000 0.05% 604,910
2019-07-18 2019-07-16 1.575 370,069 +24,000 0.05% 582,859
2019-07-17 2019-07-15 1.575 346,069 +26,400 0.05% 545,059
2019-07-15 2019-07-11 1.450 319,669 -8,000 0.05% 463,520
2019-07-12 2019-07-10 1.275 327,669 +8,000 0.05% 417,778
2019-07-11 2019-07-09 1.750 319,669 -800 0.05% 559,421
2019-07-09 2019-07-05 1.725 320,469 +68,000 0.05% 552,809
2019-07-08 2019-07-04 1.850 252,469 -107,200 0.04% 467,068
2019-06-11 2019-06-06 1.100 359,669 +68,800 0.05% 395,636
2019-06-06 2019-06-04 1.250 290,869 +26,400 0.04% 363,586
2019-05-29 2019-05-27 1.000 264,469 -2,400 0.04% 264,469
2019-05-08 2019-05-06 1.025 266,869 -264,000 0.04% 273,541
2019-05-03 2019-04-30 1.075 530,869 -28,000 0.07% 570,684
2019-05-02 2019-04-29 1.075 558,869 +19,200 0.08% 600,784
2019-04-30 2019-04-26 0.950 539,669 -865,600 0.08% 512,686
2019-04-29 2019-04-25 1.000 1,405,269 -849,600 0.20% 1,405,269
2019-04-26 2019-04-24 1.150 2,254,869 -624,000 0.32% 2,593,099
2019-04-25 2019-04-23 1.175 2,878,869 -977,600 0.41% 3,382,671
2019-04-23 2019-04-17 1.475 3,856,469 +3,646,675 0.54% 5,688,292
2019-04-18 2019-04-16 1.500 209,794 +1,600 0.04% 314,691
2019-04-09 2019-04-04 1.325 208,194 +5,700 0.04% 275,857
2019-04-02 2019-03-29 1.350 202,494 +11,520 0.04% 273,367
2019-03-25 2019-03-21 1.500 190,974 -15,200 0.04% 286,461
2019-03-20 2019-03-18 1.525 206,174 -43,600 0.04% 314,415
2019-03-19 2019-03-15 1.617 249,774 +43,200 0.05% 403,801
2019-03-18 2019-03-14 1.617 206,574 -23,426 0.04% 333,961
2019-03-15 2019-03-13 1.639 230,000 +2,672 0.04% 376,998
2019-03-14 2019-03-12 1.527 227,328 -4 0.04% 347,096
2019-03-12 2019-03-08 1.482 227,332 -6,231 0.04% 336,893
2019-03-06 2019-03-04 1.572 233,563 -28,414 0.04% 367,105
2019-03-05 2019-03-01 1.684 261,977 -39,192 0.05% 441,177
2019-03-04 2019-02-28 1.976 301,169 -8,907 0.06% 595,088
2019-01-28 2019-01-24 1.841 310,076 -44,536 0.06% 570,913
2019-01-25 2019-01-23 1.886 354,612 -15,142 0.07% 668,838
2019-01-23 2019-01-21 1.819 369,754 -1,670 0.07% 672,490
2019-01-21 2019-01-17 1.953 371,424 -7,126 0.07% 725,566
2018-11-19 2018-11-15 2.313 378,550 -8,017 0.08% 875,485
2018-11-13 2018-11-09 1.886 386,567 -6,235 0.08% 729,108
2018-11-01 2018-10-30 1.796 392,802 -27,612 0.08% 705,589
2018-10-30 2018-10-26 1.774 420,414 -15,142 0.09% 745,748
2018-10-15 2018-10-11 1.886 435,556 -63,241 0.09% 821,507
2018-10-04 2018-10-02 2.021 498,797 -30,285 0.10% 1,007,986
2018-09-05 2018-09-03 2.178 529,082 -17,814 0.11% 1,152,345
2018-08-15 2018-08-13 2.470 546,896 -67,695 0.11% 1,350,782
2018-08-09 2018-08-07 2.515 614,591 -19,596 0.13% 1,545,583
2018-08-01 2018-07-30 2.650 634,187 -4,454 0.13% 1,680,302
2018-07-31 2018-07-27 2.717 638,641 -4,453 0.13% 1,735,123
2018-07-26 2018-07-24 2.650 643,094 -3,563 0.13% 1,703,901
2018-07-23 2018-07-19 2.672 646,657 -891 0.13% 1,727,862
2018-07-20 2018-07-18 2.672 647,548 +22,268 0.13% 1,730,242
2018-07-03 2018-06-28 2.829 625,280 -13,361 0.13% 1,769,021
2018-06-29 2018-06-27 2.829 638,641 -445 0.13% 1,806,822
2018-06-28 2018-06-26 2.874 639,086 +4,454 0.13% 1,836,781
2018-06-27 2018-06-25 2.986 634,632 +4,453 0.13% 1,895,229
2018-06-26 2018-06-22 3.009 630,179 -8,907 0.13% 1,896,080
2018-06-22 2018-06-20 2.874 639,086 -4,454 0.15% 1,836,781
2018-06-20 2018-06-15 3.211 643,540 -3,563 0.15% 2,066,329
2018-05-30 2018-05-28 2.897 647,103 +4,454 0.15% 1,874,352
2018-05-29 2018-05-25 2.986 642,649 -4,454 0.15% 1,919,170
2018-05-24 2018-05-21 2.986 647,103 -890 0.15% 1,932,471
2018-05-23 2018-05-18 2.941 647,993 -40,083 0.15% 1,906,029
2018-05-16 2018-05-14 3.121 688,076 -14,251 0.16% 2,147,530
2018-05-11 2018-05-09 2.986 702,327 -24,941 0.16% 2,097,389
2018-05-10 2018-05-08 2.941 727,268 +3,563 0.17% 2,139,212
2018-05-09 2018-05-07 2.964 723,705 +16,033 0.17% 2,144,981
2018-04-30 2018-04-26 2.941 707,672 +3,563 0.17% 2,081,571
2018-04-26 2018-04-24 3.099 704,109 -57,006 0.16% 2,181,760
2018-04-19 2018-04-17 3.054 761,115 -445 0.18% 2,324,220
2018-04-16 2018-04-12 3.099 761,560 -13,361 0.18% 2,359,778
2018-04-13 2018-04-11 3.188 774,921 +32,066 0.18% 2,470,778
2018-04-11 2018-04-09 3.054 742,855 -62,351 0.17% 2,268,459
2018-03-13 2018-03-09 3.413 805,206 -11,579 0.19% 2,748,138
2018-03-07 2018-03-05 3.435 816,785 -200 0.19% 2,805,997
2018-03-06 2018-03-02 3.435 816,985 -891 0.19% 2,806,684
2018-03-05 2018-03-01 3.435 817,876 -17,815 0.19% 2,809,745
2018-02-28 2018-02-26 3.525 835,691 +31,176 0.20% 2,946,004
2018-02-23 2018-02-21 3.705 804,515 +17,814 0.19% 2,980,616
2018-02-21 2018-02-15 3.750 786,701 -21,377 0.18% 2,949,947
2018-02-14 2018-02-12 3.413 808,078 -6,235 0.19% 2,757,940
2018-02-13 2018-02-09 3.480 814,313 -8,908 0.19% 2,834,073
2018-02-08 2018-02-06 3.705 823,221 -136,280 0.19% 3,049,919
2018-02-06 2018-02-02 3.795 959,501 -13,361 0.22% 3,640,995
2018-02-01 2018-01-30 3.817 972,862 -4,453 0.23% 3,713,540
2018-01-25 2018-01-23 3.862 977,315 -4,454 0.23% 3,774,427
2018-01-23 2018-01-19 3.952 981,769 -4,454 0.23% 3,879,806
2018-01-22 2018-01-18 3.884 986,223 -44,536 0.23% 3,830,974
2018-01-17 2018-01-15 3.862 1,030,759 +1,782 0.24% 3,980,829
2018-01-10 2018-01-08 3.974 1,028,977 +4,453 0.24% 4,089,469
2018-01-09 2018-01-05 3.974 1,024,524 -4,453 0.24% 4,071,771
2018-01-04 2018-01-02 4.019 1,028,977 +4,453 0.24% 4,135,678
2018-01-03 2017-12-29 3.997 1,024,524 +5,345 0.24% 4,094,776
2018-01-02 2017-12-28 3.997 1,019,179 -8,908 0.24% 4,073,413
2017-12-28 2017-12-22 3.997 1,028,087 +5,345 0.24% 4,109,016
2017-12-21 2017-12-19 3.952 1,022,742 +10,688 0.27% 4,041,725
2017-12-20 2017-12-18 3.840 1,012,054 +4,454 0.27% 3,885,866
2017-12-19 2017-12-15 3.862 1,007,600 +66,804 0.27% 3,891,389
2017-12-18 2017-12-14 3.727 940,796 +17,815 0.25% 3,506,643
2017-12-13 2017-12-11 3.727 922,981 -4,454 0.25% 3,440,241
2017-12-07 2017-12-05 3.952 927,435 +891 0.25% 3,665,086
2017-12-01 2017-11-29 4.176 926,544 +26,721 0.25% 3,869,608
2017-11-27 2017-11-23 4.199 899,823 -4,453 0.24% 3,778,215
2017-11-23 2017-11-21 4.109 904,276 -8,907 0.32% 3,715,695
2017-11-22 2017-11-20 4.244 913,183 +2,672 0.33% 3,875,320
2017-11-21 2017-11-17 4.334 910,511 +14,251 0.32% 3,945,758
2017-11-20 2017-11-16 4.311 896,260 +32,957 0.32% 3,863,876
2017-11-17 2017-11-15 4.109 863,303 -1,781 0.31% 3,547,336
2017-11-16 2017-11-14 4.131 865,084 +890 0.31% 3,574,079
2017-11-14 2017-11-10 4.131 864,194 -14,251 0.31% 3,570,402
2017-11-13 2017-11-09 4.334 878,445 -22,268 0.31% 3,806,798
2017-11-10 2017-11-08 4.558 900,713 +122,029 0.32% 4,105,542
2017-11-09 2017-11-07 4.109 778,684 +4,453 0.28% 3,199,634
2017-11-07 2017-11-03 3.997 774,231 +8,907 0.28% 3,094,415
2017-10-30 2017-10-26 3.907 765,324 +3,563 0.27% 2,990,078
2017-10-26 2017-10-24 3.952 761,761 -4,453 0.27% 3,010,367
2017-10-24 2017-10-20 3.997 766,214 +9,798 0.27% 3,062,373
2017-10-23 2017-10-19 3.952 756,416 +41,864 0.27% 2,989,244
2017-10-20 2017-10-18 3.884 714,552 -2,673 0.25% 2,775,671
2017-10-16 2017-10-12 3.929 717,225 -1,781 0.26% 2,818,263
2017-10-13 2017-10-11 3.952 719,006 -41,864 0.26% 2,841,405
2017-10-12 2017-10-10 4.042 760,870 -23,159 0.27% 3,075,183
2017-10-11 2017-10-09 3.974 784,029 -29,394 0.28% 3,115,971
2017-10-09 2017-10-04 3.929 813,423 -24,940 0.29% 3,196,263
2017-10-06 2017-10-03 3.862 838,363 +8,907 0.30% 3,237,789
2017-10-04 2017-09-29 3.862 829,456 +13,361 0.30% 3,203,390
2017-10-03 2017-09-28 3.974 816,095 +68,586 0.29% 3,243,411
2017-09-29 2017-09-27 4.356 747,509 -2,672 0.27% 3,256,163
2017-09-27 2017-09-25 3.817 750,181 +16,033 0.27% 2,863,538
2017-09-22 2017-09-20 3.817 734,148 +17,814 0.26% 2,802,338
2017-09-20 2017-09-18 3.795 716,334 +6,235 0.26% 2,718,255
2017-09-19 2017-09-15 3.817 710,099 +44,536 0.25% 2,710,540
2017-09-18 2017-09-14 3.974 665,563 +26,722 0.24% 2,645,151
2017-09-14 2017-09-12 4.244 638,841 -4,454 0.23% 2,711,081
2017-09-13 2017-09-11 4.244 643,295 -40 0.23% 2,729,983
2017-09-12 2017-09-08 4.266 643,335 -43,645 0.23% 2,744,598
2017-09-11 2017-09-07 4.378 686,980 -48,990 0.25% 3,007,923
2017-09-08 2017-09-06 4.581 735,970 +104,215 0.26% 3,371,151
2017-09-07 2017-09-05 4.625 631,755 +24,826 0.23% 2,922,159
2017-09-06 2017-09-04 4.738 606,929 -24,049 0.22% 2,875,467
2017-09-05 2017-09-01 4.872 630,978 -62,351 0.23% 3,074,411
2017-09-04 2017-08-31 4.625 693,329 +49,881 0.25% 3,206,968
2017-09-01 2017-08-30 3.637 643,448 +24,940 0.23% 2,340,542
2017-08-31 2017-08-29 3.121 618,508 -4,454 0.22% 1,930,404
2017-08-28 2017-08-24 2.919 622,962 -13,361 0.22% 1,818,415
2017-08-25 2017-08-22 3.031 636,323 -9,798 0.23% 1,928,854
2017-08-24 2017-08-21 2.941 646,121 -25,831 0.23% 1,900,523
2017-08-22 2017-08-18 2.919 671,952 -44,536 0.24% 1,961,415
2017-08-18 2017-08-16 2.919 716,488 +8,908 0.26% 2,091,415
2017-08-17 2017-08-15 2.964 707,580 -13,361 0.25% 2,097,188
2017-08-16 2017-08-14 2.964 720,941 +8,907 0.26% 2,136,789
2017-08-15 2017-08-11 3.054 712,034 -4,454 0.25% 2,174,341
2017-08-14 2017-08-10 3.099 716,488 +22,268 0.26% 2,220,118
2017-08-10 2017-08-08 3.211 694,220 +3,563 0.25% 2,229,057
2017-08-09 2017-08-07 3.278 690,657 +20,487 0.25% 2,264,140
2017-08-03 2017-08-01 3.368 670,170 +6,235 0.24% 2,257,170
2017-08-02 2017-07-31 3.391 663,935 +8,907 0.24% 2,251,078
2017-07-27 2017-07-25 3.435 655,028 -37,410 0.23% 2,250,294
2017-07-26 2017-07-24 3.368 692,438 -77,493 0.25% 2,332,170
2017-07-25 2017-07-21 3.323 769,931 +22,268 0.27% 2,558,595
2017-07-21 2017-07-19 3.435 747,663 -29,394 0.27% 2,568,534
2017-07-20 2017-07-18 3.435 777,057 +891 0.28% 2,669,515
2017-07-19 2017-07-17 3.435 776,166 +136,280 0.28% 2,666,454
2017-07-18 2017-07-14 3.525 639,886 -24,940 0.23% 2,255,746
2017-07-17 2017-07-13 3.525 664,826 -60,569 0.24% 2,343,666
2017-07-14 2017-07-12 3.368 725,395 -20,486 0.26% 2,443,171
2017-07-13 2017-07-11 3.233 745,881 -24,941 0.27% 2,411,682
2017-07-12 2017-07-10 4.064 770,822 -4,453 0.28% 3,132,713
2017-07-11 2017-07-07 4.087 775,275 +8,907 0.28% 3,168,219
2017-07-10 2017-07-06 4.064 766,368 +4,454 0.27% 3,114,612
2017-07-07 2017-07-05 4.109 761,914 +8,907 0.27% 3,130,726
2017-07-06 2017-07-04 4.087 753,007 +8,016 0.27% 3,077,219
2017-07-05 2017-07-03 4.131 744,991 -6,235 0.27% 3,077,917
2017-07-04 2017-06-30 3.997 751,226 -10,688 0.27% 3,002,469
2017-07-03 2017-06-29 4.154 761,914 +40,082 0.27% 3,164,941
2017-06-30 2017-06-28 4.109 721,832 -42,755 0.26% 2,966,028
2017-06-29 2017-06-27 4.109 764,587 -31,175 0.27% 3,141,709
2017-06-28 2017-06-26 4.199 795,762 -3,563 0.28% 3,341,279
2017-06-27 2017-06-23 4.087 799,325 -13,361 0.29% 3,266,501
2017-06-26 2017-06-22 4.019 812,686 -13,360 0.29% 3,266,358
2017-06-23 2017-06-21 4.042 826,046 +23,158 0.29% 3,338,603
2017-06-22 2017-06-20 4.087 802,888 -85,509 0.29% 3,281,061
2017-06-21 2017-06-19 4.289 888,397 +82,837 0.32% 3,810,030
2017-06-20 2017-06-16 4.356 805,560 +51,662 0.29% 3,509,034
2017-06-19 2017-06-15 4.378 753,898 -1,781 0.27% 3,300,921
2017-06-16 2017-06-14 4.334 755,679 +2,672 0.27% 3,274,784
2017-06-15 2017-06-13 4.334 753,007 -30,285 0.27% 3,263,205
2017-06-13 2017-06-09 4.266 783,292 -1,781 0.28% 3,341,683
2017-06-12 2017-06-08 4.266 785,073 -38,301 0.28% 3,349,281
2017-06-09 2017-06-07 4.356 823,374 +16,033 0.29% 3,586,632
2017-06-07 2017-06-05 4.289 807,341 +3,563 0.29% 3,462,409
2017-06-06 2017-06-02 4.311 803,778 +89,963 0.29% 3,465,176
2017-06-05 2017-06-01 4.356 713,815 +77,492 0.25% 3,109,391
2017-06-02 2017-05-31 4.356 636,323 -1,781 0.23% 2,771,835
2017-06-01 2017-05-29 4.334 638,104 +3,563 0.23% 2,765,265
2017-05-31 2017-05-26 4.244 634,541 +34,738 0.23% 2,692,833
2017-05-29 2017-05-25 4.423 599,803 -26,722 0.21% 2,653,156
2017-05-26 2017-05-24 4.289 626,525 +35,629 0.22% 2,686,951
2017-05-25 2017-05-23 4.423 590,896 -26,721 0.21% 2,613,757
2017-05-24 2017-05-22 4.378 617,617 +22,268 0.22% 2,704,219
2017-05-23 2017-05-19 4.378 595,349 -8,908 0.21% 2,606,719
2017-05-22 2017-05-18 4.378 604,257 +24,228 0.22% 2,645,722
2017-05-19 2017-05-17 4.378 580,029 -58,788 0.21% 2,539,641
2017-05-18 2017-05-16 4.311 638,817 +11,580 0.23% 2,754,011
2017-05-17 2017-05-15 4.154 627,237 -30,285 0.22% 2,605,502
2017-05-16 2017-05-12 4.378 657,522 +80,165 0.23% 2,878,942
2017-05-15 2017-05-11 4.356 577,357 +76,602 0.21% 2,514,978
2017-05-12 2017-05-10 4.378 500,755 +44,648 0.18% 2,192,542
2017-05-11 2017-05-09 4.603 456,107 +27,612 0.16% 2,099,465
2017-05-10 2017-05-08 4.581 428,495 -4,454 0.15% 1,962,745
2017-05-09 2017-05-05 4.334 432,949 +8,017 0.15% 1,876,213
2017-05-08 2017-05-04 4.468 424,932 -31,175 0.15% 1,898,718
2017-05-05 2017-05-02 4.289 456,107 -24,941 0.16% 1,956,087
2017-05-04 2017-04-28 4.064 481,048 -26,721 0.17% 1,955,037
2017-05-02 2017-04-27 4.042 507,769 +28,503 0.18% 2,052,233
2017-04-28 2017-04-26 4.468 479,266 +1,781 0.17% 2,141,498
2017-04-27 2017-04-25 4.491 477,485 +24,941 0.17% 2,144,261
2017-04-26 2017-04-24 4.491 452,544 -4,454 0.16% 2,032,258
2017-04-25 2017-04-21 4.468 456,998 -45,427 0.16% 2,041,998
2017-04-24 2017-04-20 4.558 502,425 +23,159 0.18% 2,290,104
2017-04-21 2017-04-19 4.558 479,266 +83,728 0.17% 2,184,543
2017-04-20 2017-04-18 4.648 395,538 +9,798 0.14% 1,838,428
2017-04-19 2017-04-13 4.670 385,740 +22,268 0.14% 1,801,549
2017-04-18 2017-04-12 4.581 363,472 -64,132 0.13% 1,664,904
2017-04-13 2017-04-11 4.558 427,604 +60,569 0.15% 1,949,063
2017-04-10 2017-04-06 4.828 367,035 +4,453 0.13% 1,771,878
2017-04-07 2017-04-05 4.625 362,582 -16,033 0.13% 1,677,110
2017-04-05 2017-03-31 4.805 378,615 +16,924 0.14% 1,819,280
2017-04-03 2017-03-30 4.491 361,691 +47,208 0.13% 1,624,261
2017-03-31 2017-03-29 5.299 314,483 +32,066 0.11% 1,666,469
2017-03-30 2017-03-28 6.175 282,417 +23,159 0.10% 1,743,860
2017-03-29 2017-03-27 6.062 259,258 +31,175 0.09% 1,571,752
2017-03-28 2017-03-24 5.838 228,083 +13,361 0.08% 1,331,540
2017-03-27 2017-03-23 5.726 214,722 -10,688 0.08% 1,229,433
2017-03-24 2017-03-22 5.389 225,410 -3,563 0.08% 1,214,709
2017-03-23 2017-03-21 5.456 228,973 -3,563 0.08% 1,249,334
2017-03-22 2017-03-20 4.446 232,536 +21,934 0.08% 1,033,816
2017-03-21 2017-03-17 5.501 210,602 +890 0.08% 1,158,555
2017-03-20 2017-03-16 6.512 209,712 -36,519 0.07% 1,365,555
2017-03-17 2017-03-15 6.175 246,231 +66,804 0.09% 1,520,419
2017-03-16 2017-03-14 11.900 179,427 -6,012 0.06% 2,135,264
2017-03-15 2017-03-13 10.890 185,439 -3,563 0.07% 2,019,439
2017-03-10 2017-03-08 8.981 189,002 -28,503 0.07% 1,697,518
2017-03-08 2017-03-06 8.981 217,505 +13,361 0.08% 1,953,517
2017-03-07 2017-03-03 9.094 204,144 -156 0.07% 1,856,434
2017-03-06 2017-03-02 9.431 204,300 +26,721 0.07% 1,926,662
2017-03-03 2017-03-01 9.655 177,579 -29,394 0.06% 1,714,542
2017-03-02 2017-02-28 9.431 206,973 +20,487 0.07% 1,951,870
2017-03-01 2017-02-27 9.655 186,486 -26,722 0.07% 1,800,540
2017-02-28 2017-02-24 9.767 213,208 -12,470 0.08% 2,082,480
2017-02-27 2017-02-23 9.992 225,678 +41,864 0.08% 2,254,952
2017-02-24 2017-02-22 9.992 183,814 +6,235 0.07% 1,836,651
2017-02-23 2017-02-21 10.216 177,579 -34,738 0.06% 1,814,224
2017-02-22 2017-02-20 10.553 212,317 +40,083 0.08% 2,240,632
2017-02-21 2017-02-17 11.002 172,234 -28,503 0.06% 1,894,973
2017-02-20 2017-02-16 11.115 200,737 -9,798 0.07% 2,231,108
2017-02-17 2017-02-15 11.227 210,535 +34,738 0.08% 2,363,645
2017-02-16 2017-02-14 10.778 175,797 -31,176 0.06% 1,894,701
2017-02-15 2017-02-13 11.002 206,973 +31,176 0.07% 2,277,182
2017-02-14 2017-02-10 11.002 175,797 -26,722 0.06% 1,934,174
2017-02-13 2017-02-09 11.002 202,519 +26,722 0.07% 2,228,178
2017-02-10 2017-02-08 11.002 175,797 -24,940 0.06% 1,934,174
2017-02-09 2017-02-07 11.002 200,737 +11,579 0.07% 2,208,572
2017-02-08 2017-02-06 10.778 189,158 -9,353 0.07% 2,038,703
2017-02-07 2017-02-03 10.778 198,511 +3,563 0.07% 2,139,507
2017-02-06 2017-02-02 11.002 194,948 +5,345 0.07% 2,144,879
2017-02-03 2017-02-01 11.002 189,603 -86,289 0.07% 2,086,072
2017-01-25 2017-01-23 10.553 275,892 +891 0.10% 2,911,555
2017-01-24 2017-01-20 10.778 275,001 +2,672 0.10% 2,963,900
2017-01-23 2017-01-19 11.115 272,329 -1,782 0.10% 3,026,823
2017-01-20 2017-01-18 11.002 274,111 -13,361 0.10% 3,015,856
2017-01-18 2017-01-16 11.115 287,472 +1,782 0.10% 3,195,131
2017-01-17 2017-01-13 11.227 285,690 -3,563 0.10% 3,207,399
2017-01-10 2017-01-06 10.666 289,253 +2,672 0.10% 3,085,031
2017-01-03 2016-12-29 10.778 286,581 -8,907 0.10% 3,088,706
2016-12-29 2016-12-23 11.002 295,488 +891 0.11% 3,251,052
2016-12-23 2016-12-21 11.676 294,597 +2,672 0.11% 3,439,693
2016-12-19 2016-12-15 11.676 291,925 -16,033 0.12% 3,408,495
2016-12-16 2016-12-14 11.115 307,958 +891 0.13% 3,422,825
2016-12-15 2016-12-13 11.227 307,067 -668 0.13% 3,447,396
2016-12-14 2016-12-12 11.002 307,735 +890 0.13% 3,385,797
2016-12-12 2016-12-08 11.676 306,845 -890 0.13% 3,582,699
2016-12-06 2016-12-02 10.778 307,735 +890 0.13% 3,316,699
2016-12-02 2016-11-30 11.676 306,845 +891 0.13% 3,582,699
2016-11-30 2016-11-28 13.472 305,954 +7,126 0.13% 4,121,880
2016-11-29 2016-11-25 13.697 298,828 -26,722 0.12% 4,092,975
2016-11-28 2016-11-24 13.472 325,550 +891 0.14% 4,385,882
2016-11-23 2016-11-21 14.146 324,659 +3,563 0.14% 4,592,572
2016-11-21 2016-11-17 14.146 321,096 +890 0.13% 4,542,170
2016-11-18 2016-11-16 14.595 320,206 -2,672 0.13% 4,673,377
2016-11-14 2016-11-10 14.370 322,878 -12,470 0.13% 4,639,876
2016-11-10 2016-11-08 14.370 335,348 -2,672 0.14% 4,819,075
2016-11-09 2016-11-07 14.595 338,020 -17,814 0.14% 4,933,371
2016-11-08 2016-11-04 14.595 355,834 +890 0.15% 5,193,364
2016-11-07 2016-11-03 14.370 354,944 -3,563 0.15% 5,100,677
2016-11-04 2016-11-02 14.370 358,507 -3,562 0.15% 5,151,878
2016-11-03 2016-11-01 14.595 362,069 -121,139 0.15% 5,284,364
2016-11-01 2016-10-28 14.819 483,208 -16,033 0.20% 7,160,874
2016-10-31 2016-10-27 15.269 499,241 +7,126 0.21% 7,622,670
2016-10-28 2016-10-26 15.044 492,115 +891 0.20% 7,403,369
2016-10-27 2016-10-25 15.269 491,224 -739 0.29% 7,500,263
2016-10-26 2016-10-24 14.595 491,963 +17,814 0.29% 7,180,154
2016-10-25 2016-10-20 15.269 474,149 -4,454 0.28% 7,239,553
2016-10-24 2016-10-19 15.718 478,603 +133,163 0.28% 7,522,487
2016-10-20 2016-10-18 16.840 345,440 -92,483 0.20% 5,817,306
2016-10-19 2016-10-17 10.216 437,923 +25,998 0.26% 4,474,012
2016-10-11 2016-10-06 20.657 411,925 +125,505 0.24% 8,509,303
2016-09-09 2016-09-07 20.657 286,420 -130,758 1.33% 5,916,695
2016-09-08 2016-09-06 20.657 417,178 +396,319 1.33% 8,617,816
2016-09-07 2016-09-05 20.657 20,859 -396,319 0.07% 430,893
2016-07-08 2016-07-06 20.657 417,178 +12,974 1.33% 8,617,816
2016-01-12 2016-01-08 20.657 404,204 -25,947 1.29% 8,349,807
2015-11-06 2015-11-04 20.657 430,151 +649 1.37% 8,885,804
2015-07-24 2015-07-22 20.657 429,502 +9,730 1.37% 8,872,398
2015-02-10 2015-02-06 20.657 419,772 +110 1.34% 8,671,401
2015-02-04 2015-02-02 20.657 419,662 +1,622 1.34% 8,669,129
2015-01-30 2015-01-28 20.657 418,040 +97 1.33% 8,635,623
2014-12-05 2014-12-03 20.966 417,943 -3,185 1.33% 8,762,479
2014-12-04 2014-12-02 21.274 421,128 +5,189 1.34% 8,959,097
2014-12-03 2014-12-01 23.124 415,939 -30,280 1.32% 9,618,158
2014-12-02 2014-11-28 22.816 446,219 +87,066 1.42% 10,180,774
2014-12-01 2014-11-27 20.349 359,153 -2,984 1.14% 7,308,436
2014-11-28 2014-11-26 18.807 362,137 +2,594 1.15% 6,810,888
2014-11-27 2014-11-25 18.499 359,543 -13,946 1.15% 6,651,247
2014-11-26 2014-11-24 16.649 373,489 +5,643 1.19% 6,218,313
2014-11-25 2014-11-21 17.266 367,846 +2,595 1.17% 6,351,190
2014-11-24 2014-11-20 18.191 365,251 +13,136 1.16% 6,644,227
2014-11-21 2014-11-19 19.732 352,115 -23,216 1.12% 6,948,091
2014-11-17 2014-11-13 15.108 375,331 +227 1.20% 5,670,372
2014-11-13 2014-11-11 15.724 375,104 -973 1.66% 5,898,246
2014-11-11 2014-11-07 15.108 376,077 -1,946 1.66% 5,681,642
2014-11-10 2014-11-06 15.724 378,023 +3,243 1.67% 5,944,145
2014-11-07 2014-11-05 16.649 374,780 -3,892 1.66% 6,239,807
2014-11-06 2014-11-04 15.108 378,672 +324 1.67% 5,720,846
2014-11-05 2014-11-03 14.799 378,348 +649 1.67% 5,599,299
2014-11-04 2014-10-31 15.416 377,699 +1,946 1.67% 5,822,599
2014-11-03 2014-10-30 15.416 375,753 +1,297 1.66% 5,792,599
2014-10-31 2014-10-29 16.033 374,456 +811 1.65% 6,003,509
2014-10-30 2014-10-28 16.341 373,645 -973 1.65% 6,105,708
2014-10-29 2014-10-27 16.649 374,618 +162 1.65% 6,237,110
2014-10-28 2014-10-24 16.649 374,456 +3,244 1.65% 6,234,413
2014-10-24 2014-10-22 16.958 371,212 -487 1.64% 6,294,855
2014-10-23 2014-10-21 19.116 371,699 +43,948 1.64% 7,105,327
2014-10-22 2014-10-20 13.566 327,751 +3,243 1.45% 4,446,289
2014-10-21 2014-10-17 13.874 324,508 +649 1.43% 4,502,347
2014-10-20 2014-10-16 17.574 323,859 -4,865 1.43% 5,691,567
2014-10-15 2014-10-13 17.574 328,724 +324 1.45% 5,777,065
2014-10-14 2014-10-10 18.191 328,400 -3,243 1.45% 5,973,876
2014-10-10 2014-10-08 18.499 331,643 -1,427 1.46% 6,135,121
2014-10-09 2014-10-07 19.116 333,070 -850 1.47% 6,366,903
2014-10-08 2014-10-06 19.116 333,920 -3,302 1.88% 6,383,151
2014-10-06 2014-09-30 19.424 337,222 +3,101 1.90% 6,550,244
2014-09-30 2014-09-26 20.966 334,121 -6,487 1.88% 7,005,090
2014-09-29 2014-09-25 20.657 340,608 -9,665 1.92% 7,036,078
2014-09-26 2014-09-24 20.966 350,273 +7,135 1.97% 7,343,728
2014-09-25 2014-09-23 24.666 343,138 +2,920 1.93% 8,463,691
2014-09-23 2014-09-19 24.357 340,218 +1,621 1.91% 8,286,772
2014-09-22 2014-09-18 24.666 338,597 +10,930 1.90% 8,351,685
2014-09-19 2014-09-17 25.591 327,667 +8,109 1.84% 8,385,169
2014-09-17 2014-09-15 26.824 319,558 +22,704 1.80% 8,571,759
2014-09-16 2014-09-12 27.132 296,854 -11,352 1.67% 8,054,278
2014-09-11 2014-09-08 28.057 308,206 +9,633 1.73% 8,647,359
2014-09-10 2014-09-05 28.674 298,573 -8,109 1.68% 8,561,197
2014-09-08 2014-09-04 28.057 306,682 +12,974 1.73% 8,604,600
2014-09-05 2014-09-03 28.057 293,708 -2,109 1.65% 8,240,588
2014-09-04 2014-09-02 28.365 295,817 +2,920 1.66% 8,390,966
2014-09-02 2014-08-29 29.599 292,897 +162 1.65% 8,669,363
2014-09-01 2014-08-28 29.599 292,735 +3,243 1.65% 8,664,568
2014-08-29 2014-08-27 30.524 289,492 +973 1.63% 8,836,347
2014-08-28 2014-08-26 30.215 288,519 +13,369 1.62% 8,717,692
2014-08-27 2014-08-25 32.065 275,150 -24,513 1.55% 8,822,748
2014-08-26 2014-08-22 28.365 299,663 +26 1.69% 8,500,059
2014-08-25 2014-08-21 27.440 299,637 +5,514 1.69% 8,222,170
2014-08-21 2014-08-19 28.674 294,123 +9,081 1.65% 8,433,599
2014-08-20 2014-08-18 28.674 285,042 -6,162 1.60% 8,173,213
2014-08-19 2014-08-15 28.057 291,204 -1,946 1.64% 8,170,333
2014-08-18 2014-08-14 27.749 293,150 +2,919 1.65% 8,134,548
2014-08-15 2014-08-13 28.057 290,231 +2,919 1.63% 8,143,033
2014-08-13 2014-08-11 27.440 287,312 -649 1.62% 7,883,967
2014-08-12 2014-08-08 28.057 287,961 -487 1.62% 8,079,344
2014-08-08 2014-08-06 27.749 288,448 -30,812 1.62% 8,004,073
2014-08-07 2014-08-05 28.057 319,260 -1,621 1.80% 8,957,502
2014-08-06 2014-08-04 28.982 320,881 -2,660 1.81% 9,299,784
2014-08-05 2014-08-01 28.674 323,541 +83,842 1.82% 9,277,122
2014-08-04 2014-07-31 33.299 239,699 +47,937 1.35% 7,981,619
2014-08-01 2014-07-30 36.998 191,762 -4,865 1.08% 7,094,876
2014-07-28 2014-07-24 37.615 196,627 -260 1.11% 7,396,121
2014-07-25 2014-07-23 38.232 196,887 -5,377 1.11% 7,527,309
2014-07-22 2014-07-18 36.998 202,264 -649 1.14% 7,483,433
2014-07-21 2014-07-17 36.690 202,913 -324 1.14% 7,444,882
2014-07-17 2014-07-15 36.998 203,237 -1,868 1.14% 7,519,432
2014-07-14 2014-07-10 36.690 205,105 -3,892 1.15% 7,525,307
2014-07-11 2014-07-09 36.690 208,997 -325 1.18% 7,668,105
2014-07-10 2014-07-08 35.765 209,322 +649 1.18% 7,486,415
2014-07-08 2014-07-04 36.690 208,673 -2,271 1.17% 7,656,217
2014-07-07 2014-07-03 36.998 210,944 +584 1.19% 7,804,578
2014-07-04 2014-07-02 36.998 210,360 -979 1.18% 7,782,971
2014-07-03 2014-06-30 36.690 211,339 +65 1.19% 7,754,033
2014-07-02 2014-06-27 36.998 211,274 -98 1.19% 7,816,788
2014-06-30 2014-06-26 36.998 211,372 -648 1.19% 7,820,413
2014-06-26 2014-06-24 38.232 212,020 +162 1.19% 8,105,868
2014-06-25 2014-06-23 37.615 211,858 +4,865 1.19% 7,969,035
2014-06-23 2014-06-19 38.848 206,993 -454 1.16% 8,041,318
2014-06-20 2014-06-18 39.465 207,447 +324 1.17% 8,186,875
2014-06-19 2014-06-17 38.848 207,123 +3,892 1.17% 8,046,368
2014-06-18 2014-06-16 40.082 203,231 +3,879 1.14% 8,145,811
2014-06-17 2014-06-13 40.082 199,352 +8,258 1.12% 7,990,335
2014-06-16 2014-06-12 41.623 191,094 +292 1.07% 7,953,931
2014-06-13 2014-06-11 41.623 190,802 +4,995 1.07% 7,941,777
2014-06-11 2014-06-09 41.315 185,807 +1,343 1.05% 7,676,582
2014-06-10 2014-06-06 41.006 184,464 +648 1.04% 7,564,222
2014-06-09 2014-06-05 41.315 183,816 -1,297 1.03% 7,594,324
2014-06-06 2014-06-04 41.006 185,113 -14,213 1.04% 7,590,835
2014-06-05 2014-06-03 41.623 199,326 +4,321 1.12% 8,296,573
2014-06-04 2014-05-30 41.315 195,005 +3,340 1.10% 8,056,595
2014-06-03 2014-05-29 41.623 191,665 -1,459 1.08% 7,977,698
2014-05-30 2014-05-28 41.315 193,124 +3,957 1.09% 7,978,882
2014-05-29 2014-05-27 44.706 189,167 -18,326 1.06% 8,456,962
2014-05-26 2014-05-22 38.232 207,493 +973 1.17% 7,932,793
2014-05-23 2014-05-21 37.615 206,520 +65 1.16% 7,768,246
2014-05-22 2014-05-20 38.848 206,455 -356 1.16% 8,020,417
2014-05-21 2014-05-19 38.540 206,811 -189 1.16% 7,970,483
2014-05-20 2014-05-16 38.848 207,000 +6,766 1.16% 8,041,590
2014-05-19 2014-05-15 40.390 200,234 +3,892 1.13% 8,087,422
2014-05-16 2014-05-14 39.773 196,342 -10,443 1.10% 7,809,153
2014-05-15 2014-05-13 38.848 206,785 -1,350 1.16% 8,033,237
2014-05-14 2014-05-12 37.615 208,135 -357 1.17% 7,828,994
2014-05-13 2014-05-09 37.923 208,492 +2,595 1.17% 7,906,705
2014-05-12 2014-05-08 37.923 205,897 -3,243 1.16% 7,808,294
2014-05-09 2014-05-07 39.157 209,140 +220 1.18% 8,189,207
2014-05-08 2014-05-05 40.390 208,920 +2,173 1.18% 8,438,249
2014-05-07 2014-05-02 39.773 206,747 -1,485 1.16% 8,222,993
2014-05-05 2014-04-30 40.698 208,232 +5,702 1.17% 8,474,663
2014-05-02 2014-04-29 40.390 202,530 -4,255 1.14% 8,180,158
2014-04-30 2014-04-28 39.157 206,785 +4,929 1.16% 8,096,993
2014-04-29 2014-04-25 43.165 201,856 +1,946 1.14% 8,713,060
2014-04-28 2014-04-24 45.631 199,910 -1,459 1.12% 9,122,151
2014-04-25 2014-04-23 46.865 201,369 -649 1.13% 9,437,071
2014-04-24 2014-04-22 42.548 202,018 +662 1.14% 8,595,481
2014-04-23 2014-04-17 43.165 201,356 -584 1.13% 8,691,478
2014-04-22 2014-04-16 41.623 201,940 -1,622 1.14% 8,405,376
2014-04-16 2014-04-14 40.390 203,562 +973 1.15% 8,221,840
2014-04-15 2014-04-11 43.165 202,589 -2,529 1.14% 8,744,700
2014-04-14 2014-04-10 44.706 205,118 -273 1.15% 9,170,073
2014-04-11 2014-04-09 45.015 205,391 +727 1.16% 9,245,604
2014-04-10 2014-04-08 44.090 204,664 -10,100 1.15% 9,023,572
2014-04-09 2014-04-07 48.098 214,764 +7,531 1.21% 10,329,685
2014-04-08 2014-04-04 50.564 207,233 +3,146 1.17% 10,478,612
2014-04-07 2014-04-03 47.173 204,087 +22,717 1.15% 9,627,373
2014-04-04 2014-04-02 52.414 181,370 -31,156 1.02% 9,506,385
2014-04-03 2014-04-01 37.615 212,526 +1,998 1.20% 7,994,161
2014-04-02 2014-03-31 36.073 210,528 -5,637 1.18% 7,594,457
2014-04-01 2014-03-28 35.148 216,165 +447 1.22% 7,597,859
2014-03-31 2014-03-27 36.998 215,718 -10,054 1.21% 7,981,208
2014-03-28 2014-03-26 39.157 225,772 -584 1.27% 8,840,459
2014-03-27 2014-03-25 38.848 226,356 -6,163 1.27% 8,793,536
2014-03-26 2014-03-24 41.931 232,519 -3,308 1.31% 9,749,860
2014-03-25 2014-03-21 42.856 235,827 -2,296 1.33% 10,106,699
2014-03-24 2014-03-20 41.623 238,123 +1,498 1.34% 9,911,426
2014-03-21 2014-03-19 39.773 236,625 +12,137 1.33% 9,411,338
2014-03-20 2014-03-18 42.548 224,488 +10,535 1.26% 9,551,536
2014-03-19 2014-03-17 45.940 213,953 -5,371 1.20% 9,828,917
2014-03-18 2014-03-14 44.398 219,324 +4,184 1.23% 9,737,549
2014-03-17 2014-03-13 50.256 215,140 -5,586 1.21% 10,812,093
2014-03-14 2014-03-12 55.498 220,726 +10,613 1.24% 12,249,744
2014-03-13 2014-03-11 59.814 210,113 +38,661 1.18% 12,567,696
2014-03-12 2014-03-10 60.739 171,452 -34,860 0.96% 10,413,813
2014-03-11 2014-03-07 63.206 206,312 -6,260 1.16% 13,040,053
2014-03-10 2014-03-06 63.206 212,572 +26,622 1.20% 13,435,720
2014-03-07 2014-03-05 60.122 185,950 -46,419 1.05% 11,179,743
2014-03-06 2014-03-04 55.806 232,369 +30,286 1.31% 12,967,545
2014-03-05 2014-03-03 62.897 202,083 -13,907 1.14% 12,710,451
2014-03-04 2014-02-28 65.364 215,990 +18,241 1.21% 14,117,914
2014-03-03 2014-02-27 71.838 197,749 +21,451 1.11% 14,205,981
2014-02-28 2014-02-26 62.281 176,298 -10,515 0.99% 10,979,935
2014-02-27 2014-02-25 69.372 186,813 -34,937 1.05% 12,959,571
2014-02-26 2014-02-24 78.621 221,750 +36,559 1.25% 17,434,312
2014-02-25 2014-02-21 80.163 185,191 -20,466 1.04% 14,845,480
2014-02-24 2014-02-20 80.163 205,657 +18,371 1.16% 16,486,097
2014-02-21 2014-02-19 83.246 187,286 +10,962 1.05% 15,590,861
2014-02-20 2014-02-18 80.163 176,324 -47,814 1.06% 14,134,674
2014-02-19 2014-02-17 84.788 224,138 -1,868 1.34% 19,004,183
2014-02-18 2014-02-14 89.413 226,006 -31,143 1.35% 20,207,797
2014-02-17 2014-02-13 63.822 257,149 +21,238 1.54% 16,411,799
2014-02-14 2014-02-12 50.564 235,911 +114,686 1.41% 11,928,698
2014-02-13 2014-02-11 45.940 121,225 -78,529 0.73% 5,569,029
2014-02-12 2014-02-10 42.240 199,754 +56,967 1.20% 8,437,564
2014-02-11 2014-02-07 31.140 142,787 -80,631 0.86% 4,446,426
2013-04-26 2013-04-24 47.481 223,418 +649 1.77% 10,608,156
2012-11-19 2012-11-15 47.481 222,769 +65 1.77% 10,577,341
2011-07-04 2011-06-29 47.481 222,704 -87,572 1.77% 10,574,254
2011-06-30 2011-06-28 48.406 310,276 -2,919 2.46% 15,019,271
2011-06-29 2011-06-27 47.790 313,195 +83,680 2.48% 14,967,440
2011-06-28 2011-06-24 47.790 229,515 -90,815 1.82% 10,968,413
2011-06-27 2011-06-23 47.790 320,330 -25,097 2.54% 15,308,418
2011-06-23 2011-06-21 47.790 345,427 +57,245 2.74% 16,507,792
2011-06-22 2011-06-20 47.173 288,182 -54,099 2.29% 13,594,377
2011-06-21 2011-06-17 47.481 342,281 +19,460 2.71% 16,251,914
2011-06-20 2011-06-16 46.556 322,821 +27,141 2.56% 15,029,334
2011-06-17 2011-06-15 47.790 295,680 +324 2.34% 14,130,407
2011-06-16 2011-06-14 47.790 295,356 -47,360 2.34% 14,114,923
2011-06-15 2011-06-13 46.248 342,716 +47,029 2.72% 15,849,905
2011-06-14 2011-06-10 48.714 295,687 +47,678 2.34% 14,404,239
2011-06-13 2011-06-09 49.023 248,009 +22,379 1.97% 12,158,096
2011-06-10 2011-06-08 50.256 225,630 -25,947 1.79% 11,339,279
2011-06-09 2011-06-07 50.256 251,577 +51,895 2.00% 12,643,274
2011-06-08 2011-06-03 49.948 199,682 -87,572 1.58% 9,973,669
2011-06-07 2011-06-02 51.798 287,254 +32,758 2.28% 14,879,090
2011-06-03 2011-06-01 53.648 254,496 -33,076 2.02% 13,653,098
2011-06-02 2011-05-31 54.573 287,572 +72,912 2.28% 15,693,538
2011-06-01 2011-05-30 55.189 214,660 -49,851 1.70% 11,846,912
2011-05-31 2011-05-27 56.114 264,511 +3,892 2.10% 14,842,810
2011-05-30 2011-05-26 56.422 260,619 -4,554 2.07% 14,704,768
2011-05-27 2011-05-25 55.806 265,173 +86,177 2.10% 14,798,200
2011-05-26 2011-05-24 56.422 178,996 +19,460 1.42% 10,099,397
2011-05-25 2011-05-23 59.814 159,536 -81,085 1.27% 9,542,484
2011-05-24 2011-05-20 63.822 240,621 +325 1.91% 15,356,947
2011-05-23 2011-05-19 63.514 240,296 +61,313 1.91% 15,262,117
2011-05-20 2011-05-18 66.597 178,983 +973 1.42% 11,919,734
2011-05-19 2011-05-17 66.905 178,010 -48,651 1.41% 11,909,819
2011-05-18 2011-05-16 67.214 226,661 -16,087 1.80% 15,234,714
2011-05-17 2011-05-13 67.522 242,748 -67,819 1.93% 16,390,824
2011-05-16 2011-05-12 66.597 310,567 +42,683 2.46% 20,682,835
2011-05-13 2011-05-11 67.522 267,884 +131,032 2.12% 18,088,056
2011-05-12 2011-05-09 64.130 136,852 +10,704 1.09% 8,776,382
2011-05-11 2011-05-06 63.514 126,148 -48,547 1.00% 8,012,141
2011-05-05 2011-05-03 64.747 174,695 +38,272 1.39% 11,310,994
2011-05-04 2011-04-29 64.439 136,423 -32,434 1.08% 8,790,931
2011-05-03 2011-04-28 65.672 168,857 +41,191 1.34% 11,089,186
2011-04-29 2011-04-27 65.055 127,666 -36,975 1.01% 8,305,365
2011-04-28 2011-04-26 64.439 164,641 +34,704 1.40% 10,609,265
2011-04-27 2011-04-21 64.439 129,937 -34,704 1.10% 8,372,982
2011-04-26 2011-04-20 63.822 164,641 +34,056 1.40% 10,507,741
2011-04-21 2011-04-19 64.439 130,585 -25,792 1.11% 8,414,738
2011-04-20 2011-04-18 65.055 156,377 +33,407 1.33% 10,173,171
2011-04-19 2011-04-15 64.747 122,970 -47,094 1.04% 7,961,951
2011-04-18 2011-04-14 62.281 170,064 +44,759 1.44% 10,591,678
2011-04-15 2011-04-13 65.055 125,305 -35,677 1.06% 8,151,769
2011-04-14 2011-04-12 64.747 160,982 +24,974 1.36% 10,423,117
2011-04-13 2011-04-11 65.055 136,008 -53,386 1.15% 8,848,057
2011-04-12 2011-04-08 65.055 189,394 +29,190 1.61% 12,321,106
2011-04-08 2011-04-06 66.289 160,204 -9,081 1.36% 10,619,714
2011-04-07 2011-04-04 65.672 169,285 -16,866 1.43% 11,117,294
2011-04-06 2011-04-01 65.055 186,151 +37,325 1.58% 12,110,131
2011-04-04 2011-03-31 65.364 148,826 +726 1.26% 9,727,824
2011-04-01 2011-03-30 65.980 148,100 -9,730 1.26% 9,771,694
2011-03-31 2011-03-29 66.289 157,830 -87,571 1.34% 10,462,345
2011-03-30 2011-03-28 66.905 245,401 +94,836 2.08% 16,418,636
2011-03-29 2011-03-25 66.289 150,565 -45,731 1.28% 9,980,757
2011-03-28 2011-03-24 65.055 196,296 +2,270 1.66% 12,770,118
2011-03-25 2011-03-23 64.747 194,026 +27,569 1.64% 12,562,620
2011-03-24 2011-03-22 64.130 166,457 +78,490 1.41% 10,674,964
2011-03-23 2011-03-21 64.130 87,967 -38,921 0.75% 5,641,364
2011-03-22 2011-03-18 65.672 126,888 +41,353 1.08% 8,332,996
2011-03-21 2011-03-17 64.747 85,535 +18,780 0.72% 5,538,143
2011-03-18 2011-03-16 67.214 66,755 -69,895 0.65% 4,486,847
2011-03-17 2011-03-15 67.214 136,650 +22,379 1.32% 9,184,746
2011-03-16 2011-03-14 67.522 114,271 -17,741 1.11% 7,715,803
2011-03-15 2011-03-11 67.830 132,012 -29,191 1.28% 8,954,413
2011-03-14 2011-03-10 70.297 161,203 -24,358 1.56% 11,332,063
2011-03-11 2011-03-09 70.605 185,561 +79,301 1.79% 13,101,566
2011-03-10 2011-03-08 70.297 106,260 -16,217 1.03% 7,469,743
2011-03-09 2011-03-07 69.989 122,477 +50,500 1.18% 8,571,985
2011-03-08 2011-03-04 70.605 71,977 +680 0.70% 5,081,948
2011-03-07 2011-03-03 73.997 71,297 -649 0.69% 5,275,742
2011-03-04 2011-03-02 76.463 71,946 +843 0.70% 5,501,224
2011-03-03 2011-03-01 78.621 71,103 -30,488 0.69% 5,590,223
2011-03-02 2011-02-28 78.621 101,591 +1,622 0.98% 7,987,234
2011-03-01 2011-02-25 76.772 99,969 +324 0.97% 7,674,776
2011-02-28 2011-02-24 77.080 99,645 -62,338 0.96% 7,680,624
2011-02-25 2011-02-23 76.772 161,983 +156 1.57% 12,435,687
2011-02-24 2011-02-22 78.621 161,827 -17,676 1.57% 12,723,078
2011-02-23 2011-02-21 78.621 179,503 +44,661 1.74% 14,112,791
2011-02-22 2011-02-18 80.163 134,842 -32,272 1.30% 10,809,349
2011-02-21 2011-02-17 83.246 167,114 +57,895 1.62% 13,911,617
2011-02-18 2011-02-16 78.621 109,219 +24,260 1.06% 8,586,959
2011-02-17 2011-02-15 77.080 84,959 -26,985 0.82% 6,548,629
2011-02-16 2011-02-14 74.305 111,944 +44,662 1.08% 8,317,999
2011-02-15 2011-02-11 73.380 67,282 -93,085 0.65% 4,937,156
2011-02-14 2011-02-10 73.688 160,367 +88,220 1.55% 11,817,182
2011-02-11 2011-02-09 74.305 72,147 -105,054 0.70% 5,360,883
2011-02-10 2011-02-08 74.613 177,201 +92,502 1.71% 13,221,555
2011-02-09 2011-02-07 72.455 84,699 +17,417 0.82% 6,136,873
2011-02-08 2011-02-02 73.688 67,282 -16,768 0.65% 4,957,900
2011-02-07 2011-01-31 71.222 84,050 +19,784 0.81% 5,986,193
2011-02-01 2011-01-28 68.447 64,266 -24,001 0.62% 4,398,811
2011-01-31 2011-01-27 67.214 88,267 +1,946 0.85% 5,932,748
2011-01-28 2011-01-26 68.755 86,321 -220 0.83% 5,935,022
2011-01-27 2011-01-25 70.605 86,541 +20,044 0.84% 6,110,242
2011-01-25 2011-01-21 73.997 66,497 -12,351 0.64% 4,920,557
2011-01-24 2011-01-20 69.989 78,848 +18,319 0.76% 5,518,456
2011-01-06 2011-01-04 60.739 60,529 +15,282 0.59% 3,676,468
2011-01-04 2010-12-31 61.047 45,247 -5,189 0.44% 2,762,206
2011-01-03 2010-12-29 59.814 50,436 +6,487 0.49% 3,016,778
2010-12-30 2010-12-28 57.347 43,949 -286 0.43% 2,520,362
2010-12-28 2010-12-22 58.272 44,235 +9,406 0.43% 2,577,679
2010-12-23 2010-12-21 57.039 34,829 +325 0.34% 1,986,615
2010-12-22 2010-12-20 57.656 34,504 -9,568 0.33% 1,989,354
2010-12-20 2010-12-16 59.197 44,072 -1,136 0.43% 2,608,945
2010-12-17 2010-12-15 61.356 45,208 -648 0.44% 2,773,763
2010-12-16 2010-12-14 60.431 45,856 -7,622 0.44% 2,771,107
2010-12-15 2010-12-13 61.356 53,478 -18,183 0.52% 3,281,174
2010-12-13 2010-12-09 60.431 71,661 +7,460 0.69% 4,330,519
2010-12-10 2010-12-08 60.431 64,201 -162 0.62% 3,879,707
2010-12-09 2010-12-07 59.814 64,363 +17,287 0.62% 3,849,808
2010-12-07 2010-12-03 60.122 47,076 -324 0.46% 2,830,318
2010-12-06 2010-12-02 60.739 47,400 -33,225 0.46% 2,879,026
2010-12-03 2010-12-01 60.122 80,625 +33,471 0.78% 4,847,361
2010-12-02 2010-11-30 61.664 47,154 -6,000 0.46% 2,907,700
2010-12-01 2010-11-29 58.272 53,154 -486 0.51% 3,097,411
2010-11-30 2010-11-26 60.122 53,640 +843 0.52% 3,224,960
2010-11-29 2010-11-25 60.122 52,797 -13,460 0.51% 3,174,277
2010-11-25 2010-11-23 59.814 66,257 +5,676 0.64% 3,963,095
2010-11-24 2010-11-22 61.664 60,581 +12,305 0.59% 3,735,661
2010-11-23 2010-11-19 61.972 48,276 -10,930 0.47% 2,991,771
2010-11-22 2010-11-18 61.664 59,206 +15,568 0.57% 3,650,873
2010-11-17 2010-11-15 62.589 43,638 -292 0.42% 2,731,253
2010-11-16 2010-11-12 60.431 43,930 +5,255 0.42% 2,654,717
2010-11-15 2010-11-11 59.814 38,675 +973 0.37% 2,313,306
2010-11-12 2010-11-10 59.506 37,702 +97 0.36% 2,243,483
2010-11-11 2010-11-09 59.814 37,605 -10,898 0.36% 2,249,305
2010-11-10 2010-11-08 60.739 48,503 +5,644 0.47% 2,946,021
2010-11-09 2010-11-05 61.664 42,859 +5,838 0.41% 2,642,853
2010-11-08 2010-11-04 61.972 37,021 -11,028 0.36% 2,294,274
2010-11-05 2010-11-03 63.206 48,049 -78,166 0.46% 3,036,961
2010-11-04 2010-11-02 64.747 126,215 +90,815 1.22% 8,172,055
2010-11-03 2010-11-01 63.206 35,400 +1,298 0.34% 2,237,475
2010-11-02 2010-10-29 62.589 34,102 +1,070 0.33% 2,134,405
2010-11-01 2010-10-28 60.739 33,032 -1,622 0.32% 2,006,329
2010-10-29 2010-10-27 59.814 34,654 -5,643 0.34% 2,072,794
2010-10-28 2010-10-26 61.972 40,297 -130 0.39% 2,497,295
2010-10-27 2010-10-25 61.972 40,427 +4,482 0.39% 2,505,351
2010-10-26 2010-10-22 64.747 35,945 -60,677 0.35% 2,327,334
2010-10-25 2010-10-21 75.538 96,622 -73,216 0.93% 7,298,660
2010-10-22 2010-10-20 92.496 169,838 -5,066 1.64% 15,709,311
2010-10-21 2010-10-19 106.370 174,904 -53,601 1.69% 18,604,579
2010-10-20 2010-10-18 118.703 228,505 +7 2.21% 27,124,232
2010-10-19 2010-10-15 118.703 228,498 -7,674 2.21% 27,123,401
2010-10-18 2010-10-14 121.786 236,172 +75,409 2.28% 28,762,492
2010-10-15 2010-10-13 117.161 160,763 +25,785 1.55% 18,835,221
2010-10-14 2010-10-12 121.786 134,978 +48,586 1.31% 16,438,459
2010-10-13 2010-10-11 126.411 86,392 -42,489 0.84% 10,920,899
2010-10-12 2010-10-08 114.078 128,881 +70,992 1.25% 14,702,515
2010-10-11 2010-10-07 109.453 57,889 -54,982 0.56% 6,336,149
2010-10-08 2010-10-06 107.912 112,871 +72,749 1.09% 12,180,116
2010-10-07 2010-10-05 104.829 40,122 -93,980 0.39% 4,205,934
2010-10-06 2010-10-04 98.662 134,102 +100,512 1.30% 13,230,804
2010-10-05 2010-09-30 86.329 33,590 -4,865 0.32% 2,899,807
2010-10-04 2010-09-29 90.954 38,455 -116,632 0.37% 3,497,646
2010-09-30 2010-09-28 95.579 155,087 +98,599 1.50% 14,823,068
2010-09-29 2010-09-27 97.121 56,488 -84,653 0.55% 5,486,151
2010-09-28 2010-09-24 98.662 141,141 -31,746 1.37% 13,925,288
2010-09-27 2010-09-22 98.662 172,887 -122,113 1.67% 17,057,419
2010-09-24 2010-09-21 100.204 295,000 +196,218 2.85% 29,560,133
2010-09-22 2010-09-20 98.662 98,782 -310,717 0.96% 9,746,054
2010-09-21 2010-09-17 100.204 409,499 +310,490 3.96% 41,033,373
2010-09-20 2010-09-16 100.204 99,009 -181,857 0.96% 9,921,082
2010-09-17 2010-09-15 94.037 280,866 +180,320 2.72% 26,411,923
2010-09-16 2010-09-14 94.037 100,546 -202,887 0.97% 9,455,090
2010-09-15 2010-09-13 89.413 303,433 +260,489 2.93% 27,130,751
2010-09-14 2010-09-10 81.705 42,944 -64,362 0.42% 3,508,725
2010-09-13 2010-09-09 78.621 107,306 +70,739 1.04% 8,436,556
2010-09-08 2010-09-06 75.847 36,567 -60,451 0.35% 2,773,483
2010-09-07 2010-09-03 72.455 97,018 +46,057 0.94% 7,029,448
2010-09-06 2010-09-02 66.905 50,961 -32,207 0.49% 3,409,563
2010-09-02 2010-08-31 66.597 83,168 -1,791 0.80% 5,538,741
2010-09-01 2010-08-30 69.680 84,959 -324 0.82% 5,919,961
2010-08-30 2010-08-26 71.222 85,283 +17,190 0.82% 6,074,009
2010-08-27 2010-08-25 72.763 68,093 -454 0.66% 4,954,679
2010-08-24 2010-08-20 73.072 68,547 -454 0.66% 5,008,848
2010-08-23 2010-08-19 73.380 69,001 -746 0.67% 5,063,296
2010-08-19 2010-08-17 74.922 69,747 -487 0.67% 5,225,560
2010-08-18 2010-08-16 76.463 70,234 -2,555 0.68% 5,370,319
2010-08-17 2010-08-13 83.246 72,789 -46,841 0.70% 6,059,413
2010-08-16 2010-08-12 78.621 119,630 +44,207 1.16% 9,405,487
2010-08-13 2010-08-11 78.621 75,423 -35,165 0.73% 5,929,868
2010-08-12 2010-08-10 75.230 110,588 +70,706 1.07% 8,319,531
2010-08-11 2010-08-09 76.772 39,882 -973 0.39% 3,061,803
2010-08-10 2010-08-06 76.772 40,855 -65 0.40% 3,136,502
2010-08-06 2010-08-04 75.538 40,920 -9,730 0.40% 3,091,026
2010-08-05 2010-08-03 75.847 50,650 -6,487 0.49% 3,841,630
2010-08-04 2010-08-02 75.847 57,137 -1,122 0.55% 4,333,647
2010-08-03 2010-07-30 78.621 58,259 +2,257 0.56% 4,580,409
2010-08-02 2010-07-29 74.305 56,002 -973 0.54% 4,161,229
2010-07-28 2010-07-26 76.772 56,975 +1,946 0.55% 4,374,060
2010-07-19 2010-07-15 76.155 55,029 -285 0.53% 4,190,729
2010-07-16 2010-07-14 77.080 55,314 -324 0.53% 4,263,596
2010-07-15 2010-07-13 78.621 55,638 -649 0.54% 4,374,342
2010-07-08 2010-07-06 76.463 56,287 -487 0.54% 4,303,886
2010-07-07 2010-07-05 75.847 56,774 +2,271 0.55% 4,306,115
2010-06-30 2010-06-28 77.080 54,503 +402 0.53% 4,201,085
2010-06-29 2010-06-25 80.163 54,101 -324 0.52% 4,336,902
2010-06-24 2010-06-22 84.788 54,425 -4,865 0.53% 4,614,580
2010-06-23 2010-06-21 86.329 59,290 -227 0.57% 5,118,474
2010-06-22 2010-06-18 84.788 59,517 -16,542 0.58% 5,046,319
2010-06-21 2010-06-17 84.788 76,059 -10,054 0.74% 6,448,880
2010-06-18 2010-06-15 83.246 86,113 +6,487 0.83% 7,168,586
2010-06-17 2010-06-14 86.329 79,626 +194 0.77% 6,874,070
2010-06-11 2010-06-09 83.246 79,432 +1,220 0.77% 6,612,418
2010-06-08 2010-06-04 86.329 78,212 -65 0.76% 6,752,000
2010-06-07 2010-06-03 84.788 78,277 -33 0.76% 6,636,940
2010-06-04 2010-06-02 83.246 78,310 +33 0.76% 6,519,015
2010-06-03 2010-06-01 86.329 78,277 +486 0.76% 6,757,611
2010-06-02 2010-05-31 83.246 77,791 -486 0.75% 6,475,810
2010-06-01 2010-05-28 84.788 78,277 +233 0.76% 6,636,940
2010-05-28 2010-05-26 73.380 78,044 +649 0.75% 5,726,872
2010-05-27 2010-05-25 75.230 77,395 -162 0.75% 5,822,423
2010-05-26 2010-05-24 77.080 77,557 +292 0.75% 5,978,084
2010-05-25 2010-05-20 80.163 77,265 -1,752 0.75% 6,193,800
2010-05-24 2010-05-19 95.579 79,017 -402 0.76% 7,552,370
2010-05-06 2010-05-04 103.287 79,419 +1,946 0.77% 8,202,953
2010-05-05 2010-05-03 106.370 77,473 -324 0.75% 8,240,821
2010-05-04 2010-04-30 104.829 77,797 -6,422 0.75% 8,155,353
2010-05-03 2010-04-29 98.662 84,219 +649 0.81% 8,309,236
2010-04-30 2010-04-28 101.745 83,570 +2,270 0.81% 8,502,866
2010-04-29 2010-04-27 101.745 81,300 -1,220 0.79% 8,271,904
2010-04-28 2010-04-26 103.287 82,520 -395 0.80% 8,523,246
2010-04-27 2010-04-23 103.287 82,915 +2,757 0.80% 8,564,045
2010-04-26 2010-04-22 100.204 80,158 +1,297 0.78% 8,032,140
2010-04-23 2010-04-21 100.204 78,861 +1,622 0.76% 7,902,175
2010-04-22 2010-04-20 98.662 77,239 +2,011 0.75% 7,620,573
2010-04-21 2010-04-19 104.829 75,228 -383 0.73% 7,886,049
2010-04-20 2010-04-16 106.370 75,611 -1,946 0.73% 8,042,760
2010-04-19 2010-04-15 109.453 77,557 -811 0.75% 8,488,879
2010-04-16 2010-04-14 110.995 78,368 -4,911 0.76% 8,698,458
2010-04-15 2010-04-13 103.287 83,279 +182 0.81% 8,601,641
2010-04-14 2010-04-12 106.370 83,097 +2,232 0.80% 8,839,047
2010-04-13 2010-04-09 104.829 80,865 +1,978 0.78% 8,476,968
2010-04-12 2010-04-08 100.204 78,887 -1,460 0.76% 7,904,780
2010-04-09 2010-04-07 101.745 80,347 +649 0.78% 8,174,941
2010-04-08 2010-04-01 103.287 79,698 -389 0.77% 8,231,770
2010-04-07 2010-03-31 107.912 80,087 +2,919 0.77% 8,642,335
2010-04-01 2010-03-30 103.287 77,168 -1,784 0.75% 7,970,454
2010-03-31 2010-03-29 107.912 78,952 -162 0.76% 8,519,855
2010-03-30 2010-03-26 110.995 79,114 +305 0.77% 8,781,260
2010-03-29 2010-03-25 109.453 78,809 -130 0.76% 8,625,915
2010-03-26 2010-03-24 110.995 78,939 +162 0.76% 8,761,836
2010-03-24 2010-03-22 110.995 78,777 -486 0.76% 8,743,855
2010-03-23 2010-03-19 110.995 79,263 +486 0.77% 8,797,799
2010-03-22 2010-03-18 114.078 78,777 +1,460 0.76% 8,986,740
2010-03-18 2010-03-16 109.453 77,317 +65 0.75% 8,462,611
2010-03-17 2010-03-15 110.995 77,252 +648 0.75% 8,574,588
2010-03-16 2010-03-12 112.537 76,604 -1,232 0.74% 8,620,755
2010-03-15 2010-03-11 112.537 77,836 +966 0.75% 8,759,401
2010-03-12 2010-03-10 114.078 76,870 -13 0.74% 8,769,193
2010-03-11 2010-03-09 115.620 76,883 -1,258 0.74% 8,889,198
2010-03-10 2010-03-08 114.078 78,141 -324 0.76% 8,914,186
2010-03-09 2010-03-05 114.078 78,465 -422 0.76% 8,951,148
2010-03-08 2010-03-04 114.078 78,887 -2,919 0.76% 8,999,289
2010-03-05 2010-03-03 112.537 81,806 -584 0.79% 9,206,171
2010-03-04 2010-03-02 114.078 82,390 +1,784 0.80% 9,398,905
2010-03-03 2010-03-01 114.078 80,606 -973 0.78% 9,195,389
2010-03-02 2010-02-26 114.078 81,579 +331 0.79% 9,306,387
2010-03-01 2010-02-25 112.537 81,248 +1,200 0.79% 9,143,376
2010-02-26 2010-02-24 115.620 80,048 +324 0.77% 9,255,135
2010-02-25 2010-02-23 114.078 79,724 +1,492 0.77% 9,094,772
2010-02-24 2010-02-22 117.161 78,232 +649 0.76% 9,165,772
2010-02-23 2010-02-19 115.620 77,583 +324 0.75% 8,970,132
2010-02-22 2010-02-18 121.786 77,259 -525 0.75% 9,409,081
2010-02-19 2010-02-17 120.245 77,784 -98 0.75% 9,353,107
2010-02-18 2010-02-12 118.703 77,882 -389 0.75% 9,244,828
2010-02-12 2010-02-10 114.078 78,271 +162 0.76% 8,929,016
2010-02-11 2010-02-09 115.620 78,109 -1,706 0.76% 9,030,948
2010-02-10 2010-02-08 118.703 79,815 +3,244 0.77% 9,474,281
2010-02-09 2010-02-05 118.703 76,571 -1,855 0.74% 9,089,208
2010-02-08 2010-02-04 123.328 78,426 +1,822 0.76% 9,672,106
2010-02-05 2010-02-03 126.411 76,604 +4,509 0.74% 9,683,588
2010-02-04 2010-02-02 126.411 72,095 -7,570 0.70% 9,113,601
2010-02-03 2010-02-01 129.494 79,665 -8,680 0.77% 10,316,155
2010-02-02 2010-01-29 129.494 88,345 +10,476 0.85% 11,440,165
2010-02-01 2010-01-28 132.577 77,869 -20,109 0.75% 10,323,669
2010-01-29 2010-01-27 126.411 97,978 +2,271 0.95% 12,385,497
2010-01-28 2010-01-26 131.036 95,707 +1,297 0.93% 12,541,043
2010-01-27 2010-01-25 135.661 94,410 +3,516 0.91% 12,807,716
2010-01-26 2010-01-22 138.744 90,894 +545 0.88% 12,610,977
2010-01-25 2010-01-21 141.827 90,349 +3,847 0.87% 12,813,925
2010-01-22 2010-01-20 144.910 86,502 -3,516 0.84% 12,535,020
2010-01-21 2010-01-19 140.285 90,018 +43,104 0.87% 12,628,209
2010-01-20 2010-01-18 138.744 46,914 -47,100 0.45% 6,509,026
2010-01-18 2010-01-14 124.869 94,014 -11,864 0.91% 11,739,472
2010-01-15 2010-01-13 126.411 105,878 +29,372 1.02% 13,384,144
2010-01-14 2010-01-12 126.411 76,506 +2,594 0.74% 9,671,200
2010-01-13 2010-01-11 127.953 73,912 +4,158 0.71% 9,457,232
2010-01-12 2010-01-08 124.869 69,754 -5,189 0.67% 8,710,140
2010-01-11 2010-01-07 120.245 74,943 -292 0.72% 9,011,492
2010-01-08 2010-01-06 118.703 75,235 +1,622 0.73% 8,930,621
2010-01-07 2010-01-05 118.703 73,613 -2,984 0.71% 8,738,085
2010-01-06 2010-01-04 120.245 76,597 -649 0.74% 9,210,376
2010-01-05 2009-12-31 120.245 77,246 -649 0.75% 9,288,415
2010-01-04 2009-12-29 118.703 77,895 -356 0.75% 9,246,371
2009-12-30 2009-12-28 118.703 78,251 -2,757 0.76% 9,288,629
2009-12-29 2009-12-24 118.703 81,008 -33,258 0.78% 9,615,894
2009-12-28 2009-12-22 120.245 114,266 +649 1.11% 13,739,871
2009-12-23 2009-12-21 121.786 113,617 +33,472 1.10% 13,836,984
2009-12-22 2009-12-18 117.161 80,145 -1,246 0.78% 9,389,902
2009-12-21 2009-12-17 117.161 81,391 +273 0.79% 9,535,885
2009-12-18 2009-12-16 117.161 81,118 +15,179 0.78% 9,503,900
2009-12-17 2009-12-15 121.786 65,939 -20,045 0.64% 8,030,461
2009-12-16 2009-12-14 118.703 85,984 -32,563 0.83% 10,206,560
2009-12-15 2009-12-11 120.245 118,547 +1,836 1.15% 14,254,638
2009-12-14 2009-12-10 124.869 116,711 +43,137 1.13% 14,573,633
2009-12-11 2009-12-09 124.869 73,574 -28,912 0.71% 9,187,141
2009-12-10 2009-12-08 131.036 102,486 +20,589 0.99% 13,429,334
2009-12-09 2009-12-07 127.953 81,897 +4,450 0.79% 10,478,934
2009-12-08 2009-12-04 120.245 77,447 +3,211 0.75% 9,312,584
2009-12-07 2009-12-03 118.703 74,236 +27,309 0.72% 8,812,037
2009-12-03 2009-12-01 118.703 46,927 -14,303 0.45% 5,570,376
2009-12-02 2009-11-30 112.537 61,230 +195 0.59% 6,890,617
2009-12-01 2009-11-27 114.078 61,035 +4,378 0.59% 6,962,764
2009-11-30 2009-11-26 114.078 56,657 -3,568 0.55% 6,463,330
2009-11-27 2009-11-25 114.078 60,225 +14,758 0.58% 6,870,361
2009-11-26 2009-11-24 114.078 45,467 +811 0.44% 5,186,794
2009-11-25 2009-11-23 115.620 44,656 -1,298 0.43% 5,163,119
2009-11-24 2009-11-20 120.245 45,954 -324 0.44% 5,525,721
2009-11-23 2009-11-19 121.786 46,278 -3,406 0.45% 5,636,022
2009-11-20 2009-11-18 120.245 49,684 -9,243 0.48% 5,974,233
2009-11-19 2009-11-17 117.161 58,927 -616 0.57% 6,903,971
2009-11-18 2009-11-16 118.703 59,543 +2,069 0.58% 7,067,933
2009-11-10 2009-11-06 117.161 57,474 +7,135 0.56% 6,733,735
2009-11-06 2009-11-04 117.161 50,339 +4,217 0.49% 5,897,788
2009-11-05 2009-11-03 115.620 46,122 -454 0.45% 5,332,617
2009-11-04 2009-11-02 117.161 46,576 -1,784 0.45% 5,456,910
2009-11-03 2009-10-30 118.703 48,360 +1,459 0.47% 5,740,478
2009-11-02 2009-10-29 117.161 46,901 -7,135 0.45% 5,494,988
2009-10-30 2009-10-28 114.078 54,036 -1,946 0.52% 6,164,331
2009-10-29 2009-10-27 115.620 55,982 -4,865 0.54% 6,472,629
2009-10-28 2009-10-23 114.078 60,847 +1,946 0.59% 6,941,317
2009-10-27 2009-10-22 115.620 58,901 -649 0.57% 6,810,123
2009-10-23 2009-10-21 117.161 59,550 -649 0.58% 6,976,962
2009-10-22 2009-10-20 121.786 60,199 -973 0.58% 7,331,408
2009-10-21 2009-10-19 124.869 61,172 +1,492 0.59% 7,638,511
2009-10-20 2009-10-16 126.411 59,680 +6,359 0.58% 7,544,209
2009-10-19 2009-10-15 126.411 53,321 -57,836 1.34% 6,740,361
2009-10-16 2009-10-14 131.036 111,157 +58,958 2.80% 14,565,546
2009-10-15 2009-10-13 124.869 52,199 +8,368 1.31% 6,518,058
2009-10-14 2009-10-12 124.869 43,831 -29,937 1.10% 5,473,151
2009-10-13 2009-10-09 123.328 73,768 +403 1.86% 9,097,646
2009-10-12 2009-10-08 120.245 73,365 +1,141 1.84% 8,821,746
2009-10-09 2009-10-07 123.328 72,224 +14,440 1.82% 8,907,227
2009-10-06 2009-10-02 114.078 57,784 -973 1.45% 6,591,896
2009-10-05 2009-09-30 114.078 58,757 -325 1.48% 6,702,894
2009-10-02 2009-09-29 115.620 59,082 +2,271 1.49% 6,831,050
2009-09-30 2009-09-28 118.703 56,811 -6,033 1.43% 6,743,637
2009-09-29 2009-09-25 121.786 62,844 -195 1.58% 7,653,532
2009-09-28 2009-09-24 123.328 63,039 -2,010 1.59% 7,774,462
2009-09-25 2009-09-23 121.786 65,049 +16,800 1.64% 7,922,071
2009-09-24 2009-09-22 118.703 48,249 -2,108 1.21% 5,727,302
2009-09-23 2009-09-21 120.245 50,357 +7,784 1.27% 6,055,158
2009-09-22 2009-09-18 114.078 42,573 -1,297 1.07% 4,856,652
2009-09-21 2009-09-17 115.620 43,870 -38,596 1.10% 5,072,241
2009-09-18 2009-09-16 121.786 82,466 +41,502 2.07% 10,043,221
2009-09-17 2009-09-15 121.786 40,964 -21,504 1.03% 4,988,850
2009-09-16 2009-09-14 118.703 62,468 +26,174 1.57% 7,415,140
2009-09-15 2009-09-11 115.620 36,294 -162 0.91% 4,196,306
2009-09-14 2009-09-10 112.537 36,456 -103 0.92% 4,102,635
2009-09-11 2009-09-09 112.537 36,559 +5,124 0.92% 4,114,226
2009-09-10 2009-09-08 115.620 31,435 -162 0.79% 3,634,509
2009-09-09 2009-09-07 117.161 31,597 +2,659 0.79% 3,701,949
2009-09-08 2009-09-04 117.161 28,938 +163 0.73% 3,390,417
2009-09-07 2009-09-03 115.620 28,775 -668 0.72% 3,326,960
2009-09-04 2009-09-02 115.620 29,443 -44,668 0.74% 3,404,194
2009-09-03 2009-09-01 114.078 74,111 +324 1.86% 8,454,451
2009-09-02 2009-08-31 115.620 73,787 +45,894 1.86% 8,531,239
2009-09-01 2009-08-28 118.703 27,893 -2,939 0.70% 3,310,983
2009-08-31 2009-08-27 115.620 30,832 -5,967 0.78% 3,564,790
2009-08-28 2009-08-26 120.245 36,799 +4,443 0.93% 4,424,881
2009-08-27 2009-08-25 124.869 32,356 +1,978 0.81% 4,040,274
2009-08-26 2009-08-24 123.328 30,378 -259 0.76% 3,746,452
2009-08-24 2009-08-20 124.869 30,637 -454 0.77% 3,825,624
2009-08-21 2009-08-19 134.119 31,091 -10,509 0.78% 4,169,893
2009-08-20 2009-08-18 132.577 41,600 +10,003 1.05% 5,515,219
2009-08-19 2009-08-17 131.036 31,597 -42,151 0.79% 4,140,338
2009-08-18 2009-08-14 144.910 73,748 +41,444 1.85% 10,686,835
2009-08-17 2009-08-13 138.744 32,304 -28,503 0.81% 4,481,979
2009-08-14 2009-08-12 137.202 60,807 -45,609 1.53% 8,342,853
2009-08-13 2009-08-11 135.661 106,416 -1,667 2.68% 14,436,457
2009-08-12 2009-08-10 132.577 108,083 +49,118 2.72% 14,329,362
2009-08-11 2009-08-07 131.036 58,965 +6,429 1.48% 7,726,526
2009-08-10 2009-08-06 135.661 52,536 +4,119 1.32% 7,127,065
2009-08-07 2009-08-05 134.119 48,417 -15,082 1.22% 6,493,639
2009-08-06 2009-08-04 132.577 63,499 +4,151 1.60% 8,418,532
2009-08-05 2009-08-03 135.661 59,348 -9,178 1.49% 8,051,184
2009-08-04 2009-07-31 137.202 68,526 +9,308 1.72% 9,401,917
2009-08-03 2009-07-30 138.744 59,218 +9,471 1.49% 8,216,129
2009-07-31 2009-07-29 134.119 49,747 +175 1.25% 6,672,017
2009-07-30 2009-07-28 143.369 49,572 -58,096 1.25% 7,107,067
2009-07-29 2009-07-27 147.993 107,668 -518 2.71% 15,934,150
2009-07-28 2009-07-24 132.577 108,186 +1,881 2.72% 14,343,018
2009-07-27 2009-07-23 126.411 106,305 -8,226 2.67% 13,438,121
2009-07-24 2009-07-22 127.953 114,531 -324 2.88% 14,654,539
2009-07-23 2009-07-21 127.953 114,855 +63,992 2.89% 14,695,996
2009-07-22 2009-07-20 131.036 50,863 -48,326 1.28% 6,664,874
2009-07-21 2009-07-17 131.036 99,189 +12,850 2.49% 12,997,309
2009-07-20 2009-07-16 126.411 86,339 +38,577 2.17% 10,914,199
2009-07-17 2009-07-15 132.577 47,762 -2,238 1.20% 6,332,161
2009-07-16 2009-07-14 131.036 50,000 -59,743 1.26% 6,551,790
2009-07-15 2009-07-13 126.411 109,743 +56,564 2.76% 13,872,722
2009-07-14 2009-07-10 126.411 53,179 +3,406 1.34% 6,722,411
2009-07-13 2009-07-09 124.869 49,773 +3,243 1.25% 6,215,125
2009-07-10 2009-07-08 120.245 46,530 -5,773 1.17% 5,594,982
2009-07-09 2009-07-07 127.953 52,303 +999 1.32% 6,692,305
2009-07-08 2009-07-06 140.285 51,304 +5,384 1.29% 7,197,201
2009-07-07 2009-07-03 143.369 45,920 +3,276 1.15% 6,583,485
2009-07-06 2009-07-02 135.661 42,644 -8,829 1.07% 5,785,110
2009-07-03 2009-06-30 166.493 51,473 +5,235 1.29% 8,569,870
2009-07-02 2009-06-29 152.618 46,238 +8,109 1.16% 7,056,758
2009-06-30 2009-06-26 154.160 38,129 +1,064 0.96% 5,877,957
2009-06-29 2009-06-25 152.618 37,065 -2,070 0.93% 5,656,792
2009-06-26 2009-06-24 154.160 39,135 +2,841 0.98% 6,033,042
2009-06-25 2009-06-23 151.077 36,294 +779 0.91% 5,483,173
2009-06-24 2009-06-22 147.993 35,515 +713 0.89% 5,255,984
2009-06-23 2009-06-19 138.744 34,802 -188 0.88% 4,828,561
2009-06-22 2009-06-18 141.827 34,990 +162 0.88% 4,962,526
2009-06-19 2009-06-17 152.618 34,828 +163 0.88% 5,315,385
2009-06-18 2009-06-16 154.160 34,665 -305 0.99% 5,343,948
2009-06-17 2009-06-15 141.827 34,970 -357 1.00% 4,959,689
2009-06-16 2009-06-12 138.744 35,327 -357 1.01% 4,901,402
2009-06-15 2009-06-11 140.285 35,684 +33 1.02% 5,005,943
2009-06-12 2009-06-10 149.535 35,651 -130 1.02% 5,331,071
2009-06-11 2009-06-09 163.409 35,781 -2,251 1.03% 5,846,950
2009-06-09 2009-06-05 144.910 38,032 +967 1.09% 5,511,224
2009-06-08 2009-06-04 89.413 37,065 -1,369 1.06% 3,314,080
2009-06-05 2009-06-03 81.705 38,434 -8,245 1.10% 3,140,237
2009-06-04 2009-06-02 80.163 46,679 +6,811 1.34% 3,741,932
2009-06-02 2009-05-29 78.621 39,868 -4,631 1.14% 3,134,481
2009-06-01 2009-05-27 78.621 44,499 +2,270 1.28% 3,498,577
2009-05-29 2009-05-26 76.463 42,229 -3,003 1.21% 3,228,966
2009-05-26 2009-05-22 75.847 45,232 +3,405 1.30% 3,430,693
2009-05-25 2009-05-21 80.163 41,827 +1,135 1.20% 3,352,981
2009-05-22 2009-05-20 78.621 40,692 +18,708 1.17% 3,199,265
2009-05-21 2009-05-19 80.163 21,984 -14,621 0.63% 1,762,305
2009-05-20 2009-05-18 64.130 36,605 +12,422 1.05% 2,347,495
2009-05-19 2009-05-15 50.564 24,183 +7,914 0.69% 1,222,799
2009-05-18 2009-05-14 43.165 16,269 -1,622 0.47% 702,247
2009-05-15 2009-05-13 41.006 17,891 -162 0.51% 733,647
2009-05-14 2009-05-12 41.931 18,053 -2,757 0.52% 756,989
2009-05-13 2009-05-11 41.623 20,810 +3,730 0.60% 866,177
2009-05-12 2009-05-08 36.998 17,080 -292 0.49% 631,932
2009-05-11 2009-05-07 35.148 17,372 -19 0.50% 610,598
2009-05-08 2009-05-06 34.840 17,391 +1,447 0.50% 605,904
2009-05-07 2009-05-05 35.148 15,944 +4,119 0.46% 560,406
2009-05-06 2009-05-04 37.615 11,825 -1,363 0.34% 444,797
2009-05-05 2009-04-30 28.365 13,188 -89,063 0.38% 374,083
2009-05-04 2009-04-29 26.824 102,251 +36,520 2.93% 2,742,760
2009-04-29 2009-04-27 29.599 65,731 -12,649 1.97% 1,945,550
2009-04-28 2009-04-24 36.998 78,380 +52,803 2.34% 2,899,930
2009-04-27 2009-04-23 35.765 25,577 -36,878 0.77% 914,763
2009-04-24 2009-04-22 40.390 62,455 +266 1.87% 2,522,548
2009-04-23 2009-04-21 33.915 62,189 -2,562 1.86% 2,109,149
2009-04-22 2009-04-20 27.132 64,751 +18,293 1.94% 1,756,832
2009-04-21 2009-04-17 25.282 46,458 +41,865 1.39% 1,174,560
2009-04-09 2009-04-07 29.599 4,593 -590 0.14% 135,947
2009-04-08 2009-04-06 21.274 5,183 +590 0.16% 110,263
2009-02-17 2009-02-13 18.499 4,593 -3,794 0.16% 84,967
2009-02-13 2009-02-11 18.191 8,387 +3,794 0.29% 152,567
2008-12-05 2008-12-03 24.666 4,593 -12,649 0.16% 113,289
2008-10-24 2008-10-22 16.033 17,242 -324 0.62% 276,434
2008-08-20 2008-08-18 44.090 17,566 -13 0.67% 774,480
2008-08-15 2008-08-13 46.248 17,579 -260 0.67% 812,992
2008-08-13 2008-08-11 37.923 17,839 +260 0.68% 676,514
2008-08-12 2008-08-08 46.248 17,579 -227 0.67% 812,992
2008-08-07 2008-08-04 36.998 17,806 -2,368 0.72% 658,792
2008-08-05 2008-08-01 41.623 20,174 +2,595 0.82% 839,705
2008-07-30 2008-07-28 86.329 17,579 -1,129 0.71% 1,517,586
2008-07-18 2008-07-16 73.997 18,708 -499 0.76% 1,384,330
2008-07-10 2008-07-08 70.913 19,207 -156 0.78% 1,362,035
2008-07-09 2008-07-07 77.080 19,363 -649 0.79% 1,492,498
2008-07-08 2008-07-04 77.080 20,012 +312 0.81% 1,542,523
2008-06-27 2008-06-25 97.121 19,700 -6,786 0.80% 1,913,277
2008-06-26 2008-06-24 92.496 26,486 -648 1.07% 2,449,845
2008-06-25 2008-06-23 97.121 27,134 +8,270 1.10% 2,635,272
2008-06-24 2008-06-20 101.745 18,864 -13,492 0.76% 1,919,326
2008-06-20 2008-06-18 98.662 32,356 +13,038 1.31% 3,192,316
2008-06-19 2008-06-17 101.745 19,318 -18,325 0.78% 1,965,518
2008-06-18 2008-06-16 103.287 37,643 -7,460 1.53% 3,888,034
2008-06-17 2008-06-13 98.662 45,103 +6,812 1.83% 4,449,963
2008-06-16 2008-06-12 100.204 38,291 +9,730 1.55% 3,836,905
2008-06-13 2008-06-11 94.037 28,561 -1,933 1.16% 2,685,804
2008-06-12 2008-06-10 97.121 30,494 +1,803 1.24% 2,961,597
2008-06-11 2008-06-06 101.745 28,691 +649 1.16% 2,919,178
2008-06-10 2008-06-05 101.745 28,042 +3,113 1.14% 2,853,146
2008-06-06 2008-06-04 110.995 24,929 -23,741 1.01% 2,766,995
2008-06-05 2008-06-03 117.161 48,670 +979 1.97% 5,702,246
2008-06-04 2008-06-02 109.453 47,691 +5,034 1.93% 5,219,943
2008-06-03 2008-05-30 101.745 42,657 -791 1.73% 4,340,155
2008-06-02 2008-05-29 100.204 43,448 -649 1.76% 4,353,657
2008-05-30 2008-05-28 97.121 44,097 +3,496 1.79% 4,282,729
2008-05-28 2008-05-26 90.954 40,601 +396 1.65% 3,692,834
2008-05-27 2008-05-23 87.871 40,205 +1,038 1.63% 3,532,856
2008-05-09 2008-05-07 101.745 39,167 +13,427 1.59% 3,985,064
2008-05-08 2008-05-06 112.537 25,740 -20,433 1.04% 2,896,693
2008-05-07 2008-05-05 81.705 46,173 +17,359 1.87% 3,772,550
2008-05-06 2008-05-02 84.788 28,814 -8,109 1.17% 2,443,078
2008-05-05 2008-04-30 83.246 36,923 +16,632 1.50% 3,073,702
2008-05-02 2008-04-29 81.705 20,291 -129 0.82% 1,657,869
2008-04-30 2008-04-28 83.246 20,420 +6,811 0.83% 1,699,889
2008-04-28 2008-04-24 78.621 13,609 -6,974 0.55% 1,069,960
2008-04-25 2008-04-23 78.621 20,583 +909 0.83% 1,618,266
2008-04-24 2008-04-22 76.772 19,674 +4,112 0.80% 1,510,404
2008-04-23 2008-04-21 77.080 15,562 -12,973 0.63% 1,199,517
2008-04-22 2008-04-18 78.621 28,535 +5,980 1.16% 2,243,464
2008-04-21 2008-04-17 86.329 22,555 +4,509 0.91% 1,947,161
2008-04-18 2008-04-16 83.246 18,046 +2,971 0.73% 1,502,262
2008-04-17 2008-04-15 72.455 15,075 -16,217 0.61% 1,092,260
2008-04-16 2008-04-14 73.997 31,292 -169 1.27% 2,315,504
2008-04-03 2008-04-01 84.788 31,461 +6,811 1.28% 2,667,511
2008-04-02 2008-03-31 86.329 24,650 -648 1.00% 2,128,021
2008-04-01 2008-03-28 81.705 25,298 +3,081 1.03% 2,066,965
2008-03-28 2008-03-26 80.163 22,217 -6,487 0.90% 1,780,983
2008-03-25 2008-03-19 86.329 28,704 -3,243 1.16% 2,478,001
2008-03-18 2008-03-14 89.413 31,947 -20,758 1.30% 2,856,466
2008-03-17 2008-03-13 90.954 52,705 -649 2.14% 4,793,744
2008-03-13 2008-03-11 86.329 53,354 -538 2.16% 4,606,022
2008-03-12 2008-03-10 89.413 53,892 +3,568 2.19% 4,818,627
2008-03-11 2008-03-07 80.163 50,324 -111 2.04% 4,034,127
2008-03-10 2008-03-06 86.329 50,435 -65 2.05% 4,354,027
2008-03-07 2008-03-05 90.954 50,500 -1,297 2.05% 4,593,190
2008-03-06 2008-03-04 95.579 51,797 +649 2.10% 4,950,708
2008-03-04 2008-02-29 101.745 51,148 -565 2.07% 5,204,076
2008-03-03 2008-02-28 100.204 51,713 +325 2.10% 5,181,841
2008-02-29 2008-02-27 107.912 51,388 +1,012 2.08% 5,545,373
2008-02-28 2008-02-26 84.788 50,376 -221 2.04% 4,271,274
2008-02-27 2008-02-25 104.829 50,597 -292 2.05% 5,304,014
2008-02-26 2008-02-22 118.703 50,889 +655 2.06% 6,040,678
2008-02-25 2008-02-21 107.912 50,234 -583 2.04% 5,420,843
2008-02-22 2008-02-20 68.755 50,817 +324 2.06% 3,493,936
2008-02-21 2008-02-19 60.122 50,493 +324 2.05% 3,035,756
2008-02-19 2008-02-15 59.814 50,169 +260 2.03% 3,000,808
2008-02-15 2008-02-13 49.023 49,909 -325 2.02% 2,446,679
2008-01-25 2008-01-23 66.289 50,234 +5,190 2.04% 3,329,946
2008-01-09 2008-01-07 98.662 45,044 -65 1.83% 4,444,142
2007-12-18 2007-12-14 137.202 45,109 -71 1.83% 6,189,053
2007-12-11 2007-12-07 152.618 45,180 +973 1.83% 6,895,288
2007-12-07 2007-12-05 154.160 44,207 +324 1.79% 6,814,940
2007-11-27 2007-11-23 157.243 43,883 -272 1.96% 6,900,292
2007-11-26 2007-11-22 160.326 44,155 -8,485 1.97% 7,079,201
2007-11-20 2007-11-16 172.659 52,640 +713 2.35% 9,088,766
2007-11-19 2007-11-15 178.825 51,927 -1,070 2.32% 9,285,862
2007-11-16 2007-11-14 166.493 52,997 -1,622 2.36% 8,823,605
2007-11-09 2007-11-07 225.073 54,619 -97 2.44% 12,293,276
2007-11-07 2007-11-05 228.156 54,716 -649 2.44% 12,483,808
2007-11-06 2007-11-02 255.905 55,365 -421 2.47% 14,168,191
2007-11-05 2007-11-01 277.488 55,786 +129 2.49% 15,479,921
2007-10-31 2007-10-29 280.571 55,657 -1,297 2.48% 15,615,727
2007-10-30 2007-10-26 286.737 56,954 -3,594 2.54% 16,330,828
2007-10-29 2007-10-25 289.820 60,548 -1,200 2.70% 17,548,042
2007-10-26 2007-10-24 286.737 61,748 -2,264 2.75% 17,705,445
2007-10-25 2007-10-23 295.987 64,012 -272 2.86% 18,946,703
2007-10-24 2007-10-22 286.737 64,284 -376 2.87% 18,432,611
2007-10-23 2007-10-18 295.987 64,660 -286 2.88% 19,138,502
2007-10-22 2007-10-17 292.904 64,946 -973 2.90% 19,022,913
2007-10-18 2007-10-16 292.904 65,919 -1,252 2.94% 19,307,908
2007-10-16 2007-10-12 295.987 67,171 +325 3.00% 19,881,725
2007-10-15 2007-10-11 299.070 66,846 -11,968 2.98% 19,991,628
2007-10-12 2007-10-10 289.820 78,814 -1,233 3.52% 22,841,900
2007-10-11 2007-10-09 295.987 80,047 +130 3.57% 23,692,850
2007-10-10 2007-10-08 286.737 79,917 +292 3.56% 22,915,173
2007-10-09 2007-10-05 286.737 79,625 -1,492 3.55% 22,831,445
2007-10-08 2007-10-04 286.737 81,117 -649 3.62% 23,259,257
2007-10-05 2007-10-03 277.488 81,766 -1,751 3.65% 22,689,048
2007-10-04 2007-10-02 295.987 83,517 -1,972 3.73% 24,719,924
2007-10-02 2007-09-27 268.238 85,489 -584 3.81% 22,931,396
2007-09-28 2007-09-25 265.155 86,073 -5,060 3.84% 22,822,668
2007-09-27 2007-09-24 280.571 91,133 -584 4.07% 25,569,255
2007-09-25 2007-09-21 299.070 91,717 +260 4.09% 27,429,797
2007-09-21 2007-09-19 342.235 91,457 +32 4.08% 31,299,755
2007-09-20 2007-09-18 351.484 91,425 +325 4.08% 32,134,447
2007-09-19 2007-09-17 348.401 91,100 +103 4.06% 31,739,336
2007-09-18 2007-09-14 342.235 90,997 -3,924 4.06% 31,142,327
2007-09-17 2007-09-13 351.484 94,921 +454 4.23% 33,363,236
2007-09-14 2007-09-12 351.484 94,467 +389 4.21% 33,203,662
2007-09-13 2007-09-11 363.817 94,078 +98 4.20% 34,227,178
2007-09-12 2007-09-10 385.399 93,980 +486 4.19% 36,219,835
2007-09-11 2007-09-07 391.566 93,494 -2,368 4.17% 36,609,051
2007-09-10 2007-09-06 397.732 95,862 -4,767 4.28% 38,127,402
2007-09-07 2007-09-05 394.649 100,629 +5,221 4.49% 39,713,132
2007-09-06 2007-09-04 397.732 95,408 -3,561 4.26% 37,946,831
2007-09-05 2007-09-03 394.649 98,969 -13 4.41% 39,058,015
2007-09-04 2007-08-31 394.649 98,982 +1,914 4.42% 39,063,145
2007-09-03 2007-08-30 397.732 97,068 +2,886 4.33% 38,607,067
2007-08-31 2007-08-29 397.732 94,182 -3,476 4.20% 37,459,211
2007-08-30 2007-08-28 403.899 97,658 -1,719 4.36% 39,443,926
2007-08-29 2007-08-27 428.564 99,377 +1,070 4.43% 42,589,417
2007-08-28 2007-08-24 351.484 98,307 +1,673 4.39% 34,553,362
2007-08-27 2007-08-23 363.817 96,634 +1,998 4.31% 35,157,094
2007-08-24 2007-08-22 348.401 94,636 -1,057 4.22% 32,971,282
2007-08-23 2007-08-21 339.151 95,693 -1,070 4.27% 32,454,421
2007-08-22 2007-08-20 342.235 96,763 -4,080 4.32% 33,115,652
2007-08-21 2007-08-17 292.904 100,843 -33 4.50% 29,537,271
2007-08-20 2007-08-16 329.902 100,876 -136 4.50% 33,279,182
2007-08-17 2007-08-15 369.983 101,012 +6,117 4.51% 37,372,765
2007-08-16 2007-08-14 400.815 94,895 +4,800 4.23% 38,035,374
2007-08-15 2007-08-13 382.316 90,095 -4,054 4.02% 34,444,778
2007-08-13 2007-08-09 379.233 94,149 +435 4.20% 35,704,408
2007-08-10 2007-08-08 332.985 93,714 -3,425 4.18% 31,205,363
2007-08-09 2007-08-07 302.153 97,139 -5,067 4.33% 29,350,852
2007-08-08 2007-08-06 394.649 102,206 -194 4.56% 40,335,493
2007-08-07 2007-08-03 474.812 102,400 +395 4.57% 48,620,754
2007-07-24 2007-07-20 554.975 102,005 +6,001 5.46% 56,610,238
2007-07-23 2007-07-19 521.060 96,004 -519 5.14% 50,023,842
2007-07-20 2007-07-18 530.310 96,523 +4,819 5.17% 51,187,070
2007-07-19 2007-07-17 567.308 91,704 +5,190 4.91% 52,024,404
2007-07-18 2007-07-16 545.726 86,514 +1,985 4.63% 47,212,899
2007-07-16 2007-07-12 521.060 84,529 -772 4.52% 44,044,679
2007-07-13 2007-07-11 524.143 85,301 +4,664 4.57% 44,709,937
2007-07-12 2007-07-10 536.476 80,637 +8,692 4.32% 43,259,811
2007-07-11 2007-07-09 530.310 71,945 +4,930 3.85% 38,153,122
2007-07-10 2007-07-06 551.892 67,015 +4,424 3.59% 36,985,038
2007-07-09 2007-07-05 558.058 62,591 +3,003 3.35% 34,929,428
2007-07-06 2007-07-04 443.980 59,588 -1,271 3.19% 26,455,886
2007-07-05 2007-07-03 490.228 60,859 +10,723 3.26% 29,834,787
2007-06-28 2007-06-26 508.727 50,136 -2,011 2.68% 25,505,547
2007-06-27 2007-06-25 394.649 52,147 -707 2.79% 20,579,760
2007-06-26 2007-06-22 308.320 52,854 2.83% 16,295,920

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top