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: GOLDMAN SACHS (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2024-01-23 2024-01-19 0.053 0 +0
2024-01-22 2024-01-18 0.053 0 -111
2020-07-07 2020-07-03 0.110 111 -900 0.00% 12
2020-07-06 2020-07-02 0.119 1,011 +1,000 0.00% 120
2020-07-03 2020-06-30 0.102 11 +1 0.00% 1
2020-03-06 2020-03-04 0.148 10 -101 0.00% 1
2019-06-06 2019-06-04 0.203 111 +10 0.00% 23
2018-12-03 2018-11-29 0.200 101 +41 0.00% 20
2018-11-29 2018-11-27 0.220 60 +30 0.00% 13
2018-05-15 2018-05-11 0.560 30 +30 0.00% 17
2017-12-15 2017-12-13 0.620 0 -71
2017-04-26 2017-04-24 0.900 71 -3,400 0.00% 64
2017-04-25 2017-04-21 0.960 3,471 -16,800 0.00% 3,332
2017-04-24 2017-04-20 1.020 20,271 -17,400 0.01% 20,676
2017-04-21 2017-04-19 1.100 37,671 -13,000 0.01% 41,438
2017-04-20 2017-04-18 1.200 50,671 +50,670 0.01% 60,805
2017-04-18 2017-04-12 1.300 1 -2,300 0.00% 1
2017-04-13 2017-04-11 1.460 2,301 -11,000 0.00% 3,359
2017-04-12 2017-04-10 1.480 13,301 -2,200 0.00% 19,685
2017-04-11 2017-04-07 1.280 15,501 -25,970 0.00% 19,841
2017-04-10 2017-04-06 1.300 41,471 -1,600 0.01% 53,912
2017-04-07 2017-04-05 1.300 43,071 -94,800 0.01% 55,992
2017-04-06 2017-04-03 1.280 137,871 -5,600 0.04% 176,475
2017-04-05 2017-03-31 1.300 143,471 -2,400 0.04% 186,512
2017-04-03 2017-03-30 1.280 145,871 -12,600 0.04% 186,715
2017-03-31 2017-03-29 1.360 158,471 -10,400 0.05% 215,521
2017-03-30 2017-03-28 1.400 168,871 -56,800 0.05% 236,419
2017-03-29 2017-03-27 1.440 225,671 +2,600 0.07% 324,966
2017-03-28 2017-03-24 1.420 223,071 +12,000 0.06% 316,761
2017-03-27 2017-03-23 1.500 211,071 -3,600 0.06% 316,606
2017-03-24 2017-03-22 1.480 214,671 +8,600 0.06% 317,713
2017-03-23 2017-03-21 1.540 206,071 +58,000 0.06% 317,349
2017-03-22 2017-03-20 1.560 148,071 +26,800 0.04% 230,991
2017-03-21 2017-03-17 1.540 121,271 +38,600 0.03% 186,757
2017-03-20 2017-03-16 2.240 82,671 +5,200 0.02% 185,183
2017-03-17 2017-03-15 2.980 77,471 -22,200 0.02% 230,864
2017-03-16 2017-03-14 3.300 99,671 +7,000 0.03% 328,914
2017-03-15 2017-03-13 3.480 92,671 +2,200 0.03% 322,495
2017-03-14 2017-03-10 3.400 90,471 +200 0.03% 307,601
2017-03-10 2017-03-08 3.460 90,271 +2,000 0.03% 312,338
2017-03-08 2017-03-06 3.520 88,271 -3,800 0.03% 310,714
2017-03-07 2017-03-03 3.580 92,071 +7,400 0.03% 329,614
2017-03-02 2017-02-28 3.640 84,671 -4,800 0.02% 308,202
2017-03-01 2017-02-27 3.620 89,471 +12,600 0.03% 323,885
2017-02-28 2017-02-24 3.720 76,871 -6,400 0.02% 285,960
2017-02-24 2017-02-22 3.740 83,271 +1,400 0.02% 311,434
2017-02-23 2017-02-21 3.780 81,871 +7,800 0.02% 309,472
2017-02-21 2017-02-17 3.880 74,071 -2,800 0.02% 287,395
2017-02-20 2017-02-16 3.800 76,871 -30,800 0.02% 292,110
2017-02-17 2017-02-15 3.780 107,671 -21,200 0.03% 406,996
2017-02-16 2017-02-14 3.760 128,871 -3,200 0.04% 484,555
2017-02-14 2017-02-10 3.780 132,071 +7,600 0.04% 499,228
2017-02-10 2017-02-08 3.820 124,471 +3,800 0.04% 475,479
2017-02-09 2017-02-07 3.880 120,671 +14,200 0.03% 468,203
2017-02-08 2017-02-06 4.000 106,471 +5,600 0.03% 425,884
2017-02-06 2017-02-02 3.980 100,871 +26,000 0.03% 401,467
2017-02-03 2017-02-01 4.020 74,871 +21,200 0.02% 300,981
2017-02-02 2017-01-27 4.060 53,671 +33,400 0.02% 217,904
2017-01-26 2017-01-24 3.740 20,271 -5,000 0.01% 75,814
2017-01-25 2017-01-23 3.640 25,271 -5,000 0.01% 91,986
2017-01-24 2017-01-20 3.700 30,271 +18,800 0.01% 112,003
2017-01-20 2017-01-18 3.860 11,471 +2,000 0.00% 44,278
2017-01-19 2017-01-17 3.860 9,471 +2,000 0.00% 36,558
2017-01-18 2017-01-16 3.840 7,471 +7,400 0.00% 28,689
2017-01-13 2017-01-11 3.580 71 -1,800 0.00% 254
2017-01-10 2017-01-06 3.640 1,871 +1,800 0.00% 6,810
2016-12-29 2016-12-23 3.640 71 -4,800 0.00% 258
2016-12-28 2016-12-22 3.760 4,871 +4,800 0.00% 18,315
2016-12-20 2016-12-16 3.920 71 -7,400 0.00% 278
2016-12-19 2016-12-15 3.900 7,471 -2,000 0.00% 29,137
2016-12-16 2016-12-14 4.000 9,471 +4,200 0.00% 37,884
2016-12-15 2016-12-13 3.920 5,271 -5,000 0.00% 20,662
2016-12-14 2016-12-12 3.860 10,271 +8,800 0.00% 39,646
2016-12-13 2016-12-09 4.220 1,471 -10,800 0.00% 6,208
2016-12-12 2016-12-08 4.240 12,271 +12,000 0.00% 52,029
2016-12-06 2016-12-02 4.200 271 -2,400 0.00% 1,138
2016-12-05 2016-12-01 4.220 2,671 -400 0.00% 11,272
2016-12-02 2016-11-30 4.360 3,071 -5,800 0.00% 13,390
2016-12-01 2016-11-29 4.360 8,871 -9,800 0.00% 38,678
2016-11-30 2016-11-28 4.420 18,671 +14,000 0.01% 82,526
2016-11-29 2016-11-25 4.480 4,671 -1,800 0.00% 20,926
2016-11-28 2016-11-24 4.500 6,471 -2,400 0.00% 29,119
2016-11-25 2016-11-23 4.500 8,871 +5,000 0.00% 39,919
2016-11-23 2016-11-21 4.580 3,871 -12,800 0.00% 17,729
2016-11-22 2016-11-18 4.580 16,671 -2,200 0.00% 76,353
2016-11-21 2016-11-17 4.680 18,871 +18,600 0.01% 88,316
2016-11-18 2016-11-16 4.780 271 -16,000 0.00% 1,295
2016-11-17 2016-11-15 4.640 16,271 -2,000 0.00% 75,497
2016-11-16 2016-11-14 4.540 18,271 -9,800 0.01% 82,950
2016-11-15 2016-11-11 4.600 28,071 +28,000 0.01% 129,127
2016-11-11 2016-11-09 6.000 71 -14,600 0.00% 426
2016-11-10 2016-11-08 6.200 14,671 +3,800 0.00% 90,960
2016-11-09 2016-11-07 7.200 10,871 +10,800 0.00% 78,271
2016-11-08 2016-11-04 7.000 71 -63,800 0.00% 497
2016-11-07 2016-11-03 7.100 63,871 -4,600 0.02% 453,484
2016-11-04 2016-11-02 7.100 68,471 -5,800 0.02% 486,144
2016-11-03 2016-11-01 6.700 74,271 -1,800 0.02% 497,616
2016-11-02 2016-10-31 6.400 76,071 -1,400 0.02% 486,854
2016-11-01 2016-10-28 6.500 77,471 -1,000 0.02% 503,561
2016-10-31 2016-10-27 6.100 78,471 -1,600 0.02% 478,673
2016-10-28 2016-10-26 5.900 80,071 -400 0.02% 472,419
2016-10-27 2016-10-25 5.700 80,471 -15,000 0.02% 458,685
2016-10-26 2016-10-24 5.400 95,471 -600 0.03% 515,543
2016-10-25 2016-10-20 5.000 96,071 +26,800 0.03% 480,355
2016-10-24 2016-10-19 5.400 69,271 +45,800 0.02% 374,063
2016-10-20 2016-10-18 5.900 23,471 -800 0.01% 138,479
2016-10-19 2016-10-17 4.660 24,271 +2,600 0.01% 113,103
2016-10-18 2016-10-14 4.720 21,671 +1,000 0.01% 102,287
2016-10-17 2016-10-13 4.740 20,671 +14,800 0.01% 97,981
2016-10-13 2016-10-11 4.680 5,871 +5,000 0.00% 27,476
2016-10-12 2016-10-07 4.680 871 +800 0.00% 4,076
2016-10-05 2016-10-03 4.700 71 -12,400 0.00% 334
2016-10-04 2016-09-30 4.500 12,471 -600 0.00% 56,119
2016-10-03 2016-09-29 4.480 13,071 -400 0.00% 58,558
2016-09-29 2016-09-27 4.540 13,471 -1,000 0.00% 61,158
2016-09-28 2016-09-26 4.500 14,471 +9,000 0.00% 65,119
2016-09-27 2016-09-23 4.760 5,471 +5,200 0.00% 26,042
2016-09-26 2016-09-22 4.860 271 -5,800 0.00% 1,317
2016-09-23 2016-09-21 4.860 6,071 +3,600 0.00% 29,505
2016-09-22 2016-09-20 4.900 2,471 -20,000 0.00% 12,108
2016-09-21 2016-09-19 4.920 22,471 -4,200 0.01% 110,557
2016-09-15 2016-09-13 4.820 26,671 -400 0.01% 128,554
2016-09-14 2016-09-12 4.620 27,071 -5,800 0.01% 125,068
2016-09-13 2016-09-09 4.780 32,871 -18,400 0.01% 157,123
2016-09-12 2016-09-08 5.100 51,271 +24,000 0.01% 261,482
2016-09-09 2016-09-07 5.200 27,271 -11,000 0.01% 141,809
2016-09-08 2016-09-06 5.100 38,271 +29,600 0.01% 195,182
2016-09-06 2016-09-02 4.920 8,671 -13,400 0.00% 42,661
2016-09-05 2016-09-01 4.720 22,071 -1,000 0.01% 104,175
2016-09-02 2016-08-31 4.900 23,071 -1,000 0.01% 113,048
2016-08-31 2016-08-29 5.000 24,071 +2,000 0.01% 120,355
2016-08-29 2016-08-25 5.100 22,071 -1,400 0.01% 112,562
2016-08-24 2016-08-22 4.820 23,471 +800 0.01% 113,130
2016-08-23 2016-08-19 4.800 22,671 -5,000 0.01% 108,821
2016-08-19 2016-08-17 4.960 27,671 +1,600 0.01% 137,248
2016-08-18 2016-08-16 4.940 26,071 +400 0.01% 128,791
2016-08-17 2016-08-15 4.720 25,671 -9,200 0.01% 121,167
2016-08-16 2016-08-12 4.780 34,871 +9,000 0.01% 166,683
2016-08-15 2016-08-11 4.040 25,871 +3,400 0.01% 104,519
2016-08-12 2016-08-10 4.000 22,471 -3,400 0.01% 89,884
2016-08-11 2016-08-09 3.940 25,871 -11,200 0.04% 101,932
2016-07-28 2016-07-26 3.220 37,071 -1,100 0.06% 119,369
2016-07-26 2016-07-22 3.260 38,171 -1,000 0.06% 124,437
2016-07-15 2016-07-13 3.000 39,171 +1,600 0.07% 117,513
2016-07-08 2016-07-06 3.220 37,571 +2,600 0.06% 120,979
2016-07-07 2016-07-05 3.260 34,971 +9,800 0.06% 114,005
2016-07-04 2016-06-29 3.260 25,171 +9,000 0.04% 82,057
2016-06-27 2016-06-23 3.260 16,171 -3,600 0.03% 52,717
2016-06-24 2016-06-22 3.260 19,771 -5,600 0.03% 64,453
2016-06-21 2016-06-17 3.240 25,371 -7,000 0.04% 82,202
2016-06-20 2016-06-16 3.160 32,371 +800 0.05% 102,292
2016-06-17 2016-06-15 3.580 31,571 +1,200 0.05% 113,024
2016-06-15 2016-06-13 3.740 30,371 -200 0.05% 113,588
2016-06-14 2016-06-10 3.840 30,571 +2,600 0.05% 117,393
2016-06-13 2016-06-08 3.940 27,971 +7,000 0.05% 110,206
2016-06-10 2016-06-07 4.160 20,971 -200 0.04% 87,239
2016-06-08 2016-06-06 4.200 21,171 -2,000 0.04% 88,918
2016-06-07 2016-06-03 4.200 23,171 -7,000 0.04% 97,318
2016-06-02 2016-05-31 4.500 30,171 -600 0.05% 135,769
2016-06-01 2016-05-30 4.380 30,771 +16,400 0.05% 134,777
2016-05-31 2016-05-27 4.420 14,371 +800 0.02% 63,520
2016-05-30 2016-05-26 4.400 13,571 +1,800 0.02% 59,712
2016-05-27 2016-05-25 4.380 11,771 -7,400 0.02% 51,557
2016-05-26 2016-05-24 4.320 19,171 -6,200 0.03% 82,819
2016-05-25 2016-05-23 4.240 25,371 +7,200 0.04% 107,573
2016-05-24 2016-05-20 4.880 18,171 +3,000 0.03% 88,674
2016-05-23 2016-05-19 5.200 15,171 +1,400 0.03% 78,889
2016-05-20 2016-05-18 5.100 13,771 +8,000 0.02% 70,232
2016-05-19 2016-05-17 5.200 5,771 -5,000 0.01% 30,009
2016-05-18 2016-05-16 4.620 10,771 +9,000 0.02% 49,762
2016-05-17 2016-05-13 4.760 1,771 -5,800 0.00% 8,430
2016-05-16 2016-05-12 4.800 7,571 +6,400 0.01% 36,341
2016-04-26 2016-04-22 4.400 1,171 -1,400 0.00% 5,152
2016-04-21 2016-04-19 4.260 2,571 +550 0.00% 10,952
2016-04-15 2016-04-13 4.600 2,021 +1,200 0.00% 9,297
2016-04-14 2016-04-12 4.760 821 +200 0.00% 3,908
2016-02-29 2016-02-25 5.700 621 -5,000 0.00% 3,540
2016-02-26 2016-02-24 4.980 5,621 -37,000 0.01% 27,993
2016-02-24 2016-02-22 3.020 42,621 +2,800 0.07% 128,715
2016-02-23 2016-02-19 2.820 39,821 +800 0.07% 112,295
2016-02-03 2016-02-01 2.640 39,021 +2,400 0.07% 103,015
2016-02-02 2016-01-29 2.740 36,621 +1,000 0.06% 100,342
2016-01-29 2016-01-27 2.660 35,621 +34,400 0.06% 94,752
2016-01-28 2016-01-26 3.000 1,221 +600 0.00% 3,663
2016-01-27 2016-01-25 3.120 621 -12,800 0.00% 1,938
2016-01-26 2016-01-22 3.080 13,421 +12,800 0.02% 41,337
2016-01-25 2016-01-21 3.300 621 -17,400 0.00% 2,049
2016-01-22 2016-01-20 3.200 18,021 +7,800 0.03% 57,667
2016-01-21 2016-01-19 4.500 10,221 -6,400 0.02% 45,994
2016-01-20 2016-01-18 4.940 16,621 +1,800 0.03% 82,108
2016-01-19 2016-01-15 5.900 14,821 -200 0.02% 87,444
2016-01-15 2016-01-13 7.100 15,021 +2,600 0.03% 106,649
2016-01-14 2016-01-12 7.400 12,421 -1,600 0.02% 91,915
2016-01-13 2016-01-11 7.700 14,021 +600 0.02% 107,962
2016-01-12 2016-01-08 8.100 13,421 -600 0.02% 108,710
2016-01-06 2016-01-04 8.600 14,021 +600 0.02% 120,581
2016-01-05 2015-12-31 8.800 13,421 +600 0.02% 118,105
2016-01-04 2015-12-29 8.500 12,821 +12,200 0.02% 108,978
2015-12-30 2015-12-28 8.700 621 -200 0.00% 5,403
2015-12-29 2015-12-24 8.200 821 -3,400 0.00% 6,732
2015-12-23 2015-12-21 8.200 4,221 +3,600 0.01% 34,612
2015-11-26 2015-11-24 10.400 621 -5,640 0.00% 6,458
2015-11-25 2015-11-23 10.700 6,261 -4,560 0.01% 66,993
2015-11-24 2015-11-20 10.900 10,821 +2,460 0.02% 117,949
2015-11-23 2015-11-19 11.100 8,361 -720 0.01% 92,807
2015-11-20 2015-11-18 11.100 9,081 -900 0.02% 100,799
2015-11-19 2015-11-17 11.200 9,981 -60 0.02% 111,787
2015-11-18 2015-11-16 11.400 10,041 +420 0.02% 114,467
2015-11-10 2015-11-06 12.400 9,621 +1,020 0.02% 119,300
2015-11-06 2015-11-04 12.600 8,601 -1,140 0.01% 108,373
2015-11-05 2015-11-03 12.700 9,741 +1,320 0.02% 123,711
2015-11-03 2015-10-30 12.900 8,421 -60 0.01% 108,631
2015-11-02 2015-10-29 12.900 8,481 +3,420 0.01% 109,405
2015-10-30 2015-10-28 12.800 5,061 +840 0.01% 64,781
2015-10-29 2015-10-27 12.900 4,221 -900 0.01% 54,451
2015-10-28 2015-10-26 13.100 5,121 -4,500 0.01% 67,085
2015-10-26 2015-10-22 13.300 9,621 +5,040 0.02% 127,959
2015-10-23 2015-10-20 12.900 4,581 +1,380 0.01% 59,095
2015-10-22 2015-10-19 13.100 3,201 -180 0.01% 41,933
2015-10-20 2015-10-16 13.500 3,381 +540 0.01% 45,644
2015-10-19 2015-10-15 12.900 2,841 -120 0.00% 36,649
2015-10-16 2015-10-14 13.500 2,961 -780 0.00% 39,974
2015-10-15 2015-10-13 13.800 3,741 +960 0.01% 51,626
2015-10-14 2015-10-12 13.900 2,781 -3,480 0.00% 38,656
2015-10-13 2015-10-09 17.100 6,261 -1,200 0.01% 107,063
2015-10-12 2015-10-08 17.200 7,461 +3,420 0.01% 128,329
2015-10-08 2015-10-06 16.300 4,041 -3,300 0.01% 65,868
2015-10-05 2015-09-30 16.600 7,341 +600 0.01% 121,861
2015-10-02 2015-09-29 16.400 6,741 -480 0.01% 110,552
2015-09-25 2015-09-23 17.200 7,221 +180 0.01% 124,201
2015-09-24 2015-09-22 18.000 7,041 +5,940 0.01% 126,738
2015-09-23 2015-09-21 18.100 1,101 +480 0.00% 19,928
2015-09-21 2015-09-17 17.600 621 -4,680 0.00% 10,930
2015-09-18 2015-09-16 18.000 5,301 -2,040 0.01% 95,418
2015-09-17 2015-09-15 18.300 7,341 +1,980 0.01% 134,340
2015-09-16 2015-09-14 18.200 5,361 +360 0.01% 97,570
2015-09-15 2015-09-11 17.800 5,001 +2,940 0.01% 89,018
2015-09-14 2015-09-10 17.200 2,061 -4,080 0.00% 35,449
2015-09-11 2015-09-09 17.200 6,141 -960 0.01% 105,625
2015-09-09 2015-09-07 14.000 7,101 +2,700 0.01% 99,414
2015-09-08 2015-09-04 14.100 4,401 +3,720 0.01% 62,054
2015-09-07 2015-09-02 14.400 681 -720 0.00% 9,806
2015-09-04 2015-09-01 13.600 1,401 -6,660 0.00% 19,054
2015-09-02 2015-08-31 14.200 8,061 +7,200 0.01% 114,466
2015-08-31 2015-08-27 13.900 861 +120 0.00% 11,968
2015-08-28 2015-08-26 12.300 741 -7,380 0.00% 9,114
2015-08-26 2015-08-24 12.000 8,121 +2,580 0.01% 97,452
2015-08-25 2015-08-21 14.000 5,541 -1,980 0.01% 77,574
2015-08-24 2015-08-20 15.100 7,521 +2,100 0.01% 113,567
2015-08-21 2015-08-19 15.600 5,421 -660 0.01% 84,568
2015-08-20 2015-08-18 15.600 6,081 -420 0.01% 94,864
2015-08-19 2015-08-17 16.400 6,501 +1,200 0.01% 106,616
2015-08-18 2015-08-14 16.700 5,301 +2,880 0.01% 88,527
2015-08-17 2015-08-13 16.900 2,421 -3,120 0.00% 40,915
2015-08-14 2015-08-12 16.700 5,541 -2,040 0.01% 92,535
2015-08-13 2015-08-11 16.800 7,581 +420 0.01% 127,361
2015-08-12 2015-08-10 16.900 7,161 +2,060 0.01% 121,021
2015-08-11 2015-08-07 16.400 5,101 -120 0.01% 83,656
2015-08-10 2015-08-06 16.200 5,221 -1,680 0.01% 84,580
2015-08-07 2015-08-05 16.300 6,901 +2,340 0.01% 112,486
2015-08-06 2015-08-04 17.100 4,561 +3,400 0.01% 77,993
2015-08-05 2015-08-03 16.700 1,161 -5,980 0.00% 19,389
2015-08-04 2015-07-31 17.700 7,141 +2,340 0.01% 126,396
2015-08-03 2015-07-30 18.200 4,801 -240 0.01% 87,378
2015-07-31 2015-07-29 19.100 5,041 +3,780 0.01% 96,283
2015-07-29 2015-07-27 18.000 1,261 -5,640 0.00% 22,698
2015-07-28 2015-07-24 20.700 6,901 +300 0.01% 142,851
2015-07-27 2015-07-23 21.200 6,601 +780 0.01% 139,941
2015-07-24 2015-07-22 20.500 5,821 +1,740 0.01% 119,330
2015-07-23 2015-07-21 20.900 4,081 +1,980 0.01% 85,293
2015-07-22 2015-07-20 20.400 2,101 +600 0.00% 42,860
2015-07-21 2015-07-17 20.600 1,501 -2,760 0.00% 30,921
2015-07-20 2015-07-16 21.400 4,261 +3,000 0.01% 91,185
2015-07-17 2015-07-15 22.900 1,261 -7,200 0.00% 28,877
2015-07-16 2015-07-14 24.900 8,461 +6,600 0.01% 210,679
2015-07-15 2015-07-13 22.100 1,861 +420 0.00% 41,128
2015-07-14 2015-07-10 22.000 1,441 -4,080 0.00% 31,702
2015-07-13 2015-07-09 20.300 5,521 +3,250 0.01% 112,076
2015-07-10 2015-07-08 16.200 2,271 -3,000 0.00% 36,790
2015-07-09 2015-07-07 20.000 5,271 -120 0.01% 105,420
2015-07-08 2015-07-06 24.500 5,391 +880 0.01% 132,080
2015-07-07 2015-07-03 27.500 4,511 +540 0.02% 124,053
2015-07-03 2015-06-30 31.500 3,971 +420 0.02% 125,086
2015-07-02 2015-06-29 31.000 3,551 -960 0.02% 110,081
2015-06-30 2015-06-26 32.000 4,511 +1,320 0.02% 144,352
2015-06-29 2015-06-25 33.500 3,191 -1,140 0.02% 106,898
2015-06-26 2015-06-24 33.000 4,331 +1,320 0.02% 142,923
2015-06-19 2015-06-17 34.000 3,011 -60 0.02% 102,374
2015-06-18 2015-06-16 34.500 3,071 -540 0.02% 105,950
2015-06-17 2015-06-15 33.500 3,611 +180 0.02% 120,968
2015-06-16 2015-06-12 34.000 3,431 -12,180 0.02% 116,654
2015-06-15 2015-06-11 34.500 15,611 +420 0.08% 538,580
2015-06-12 2015-06-10 34.500 15,191 +180 0.08% 524,090
2015-06-11 2015-06-09 34.000 15,011 +1,620 0.08% 510,374
2015-06-10 2015-06-08 35.000 13,391 +4,260 0.07% 468,685
2015-06-09 2015-06-05 39.000 9,131 +1,620 0.05% 356,109
2015-06-08 2015-06-04 39.000 7,511 +180 0.04% 292,929
2015-06-05 2015-06-03 36.000 7,331 -148,200 0.04% 263,916
2015-06-04 2015-06-02 37.059 155,531 -138,250 0.78% 5,763,796
2015-06-02 2015-05-29 35.471 293,781 +27,993 0.78% 10,420,585
2015-05-27 2015-05-22 38.118 265,788 +114 0.71% 10,131,213
2015-05-22 2015-05-20 38.118 265,674 +160,253 0.71% 10,126,868
2015-05-21 2015-05-19 37.588 105,421 +88,513 0.28% 3,962,589
2015-05-19 2015-05-15 33.882 16,908 +114 0.05% 572,883
2015-05-18 2015-05-14 33.882 16,794 -1,247 0.04% 569,020
2015-05-07 2015-05-05 31.765 18,041 -1,360 0.05% 573,067
2015-05-04 2015-04-29 32.824 19,401 -1,700 0.05% 636,809
2015-04-28 2015-04-24 33.882 21,101 +5,667 0.06% 714,952
2015-04-27 2015-04-23 34.941 15,434 +13,486 0.04% 539,282
2015-04-24 2015-04-22 35.471 1,948 -2,833 0.01% 69,097
2015-04-23 2015-04-21 34.941 4,781 +680 0.01% 167,054
2015-04-22 2015-04-20 38.647 4,101 +907 0.01% 158,492
2015-04-17 2015-04-15 47.647 3,194 +1,473 0.01% 152,185
2015-04-16 2015-04-14 46.059 1,721 -340 0.00% 79,267
2015-04-15 2015-04-13 47.118 2,061 -1,360 0.01% 97,109
2015-04-14 2015-04-10 47.118 3,421 +1,700 0.01% 161,189
2015-04-09 2015-04-02 48.176 1,721 -3,400 0.00% 82,912
2015-04-08 2015-04-01 44.471 5,121 +3,173 0.01% 227,734
2015-04-02 2015-03-31 36.529 1,948 +114 0.01% 71,159
2015-04-01 2015-03-30 34.412 1,834 -1,020 0.00% 63,111
2015-03-31 2015-03-27 35.471 2,854 -1,700 0.01% 101,233
2015-03-30 2015-03-26 36.000 4,554 +1,360 0.01% 163,944
2015-03-27 2015-03-25 34.941 3,194 -1,927 0.01% 111,602
2015-03-26 2015-03-24 32.294 5,121 +1,473 0.01% 165,378
2015-03-25 2015-03-23 36.529 3,648 -30,902 0.01% 133,259
2015-03-24 2015-03-20 36.529 34,550 -566 0.09% 1,262,091
2015-03-23 2015-03-19 35.471 35,116 -227 0.09% 1,245,585
2015-03-20 2015-03-18 37.059 35,343 +2,040 0.09% 1,309,770
2015-03-19 2015-03-17 35.471 33,303 -567 0.09% 1,181,277
2015-03-18 2015-03-16 34.412 33,870 +1,927 0.09% 1,165,526
2015-03-13 2015-03-11 32.294 31,943 -4,193 0.09% 1,031,571
2015-03-12 2015-03-10 33.882 36,136 -340 0.10% 1,224,373
2015-03-06 2015-03-04 25.941 36,476 +1,360 0.10% 946,230
2015-03-05 2015-03-03 25.147 35,116 -680 0.09% 883,064
2015-03-04 2015-03-02 25.412 35,796 -907 0.10% 909,640
2015-03-03 2015-02-27 24.882 36,703 +2,380 0.10% 913,257
2015-03-02 2015-02-26 25.941 34,323 +1,133 0.09% 890,379
2015-02-27 2015-02-25 23.559 33,190 -2,266 0.09% 781,917
2015-02-26 2015-02-24 24.882 35,456 -1,247 0.09% 882,229
2015-02-25 2015-02-23 25.941 36,703 +567 0.10% 952,119
2015-02-24 2015-02-18 27.529 36,136 -567 0.10% 994,803
2015-02-23 2015-02-16 24.353 36,703 -1,133 0.10% 893,826
2015-02-17 2015-02-13 23.029 37,836 +566 0.10% 871,341
2015-02-12 2015-02-10 19.324 37,270 +227 0.10% 720,188
2015-02-10 2015-02-06 20.912 37,043 +227 0.10% 774,634
2015-02-09 2015-02-05 21.441 36,816 +566 0.10% 789,378
2015-02-06 2015-02-04 22.500 36,250 +3,287 0.10% 815,625
2015-02-05 2015-02-03 22.765 32,963 -227 0.09% 750,393
2015-02-04 2015-02-02 22.765 33,190 +907 0.09% 755,561
2015-02-03 2015-01-30 23.294 32,283 +340 0.09% 752,004
2015-02-02 2015-01-29 22.500 31,943 -4,080 0.09% 718,717
2015-01-30 2015-01-28 24.088 36,023 -453 0.10% 867,730
2015-01-29 2015-01-27 24.618 36,476 +453 0.10% 897,953
2015-01-28 2015-01-26 24.618 36,023 -1,247 0.10% 886,801
2015-01-27 2015-01-23 23.824 37,270 +5,327 0.10% 887,903
2015-01-26 2015-01-22 25.147 31,943 +30,770 0.09% 803,272
2015-01-23 2015-01-21 23.294 1,173 -4,080 0.00% 27,324
2015-01-22 2015-01-20 20.647 5,253 +453 0.01% 108,459
2015-01-20 2015-01-16 26.471 4,800 +1,474 0.01% 127,059
2015-01-19 2015-01-15 25.941 3,326 +1,133 0.01% 86,280
2015-01-14 2015-01-12 22.235 2,193 +227 0.01% 48,762
2015-01-13 2015-01-09 22.500 1,966 -227 0.01% 44,235
2015-01-08 2015-01-06 21.706 2,193 +793 0.01% 47,601
2015-01-06 2015-01-02 22.765 1,400 -226 0.00% 31,871
2015-01-05 2014-12-31 22.500 1,626 -907 0.00% 36,585
2015-01-02 2014-12-29 22.500 2,533 -2,493 0.01% 56,992
2014-12-12 2014-12-10 20.118 5,026 +1,133 0.01% 101,111
2014-12-11 2014-12-09 19.588 3,893 +1,133 0.01% 76,257
2014-12-10 2014-12-08 19.324 2,760 -566 0.01% 53,333
2014-12-08 2014-12-04 18.794 3,326 +113 0.01% 62,509
2014-12-03 2014-12-01 18.794 3,213 -453 0.01% 60,385
2014-11-28 2014-11-26 20.382 3,666 -794 0.01% 74,722
2014-11-27 2014-11-25 21.176 4,460 +2,154 0.01% 94,447
2014-11-26 2014-11-24 24.088 2,306 -227 0.01% 55,547
2014-11-25 2014-11-21 23.294 2,533 -567 0.01% 59,004
2014-11-24 2014-11-20 23.029 3,100 -226 0.01% 71,391
2014-11-21 2014-11-19 23.824 3,326 -340 0.01% 79,237
2014-11-14 2014-11-12 26.206 3,666 +680 0.01% 96,071
2014-11-12 2014-11-10 25.941 2,986 -907 0.01% 77,460
2014-11-11 2014-11-07 26.206 3,893 +453 0.01% 102,019
2014-11-05 2014-11-03 25.676 3,440 -680 0.01% 88,327
2014-11-04 2014-10-31 24.882 4,120 +1,360 0.01% 102,515
2014-11-03 2014-10-30 24.882 2,760 -566 0.01% 68,675
2014-10-31 2014-10-29 25.147 3,326 +113 0.01% 83,639
2014-10-30 2014-10-28 25.941 3,213 +793 0.01% 83,349
2014-10-28 2014-10-24 26.206 2,420 +340 0.01% 63,418
2014-10-23 2014-10-21 25.412 2,080 +85 0.01% 52,856
2014-10-17 2014-10-15 25.941 1,995 +340 0.01% 51,753
2014-10-16 2014-10-14 25.412 1,655 -793 0.01% 42,056
2014-10-14 2014-10-10 25.147 2,448 -340 0.01% 61,560
2014-10-13 2014-10-09 25.147 2,788 -340 0.01% 70,110
2014-10-10 2014-10-08 25.412 3,128 +227 0.01% 79,488
2014-10-09 2014-10-07 26.206 2,901 +113 0.01% 76,023
2014-10-08 2014-10-06 24.882 2,788 -113 0.01% 69,372
2014-10-07 2014-10-03 24.882 2,901 -567 0.01% 72,184
2014-10-06 2014-09-30 25.412 3,468 +2,040 0.01% 88,128
2014-10-03 2014-09-29 22.500 1,428 +113 0.00% 32,130
2014-09-30 2014-09-26 22.765 1,315 -2,153 0.00% 29,936
2014-09-29 2014-09-25 22.235 3,468 -850 0.01% 77,112
2014-09-25 2014-09-23 20.912 4,318 +2,833 0.01% 90,297
2014-09-24 2014-09-22 22.765 1,485 +114 0.00% 33,806
2014-09-22 2014-09-18 23.559 1,371 +35 0.00% 32,299
2014-09-19 2014-09-17 23.294 1,336 -1,247 0.01% 31,121
2014-09-17 2014-09-15 23.559 2,583 -1,530 0.01% 60,852
2014-09-16 2014-09-12 21.971 4,113 +567 0.02% 90,365
2014-09-15 2014-09-11 19.853 3,546 +227 0.02% 70,399
2014-09-12 2014-09-10 19.588 3,319 -284 0.02% 65,013
2014-09-10 2014-09-05 19.588 3,603 -1,133 0.02% 70,576
2014-09-03 2014-09-01 20.912 4,736 -57 0.02% 99,038
2014-09-02 2014-08-29 20.912 4,793 -226 0.02% 100,230
2014-08-29 2014-08-27 20.912 5,019 +283 0.03% 104,956
2014-08-27 2014-08-25 21.441 4,736 +2,097 0.02% 101,545
2014-08-26 2014-08-22 21.176 2,639 +170 0.01% 55,885
2014-08-25 2014-08-21 21.706 2,469 +1,133 0.01% 53,592
2014-08-21 2014-08-19 20.118 1,336 -3,136 0.01% 26,877
2014-08-20 2014-08-18 19.666 4,472 -1,096 0.02% 87,944
2014-08-18 2014-08-14 18.761 5,568 -199 0.02% 104,463
2014-08-15 2014-08-13 19.892 5,767 +862 0.02% 114,715
2014-08-06 2014-08-04 17.857 4,905 -199 0.02% 87,590
2014-08-05 2014-08-01 17.857 5,104 +465 0.02% 91,143
2014-08-04 2014-07-31 18.309 4,639 +1,791 0.02% 84,937
2014-08-01 2014-07-30 18.761 2,848 -1,526 0.01% 53,432
2014-07-31 2014-07-29 22.152 4,374 -796 0.02% 96,893
2014-07-30 2014-07-28 21.700 5,170 +1,659 0.02% 112,189
2014-07-28 2014-07-24 21.022 3,511 -133 0.01% 73,808
2014-07-25 2014-07-23 20.796 3,644 +1,128 0.02% 75,780
2014-07-22 2014-07-18 20.570 2,516 +66 0.01% 51,753
2014-07-21 2014-07-17 21.022 2,450 +266 0.01% 51,503
2014-07-16 2014-07-14 21.022 2,184 -1,925 0.01% 45,912
2014-07-14 2014-07-10 20.796 4,109 +797 0.02% 85,450
2014-07-11 2014-07-09 21.022 3,312 -797 0.01% 69,624
2014-07-09 2014-07-07 20.344 4,109 +730 0.02% 83,592
2014-06-30 2014-06-26 19.213 3,379 -2,189 0.01% 64,922
2014-06-24 2014-06-20 18.987 5,568 -67 0.02% 105,722
2014-06-13 2014-06-11 18.309 5,635 +2,190 0.02% 103,173
2014-06-11 2014-06-09 18.309 3,445 +730 0.01% 63,076
2014-06-06 2014-06-04 18.083 2,715 -265 0.01% 49,096
2014-06-05 2014-06-03 18.309 2,980 +464 0.01% 54,562
2014-06-03 2014-05-29 18.083 2,516 -1,526 0.01% 45,498
2014-05-30 2014-05-28 18.309 4,042 -465 0.02% 74,006
2014-05-28 2014-05-26 17.857 4,507 +598 0.02% 80,483
2014-05-27 2014-05-23 17.631 3,909 -2,080 0.02% 68,920
2014-05-26 2014-05-22 18.309 5,989 -1,194 0.03% 109,655
2014-05-23 2014-05-21 18.761 7,183 +929 0.03% 134,763
2014-05-22 2014-05-20 18.761 6,254 -1,394 0.03% 117,334
2014-05-21 2014-05-19 18.761 7,648 +797 0.03% 143,487
2014-05-20 2014-05-16 20.118 6,851 -797 0.03% 137,826
2014-05-16 2014-05-14 18.535 7,648 +332 0.03% 141,758
2014-05-15 2014-05-13 19.213 7,316 -9,158 0.03% 140,566
2014-05-14 2014-05-12 19.440 16,474 +3,119 0.07% 320,247
2014-05-13 2014-05-09 19.666 13,355 +1,615 0.06% 262,634
2014-05-12 2014-05-08 19.666 11,740 -2,123 0.05% 230,874
2014-05-09 2014-05-07 19.892 13,863 +730 0.06% 275,757
2014-05-08 2014-05-05 21.248 13,133 -664 0.06% 279,048
2014-05-07 2014-05-02 21.926 13,797 +199 0.06% 302,513
2014-04-29 2014-04-25 24.865 13,598 +133 0.06% 338,108
2014-04-28 2014-04-24 25.769 13,465 +796 0.06% 346,975
2014-04-22 2014-04-16 27.125 12,669 -597 0.05% 343,646
2014-04-17 2014-04-15 26.221 13,266 +464 0.06% 347,845
2014-04-16 2014-04-14 27.125 12,802 -265 0.05% 347,253
2014-04-14 2014-04-10 27.125 13,067 +133 0.06% 354,441
2014-04-11 2014-04-09 28.481 12,934 +331 0.06% 368,375
2014-04-10 2014-04-08 28.933 12,603 -7,498 0.05% 364,646
2014-04-09 2014-04-07 30.742 20,101 -6,769 0.09% 617,936
2014-04-08 2014-04-04 31.646 26,870 -6,171 0.11% 850,321
2014-04-07 2014-04-03 33.002 33,041 -730 0.14% 1,090,419
2014-04-04 2014-04-02 32.550 33,771 -1,925 0.14% 1,099,243
2014-04-02 2014-03-31 33.002 35,696 +730 0.15% 1,178,039
2014-04-01 2014-03-28 33.454 34,966 +797 0.15% 1,169,755
2014-03-28 2014-03-26 32.098 34,169 -1,129 0.15% 1,096,750
2014-03-27 2014-03-25 32.550 35,298 +200 0.18% 1,148,946
2014-03-25 2014-03-21 34.358 35,098 +22,429 0.18% 1,205,905
2014-03-24 2014-03-20 34.358 12,669 +465 0.06% 435,284
2014-03-21 2014-03-19 34.358 12,204 -929 0.06% 419,308
2014-03-20 2014-03-18 33.454 13,133 +862 0.07% 439,352
2014-03-19 2014-03-17 34.810 12,271 -531 0.06% 427,157
2014-03-13 2014-03-11 31.194 12,802 +266 0.07% 399,341
2014-03-11 2014-03-07 32.550 12,536 +133 0.06% 408,046
2014-03-10 2014-03-06 33.906 12,403 -133 0.06% 420,538
2014-03-07 2014-03-05 33.002 12,536 -133 0.06% 413,713
2014-03-06 2014-03-04 33.906 12,669 -265 0.06% 429,557
2014-03-05 2014-03-03 33.002 12,934 -67 0.07% 426,848
2014-03-04 2014-02-28 33.906 13,001 -132 0.07% 440,814
2014-02-20 2014-02-18 34.810 13,133 -133 0.07% 457,164
2014-02-19 2014-02-17 35.262 13,266 +398 0.07% 467,791
2014-02-14 2014-02-12 32.550 12,868 +796 0.07% 418,852
2014-02-05 2014-01-30 30.289 12,072 -199 0.06% 365,655
2014-02-04 2014-01-28 29.837 12,271 -199 0.06% 366,135
2014-01-28 2014-01-24 32.098 12,470 +465 0.06% 400,260
2014-01-27 2014-01-23 34.358 12,005 -67 0.06% 412,471
2014-01-22 2014-01-20 34.810 12,072 -66 0.06% 420,230
2014-01-17 2014-01-15 34.810 12,138 -332 0.06% 422,528
2014-01-16 2014-01-14 34.810 12,470 +39 0.06% 434,085
2014-01-10 2014-01-08 34.810 12,431 +265 0.06% 432,727
2014-01-09 2014-01-07 34.358 12,166 -66 0.06% 418,002
2013-12-30 2013-12-24 36.619 12,232 +66 0.06% 447,919
2013-12-27 2013-12-20 36.167 12,166 -66 0.06% 440,002
2013-12-20 2013-12-18 38.879 12,232 +332 0.06% 475,569
2013-12-16 2013-12-12 37.975 11,900 -200 0.06% 451,901
2013-12-12 2013-12-10 38.427 12,100 -829 0.06% 464,966
2013-12-11 2013-12-09 38.879 12,929 -133 0.07% 502,667
2013-11-26 2013-11-22 41.139 13,062 +664 0.07% 537,364
2013-11-22 2013-11-20 38.427 12,398 -67 0.06% 476,418
2013-11-18 2013-11-14 37.523 12,465 -199 0.06% 467,722
2013-11-15 2013-11-13 36.619 12,664 -398 0.06% 463,738
2013-11-14 2013-11-12 37.523 13,062 -133 0.07% 490,123
2013-11-13 2013-11-11 38.879 13,195 -132 0.07% 513,009
2013-11-11 2013-11-07 39.331 13,327 +132 0.07% 524,166
2013-10-31 2013-10-29 39.331 13,195 -265 0.07% 518,974
2013-10-28 2013-10-24 39.783 13,460 -265 0.07% 535,482
2013-10-25 2013-10-23 40.235 13,725 +199 0.07% 552,229
2013-10-24 2013-10-22 40.687 13,526 -133 0.07% 550,337
2013-10-21 2013-10-17 39.331 13,659 +265 0.07% 537,224
2013-10-17 2013-10-15 40.235 13,394 +332 0.07% 538,912
2013-10-11 2013-10-09 41.139 13,062 -763 0.07% 537,364
2013-10-10 2013-10-08 40.235 13,825 -664 0.07% 556,253
2013-10-04 2013-10-02 39.331 14,489 +465 0.07% 569,869
2013-09-27 2013-09-25 37.975 14,024 +199 0.07% 532,560
2013-09-26 2013-09-24 38.427 13,825 +465 0.07% 531,253
2013-09-25 2013-09-23 37.975 13,360 -531 0.07% 507,344
2013-09-19 2013-09-17 38.879 13,891 +265 0.07% 540,069
2013-09-13 2013-09-11 41.139 13,626 -66 0.07% 560,566
2013-09-12 2013-09-10 41.592 13,692 -67 0.07% 569,471
2013-09-11 2013-09-09 42.044 13,759 +863 0.07% 578,478
2013-09-10 2013-09-06 43.852 12,896 -531 0.07% 565,515
2013-09-09 2013-09-05 43.400 13,427 +1,261 0.07% 582,730
2013-09-06 2013-09-04 40.687 12,166 -66 0.06% 495,003
2013-09-05 2013-09-03 40.687 12,232 +332 0.06% 497,688
2013-09-04 2013-09-02 38.879 11,900 -266 0.06% 462,661
2013-09-03 2013-08-30 38.879 12,166 -929 0.06% 473,003
2013-08-26 2013-08-22 34.358 13,095 +265 0.07% 449,921
2013-08-13 2013-08-09 34.358 12,830 +200 0.07% 440,816
2013-08-12 2013-08-08 34.810 12,630 -67 0.06% 439,654
2013-08-09 2013-08-07 33.454 12,697 -133 0.06% 424,766
2013-08-05 2013-08-01 34.810 12,830 +1,129 0.07% 446,616
2013-08-01 2013-07-30 35.714 11,701 +132 0.06% 417,895
2013-07-30 2013-07-26 34.810 11,569 -862 0.06% 402,720
2013-07-29 2013-07-25 35.262 12,431 -1,560 0.06% 438,347
2013-07-15 2013-07-11 35.714 13,991 +266 0.07% 499,681
2013-07-10 2013-07-08 34.358 13,725 -133 0.07% 471,567
2013-07-09 2013-07-05 34.810 13,858 +398 0.07% 482,401
2013-06-27 2013-06-25 35.714 13,460 +531 0.07% 480,717
2013-06-21 2013-06-19 35.262 12,929 -8,627 0.07% 455,907
2013-06-19 2013-06-17 37.071 21,556 -265 0.11% 799,096
2013-06-17 2013-06-13 37.523 21,821 -199 0.11% 818,785
2013-06-14 2013-06-11 38.427 22,020 +597 0.11% 846,162
2013-06-13 2013-06-10 38.879 21,423 +332 0.11% 832,906
2013-06-10 2013-06-06 37.071 21,091 -1,460 0.11% 781,859
2013-06-07 2013-06-05 36.167 22,551 -67 0.12% 815,592
2013-06-04 2013-05-31 33.906 22,618 +465 0.12% 766,889
2013-06-03 2013-05-30 38.879 22,153 -266 0.11% 861,288
2013-05-29 2013-05-27 40.687 22,419 +465 0.11% 912,170
2013-05-28 2013-05-24 42.044 21,954 +265 0.11% 923,026
2013-05-27 2013-05-23 42.496 21,689 -199 0.11% 921,689
2013-05-24 2013-05-22 49.277 21,888 +3 0.11% 1,078,574
2013-05-22 2013-05-20 51.085 21,885 -133 0.11% 1,118,001
2013-05-16 2013-05-14 52.442 22,018 +332 0.11% 1,154,657
2013-05-15 2013-05-13 55.606 21,686 -664 0.11% 1,205,873
2013-05-14 2013-05-10 56.510 22,350 +2,079 0.11% 1,263,004
2013-05-10 2013-05-08 52.442 20,271 +199 0.10% 1,063,042
2013-05-09 2013-05-07 52.442 20,072 +66 0.10% 1,052,606
2013-05-06 2013-05-02 47.469 20,006 -663 0.10% 949,657
2013-04-30 2013-04-26 48.825 20,669 +332 0.11% 1,009,161
2013-04-26 2013-04-24 49.729 20,337 +331 0.10% 1,011,339
2013-04-25 2013-04-23 49.729 20,006 +332 0.10% 994,879
2013-04-24 2013-04-22 50.181 19,674 -531 0.10% 987,263
2013-04-23 2013-04-19 50.181 20,205 +133 0.10% 1,013,909
2013-04-22 2013-04-18 48.825 20,072 +133 0.10% 980,012
2013-04-19 2013-04-17 50.633 19,939 -465 0.10% 1,009,575
2013-04-18 2013-04-16 47.017 20,404 -243 0.10% 959,325
2013-04-17 2013-04-15 49.277 20,647 -2,124 0.11% 1,017,421
2013-04-12 2013-04-10 53.346 22,771 +664 0.12% 1,214,734
2013-04-11 2013-04-09 54.702 22,107 -863 0.11% 1,209,295
2013-04-10 2013-04-08 51.537 22,970 +4,292 0.12% 1,183,813
2013-04-09 2013-04-05 54.250 18,678 +132 0.10% 1,013,278
2013-04-08 2013-04-03 56.058 18,546 -5,375 0.09% 1,039,655
2013-04-05 2013-04-02 57.866 23,921 +133 0.12% 1,384,224
2013-03-27 2013-03-25 58.319 23,788 -3,716 0.12% 1,387,282
2013-03-21 2013-03-19 62.387 27,504 +663 0.14% 1,715,901
2013-03-19 2013-03-15 63.291 26,841 -4,180 0.14% 1,698,806
2013-03-15 2013-03-13 64.196 31,021 +132 0.16% 1,991,413
2013-03-13 2013-03-11 66.004 30,889 +67 0.16% 2,038,796
2013-03-08 2013-03-06 66.004 30,822 -797 0.16% 2,034,374
2013-03-07 2013-03-05 65.100 31,619 -995 0.16% 2,058,391
2013-03-05 2013-03-01 66.456 32,614 +44 0.17% 2,167,398
2013-02-28 2013-02-26 67.360 32,570 -66 0.17% 2,193,922
2013-02-27 2013-02-25 69.621 32,636 +66 0.17% 2,272,139
2013-02-26 2013-02-22 69.621 32,570 +67 0.17% 2,267,544
2013-02-25 2013-02-21 72.333 32,503 +66 0.17% 2,351,043
2013-02-20 2013-02-18 74.141 32,437 +531 0.17% 2,404,926
2013-02-19 2013-02-15 75.046 31,906 -730 0.16% 2,394,405
2013-02-18 2013-02-14 74.141 32,636 +133 0.17% 2,419,680
2013-02-15 2013-02-08 75.498 32,503 -465 0.17% 2,453,901
2013-02-14 2013-02-07 74.594 32,968 -66 0.17% 2,459,199
2013-02-06 2013-02-04 77.306 33,034 -3,451 0.17% 2,553,727
2013-02-05 2013-02-01 76.402 36,485 +3,650 0.19% 2,787,522
2013-02-04 2013-01-31 73.689 32,835 +464 0.17% 2,419,590
2013-02-01 2013-01-30 74.594 32,371 +266 0.17% 2,414,667
2013-01-30 2013-01-28 76.854 32,105 -133 0.16% 2,467,396
2013-01-29 2013-01-25 75.950 32,238 -664 0.16% 2,448,469
2013-01-28 2013-01-24 77.758 32,902 +730 0.17% 2,558,397
2013-01-25 2013-01-23 78.662 32,172 -331 0.16% 2,530,722
2013-01-23 2013-01-21 81.375 32,503 +265 0.17% 2,644,924
2013-01-22 2013-01-18 80.923 32,238 -730 0.16% 2,608,785
2013-01-18 2013-01-16 80.923 32,968 +531 0.17% 2,667,859
2013-01-17 2013-01-15 82.731 32,437 -1,659 0.17% 2,683,545
2013-01-16 2013-01-14 82.731 34,096 -1,394 0.17% 2,820,796
2013-01-15 2013-01-11 78.662 35,490 +9,822 0.18% 2,791,724
2013-01-14 2013-01-10 76.854 25,668 +1,592 0.13% 1,972,687
2013-01-11 2013-01-09 74.141 24,076 +199 0.12% 1,785,029
2013-01-10 2013-01-08 73.689 23,877 -66 0.12% 1,759,481
2013-01-09 2013-01-07 74.141 23,943 -332 0.12% 1,775,169
2013-01-08 2013-01-04 70.073 24,275 -5,742 0.12% 1,701,015
2013-01-07 2013-01-03 68.264 30,017 -47,668 0.15% 2,049,092
2013-01-04 2013-01-02 69.621 77,685 -99,274 0.40% 5,408,478
2013-01-03 2012-12-31 70.073 176,959 -5,508 0.90% 12,399,995
2013-01-02 2012-12-27 70.977 182,467 +332 0.93% 12,950,936
2012-12-28 2012-12-24 72.785 182,135 -66 0.93% 13,256,731
2012-12-27 2012-12-20 73.689 182,201 -67 0.93% 13,426,275
2012-12-21 2012-12-19 73.237 182,268 -1,858 0.93% 13,348,812
2012-12-20 2012-12-18 73.237 184,126 +398 0.94% 13,484,887
2012-12-19 2012-12-17 74.141 183,728 +531 0.94% 13,621,859
2012-12-14 2012-12-12 69.621 183,197 +66 0.94% 12,754,289
2012-12-13 2012-12-11 69.169 183,131 -132 0.94% 12,666,904
2012-12-12 2012-12-10 69.169 183,263 +66 0.94% 12,676,034
2012-12-10 2012-12-06 69.169 183,197 +3,604 0.94% 12,671,469
2012-12-07 2012-12-05 69.621 179,593 -27,228 0.92% 12,503,376
2012-12-06 2012-12-04 66.908 206,821 -3,981 1.06% 13,838,006
2012-12-05 2012-12-03 66.908 210,802 -67 1.08% 14,104,368
2012-12-04 2012-11-30 66.908 210,869 +133 1.08% 14,108,850
2012-12-03 2012-11-29 64.196 210,736 -5,994 1.08% 13,528,332
2012-11-30 2012-11-28 66.456 216,730 -9,627 1.11% 14,403,019
2012-11-29 2012-11-27 66.004 226,357 -18,847 1.16% 14,940,460
2012-11-28 2012-11-26 70.977 245,204 +11,831 1.25% 17,403,812
2012-11-26 2012-11-22 70.525 233,373 +597 1.19% 16,458,581
2012-11-23 2012-11-21 69.621 232,776 +133 1.19% 16,206,010
2012-11-21 2012-11-19 71.881 232,643 +10,519 1.19% 16,722,619
2012-11-20 2012-11-16 74.141 222,124 -20,417 1.14% 16,468,593
2012-11-19 2012-11-15 74.141 242,541 -133 1.24% 17,982,339
2012-11-16 2012-11-14 75.046 242,674 -1,659 1.24% 18,211,617
2012-11-15 2012-11-13 73.237 244,333 -66 1.25% 17,894,284
2012-11-14 2012-11-12 74.141 244,399 -11,348 1.25% 18,120,094
2012-11-13 2012-11-09 74.141 255,747 -5,308 1.31% 18,961,451
2012-11-12 2012-11-08 75.950 261,055 -133 1.33% 19,827,067
2012-11-09 2012-11-07 77.758 261,188 -1,526 1.34% 20,309,482
2012-11-08 2012-11-06 79.114 262,714 -4,380 1.34% 20,784,445
2012-11-07 2012-11-05 79.566 267,094 -11,149 1.37% 21,251,715
2012-11-06 2012-11-02 79.114 278,243 -14,665 1.42% 22,013,012
2012-11-05 2012-11-01 77.758 292,908 -7,015 1.50% 22,775,969
2012-11-02 2012-10-31 77.306 299,923 -1,129 1.53% 23,185,852
2012-11-01 2012-10-30 78.662 301,052 -265 1.54% 23,681,431
2012-10-30 2012-10-26 79.114 301,317 -66 1.54% 23,838,496
2012-10-25 2012-10-22 80.923 301,383 +1,128 1.54% 24,388,717
2012-10-24 2012-10-19 82.279 300,255 +265 1.54% 24,704,656
2012-10-22 2012-10-18 87.704 299,990 +465 1.53% 26,310,293
2012-10-18 2012-10-16 91.773 299,525 -67 1.53% 27,488,199
2012-10-17 2012-10-15 93.129 299,592 -331 1.53% 27,900,668
2012-10-11 2012-10-09 81.375 299,923 +66 1.53% 24,406,160
2012-10-08 2012-10-04 80.923 299,857 +464 1.53% 24,265,229
2012-10-05 2012-10-03 81.375 299,393 -796 1.53% 24,363,031
2012-10-03 2012-09-27 79.566 300,189 +664 1.54% 23,884,965
2012-09-25 2012-09-21 81.375 299,525 -67 1.53% 24,373,773
2012-09-24 2012-09-20 81.827 299,592 -331 1.53% 24,514,665
2012-09-21 2012-09-19 80.471 299,923 +66 1.53% 24,134,980
2012-09-20 2012-09-18 79.114 299,857 -66 1.53% 23,722,989
2012-09-19 2012-09-17 80.019 299,923 -200 1.53% 23,999,390
2012-09-18 2012-09-14 79.566 300,123 +266 1.53% 23,879,714
2012-09-17 2012-09-13 76.854 299,857 -332 1.53% 23,045,190
2012-09-13 2012-09-11 77.306 300,189 +199 1.54% 23,206,415
2012-09-11 2012-09-07 77.758 299,990 +1,526 1.53% 23,326,651
2012-09-10 2012-09-06 76.854 298,464 +598 1.53% 22,938,132
2012-09-07 2012-09-05 75.046 297,866 +265 1.52% 22,353,534
2012-09-05 2012-09-03 77.306 297,601 +133 1.52% 23,006,347
2012-09-04 2012-08-31 76.854 297,468 -133 1.52% 22,861,586
2012-09-03 2012-08-30 77.306 297,601 +199 1.52% 23,006,347
2012-08-31 2012-08-29 75.498 297,402 -133 1.52% 22,453,163
2012-08-30 2012-08-28 77.306 297,535 +266 1.52% 23,001,245
2012-08-27 2012-08-23 80.923 297,269 +597 1.52% 24,055,801
2012-08-22 2012-08-20 81.827 296,672 -66 1.52% 24,275,731
2012-08-20 2012-08-16 80.471 296,738 +66 1.52% 23,878,681
2012-08-16 2012-08-14 81.375 296,672 +1,460 1.52% 24,141,610
2012-08-15 2012-08-13 80.923 295,212 +5,309 1.51% 23,889,343
2012-08-14 2012-08-10 81.375 289,903 +9,423 1.48% 23,590,785
2012-08-13 2012-08-09 82.731 280,480 +17,187 1.43% 23,204,390
2012-08-10 2012-08-08 81.375 263,293 +1,394 1.35% 21,425,403
2012-08-09 2012-08-07 83.635 261,899 +995 1.34% 21,903,965
2012-08-08 2012-08-06 82.279 260,904 +1,526 1.33% 21,466,898
2012-08-07 2012-08-03 79.114 259,378 +6,172 1.33% 20,520,520
2012-08-06 2012-08-02 78.210 253,206 +4,247 1.29% 19,803,286
2012-08-03 2012-08-01 79.566 248,959 +1,858 1.27% 19,808,777
2012-08-02 2012-07-31 78.662 247,101 -774 1.26% 19,437,523
2012-08-01 2012-07-30 82.279 247,875 -155 1.27% 20,394,886
2012-07-31 2012-07-27 75.046 248,030 +2,654 1.27% 18,613,561
2012-07-30 2012-07-26 72.785 245,376 +11,746 1.25% 17,859,740
2012-07-27 2012-07-25 75.046 233,630 +2,920 1.19% 17,532,905
2012-07-26 2012-07-24 74.141 230,710 +6,636 1.18% 17,105,172
2012-07-25 2012-07-23 75.498 224,074 +4,247 1.15% 16,917,069
2012-07-24 2012-07-20 73.237 219,827 +9,754 1.12% 16,099,531
2012-07-23 2012-07-19 71.429 210,073 +1,460 1.07% 15,005,294
2012-07-20 2012-07-18 70.977 208,613 +133 1.07% 14,806,697
2012-07-19 2012-07-17 74.141 208,480 +66 1.07% 15,457,008
2012-07-18 2012-07-16 76.854 208,414 +4,513 1.07% 16,017,436
2012-07-17 2012-07-13 78.210 203,901 +6,636 1.04% 15,947,134
2012-07-16 2012-07-12 78.210 197,265 +4,048 1.01% 15,428,131
2012-07-13 2012-07-11 79.566 193,217 +4,446 0.99% 15,373,586
2012-07-12 2012-07-10 80.923 188,771 +19,846 0.97% 15,275,853
2012-07-11 2012-07-09 80.471 168,925 -15,579 0.86% 13,593,494
2012-07-10 2012-07-06 84.087 184,504 +5,840 0.94% 15,514,433
2012-07-09 2012-07-05 81.375 178,664 +8,361 0.91% 14,538,739
2012-07-06 2012-07-04 81.375 170,303 +398 0.87% 13,858,364
2012-07-05 2012-07-03 81.375 169,905 +1,062 0.87% 13,825,977
2012-07-04 2012-06-29 78.210 168,843 -464 0.86% 13,205,241
2012-07-03 2012-06-28 78.210 169,307 -598 0.87% 13,241,531
2012-06-29 2012-06-27 80.923 169,905 -265 0.87% 13,749,166
2012-06-28 2012-06-26 81.375 170,170 +531 0.87% 13,847,542
2012-06-27 2012-06-25 83.183 169,639 -66 0.87% 14,111,095
2012-06-26 2012-06-22 84.539 169,705 +66 0.87% 14,346,746
2012-06-25 2012-06-21 84.539 169,639 -664 0.87% 14,341,167
2012-06-22 2012-06-20 86.348 170,303 -1,393 0.87% 14,705,264
2012-06-21 2012-06-19 78.210 171,696 +265 0.88% 13,428,375
2012-06-20 2012-06-18 75.046 171,431 +465 0.88% 12,865,143
2012-06-19 2012-06-15 70.977 170,966 +6,370 0.87% 12,134,631
2012-06-18 2012-06-14 70.525 164,596 -199 0.84% 11,608,098
2012-06-15 2012-06-13 71.429 164,795 -47,432 0.84% 11,771,134
2012-06-14 2012-06-12 70.977 212,227 +265 1.09% 15,063,208
2012-06-13 2012-06-11 72.333 211,962 -995 1.08% 15,331,871
2012-06-12 2012-06-08 70.525 212,957 +55,087 1.09% 15,018,747
2012-06-11 2012-06-07 72.333 157,870 -331 0.81% 11,419,229
2012-06-08 2012-06-06 70.073 158,201 +862 0.81% 11,085,572
2012-06-07 2012-06-05 69.621 157,339 +8,229 0.80% 10,954,039
2012-06-06 2012-06-04 68.716 149,110 +2,721 0.76% 10,246,311
2012-06-05 2012-06-01 72.333 146,389 +2,256 0.75% 10,588,772
2012-06-04 2012-05-31 71.881 144,133 +2,389 0.74% 10,360,429
2012-06-01 2012-05-30 72.785 141,744 -1,305 0.72% 10,316,865
2012-05-31 2012-05-29 75.498 143,049 +199 0.73% 10,799,869
2012-05-30 2012-05-28 76.854 142,850 +1,526 0.73% 10,978,584
2012-05-29 2012-05-25 80.923 141,324 -199 0.72% 11,436,315
2012-05-28 2012-05-24 76.854 141,523 -863 0.72% 10,876,599
2012-05-25 2012-05-23 76.402 142,386 +465 0.73% 10,878,554
2012-05-24 2012-05-22 80.019 141,921 +1,393 0.73% 11,356,306
2012-05-23 2012-05-21 81.375 140,528 +1,748 0.72% 11,435,431
2012-05-22 2012-05-18 80.471 138,780 -155 0.71% 11,167,708
2012-05-21 2012-05-17 80.471 138,935 -2,721 0.71% 11,180,181
2012-05-18 2012-05-16 80.471 141,656 +398 0.72% 11,399,142
2012-05-17 2012-05-15 79.566 141,258 +4,823 0.72% 11,239,394
2012-05-16 2012-05-14 78.210 136,435 +10,153 0.70% 10,670,606
2012-05-15 2012-05-11 89.964 126,282 +6,193 0.65% 11,360,873
2012-05-14 2012-05-10 93.129 120,089 +7,300 0.61% 11,183,754
2012-05-11 2012-05-09 95.841 112,789 +1,659 0.58% 10,809,853
2012-05-10 2012-05-08 101.718 111,130 +132 0.57% 11,303,970
2012-05-09 2012-05-07 100.814 110,998 +531 0.57% 11,190,183
2012-05-08 2012-05-04 105.335 110,467 +1,593 0.56% 11,636,052
2012-05-07 2012-05-03 103.075 108,874 +4,446 0.56% 11,222,153
2012-05-04 2012-05-02 102.623 104,428 +6,039 0.53% 10,716,673
2012-05-03 2012-04-30 102.623 98,389 +6,835 0.50% 10,096,935
2012-05-02 2012-04-27 105.787 91,554 +16,656 0.47% 9,685,239
2012-04-30 2012-04-26 106.691 74,898 +9,003 0.38% 7,990,968
2012-04-27 2012-04-25 106.239 65,895 -3,906 0.34% 7,000,636
2012-04-26 2012-04-24 103.075 69,801 +155 0.36% 7,194,716
2012-04-25 2012-04-23 102.623 69,646 +862 0.36% 7,147,254
2012-04-23 2012-04-19 108.500 68,784 +598 0.35% 7,463,041
2012-04-20 2012-04-18 110.308 68,186 +382 0.35% 7,521,461
2012-04-19 2012-04-17 108.048 67,804 +66 0.35% 7,326,059
2012-04-18 2012-04-16 108.952 67,738 +67 0.35% 7,380,174
2012-04-16 2012-04-12 111.664 67,671 -525 0.35% 7,556,431
2012-04-13 2012-04-11 106.691 68,196 +332 0.35% 7,275,923
2012-04-12 2012-04-10 110.760 67,864 +266 0.35% 7,516,622
2012-04-11 2012-04-05 112.568 67,598 -199 0.35% 7,609,399
2012-04-10 2012-04-03 113.925 67,797 +2,654 0.35% 7,723,750
2012-04-05 2012-04-02 111.212 65,143 +1,792 0.33% 7,244,694
2012-04-03 2012-03-30 109.404 63,351 -1,659 0.32% 6,930,842
2012-04-02 2012-03-29 109.856 65,010 +531 0.33% 7,141,733
2012-03-30 2012-03-28 113.925 64,479 +66 0.33% 7,345,748
2012-03-29 2012-03-27 119.350 64,413 +2,389 0.33% 7,687,668
2012-03-28 2012-03-26 110.760 62,024 -1,593 0.32% 6,869,783
2012-03-27 2012-03-23 108.048 63,617 +2,456 0.33% 6,873,663
2012-03-26 2012-03-22 113.925 61,161 -1,593 0.31% 6,967,746
2012-03-23 2012-03-21 117.541 62,754 +7,609 0.32% 7,376,187
2012-03-22 2012-03-20 114.829 55,145 -6,393 0.28% 6,332,235
2012-03-21 2012-03-19 122.062 61,538 -1,659 0.31% 7,511,459
2012-03-20 2012-03-16 129.295 63,197 +863 0.32% 8,171,084
2012-03-19 2012-03-15 132.008 62,334 +266 0.32% 8,228,582
2012-03-16 2012-03-14 136.981 62,068 +2,212 0.32% 8,502,126
2012-03-15 2012-03-13 141.050 59,856 +3,937 0.31% 8,442,663
2012-03-14 2012-03-12 145.118 55,919 -1,991 0.29% 8,114,871
2012-03-13 2012-03-09 143.762 57,910 +8,750 0.30% 8,325,261
2012-03-12 2012-03-08 141.502 49,160 -8,086 0.25% 6,956,221
2012-03-09 2012-03-07 139.241 57,246 +6,626 0.29% 7,971,004
2012-03-08 2012-03-06 144.666 50,620 -10,639 0.26% 7,323,004
2012-03-07 2012-03-05 141.502 61,259 -1,327 0.31% 8,668,250
2012-03-06 2012-03-02 135.625 62,586 +1,725 0.32% 8,488,200
2012-03-05 2012-03-01 132.460 60,861 -2,654 0.31% 8,061,649
2012-03-02 2012-02-29 136.077 63,515 -1,659 0.32% 8,642,910
2012-03-01 2012-02-28 138.337 65,174 +5,640 0.33% 9,015,981
2012-02-29 2012-02-27 136.529 59,534 -265 0.30% 8,128,103
2012-02-28 2012-02-24 135.625 59,799 -1,134 0.31% 8,110,215
2012-02-27 2012-02-23 135.173 60,933 -1,792 0.31% 8,236,466
2012-02-24 2012-02-22 141.050 62,725 -265 0.32% 8,847,334
2012-02-23 2012-02-21 133.816 62,990 -598 0.32% 8,429,086
2012-02-22 2012-02-20 132.460 63,588 -796 0.33% 8,422,867
2012-02-21 2012-02-17 126.583 64,384 +929 0.33% 8,149,917
2012-02-20 2012-02-16 126.131 63,455 +1,172 0.32% 8,003,634
2012-02-17 2012-02-15 124.323 62,283 +8,996 0.32% 7,743,181
2012-02-16 2012-02-14 120.254 53,287 +995 0.27% 6,407,964
2012-02-15 2012-02-13 123.418 52,292 -862 0.27% 6,453,794
2012-02-14 2012-02-10 123.418 53,154 +796 0.27% 6,560,180
2012-02-13 2012-02-09 123.418 52,358 -730 0.27% 6,461,939
2012-02-10 2012-02-08 118.445 53,088 -2,190 0.27% 6,288,033
2012-02-09 2012-02-07 116.185 55,278 +266 0.28% 6,422,478
2012-02-08 2012-02-06 105.335 55,012 -3,363 0.28% 5,794,694
2012-02-07 2012-02-03 101.266 58,375 -4,424 0.30% 5,911,424
2012-02-06 2012-02-02 101.718 62,799 -132 0.32% 6,387,816
2012-02-03 2012-02-01 98.554 62,931 +464 0.32% 6,202,093
2012-02-02 2012-01-31 99.458 62,467 -663 0.32% 6,212,845
2012-02-01 2012-01-30 97.198 63,130 +1,858 0.32% 6,136,086
2012-01-31 2012-01-27 103.979 61,272 +132 0.31% 6,370,992
2012-01-30 2012-01-26 101.266 61,140 -199 0.31% 6,191,425
2012-01-27 2012-01-20 99.006 61,339 +266 0.31% 6,072,926
2012-01-26 2012-01-19 99.910 61,073 -11,989 0.31% 6,101,810
2012-01-19 2012-01-17 100.814 73,062 -7,227 0.37% 7,365,693
2012-01-18 2012-01-16 98.102 80,289 +18,116 0.41% 7,876,494
2012-01-17 2012-01-13 103.527 62,173 +398 0.32% 6,436,570
2012-01-16 2012-01-12 103.075 61,775 -66 0.32% 6,367,439
2012-01-13 2012-01-11 99.458 61,841 -133 0.32% 6,150,584
2012-01-11 2012-01-09 97.198 61,974 +199 0.32% 6,023,725
2012-01-10 2012-01-06 98.554 61,775 -995 0.32% 6,088,165
2012-01-09 2012-01-05 95.389 62,770 +1,460 0.32% 5,987,586
2012-01-05 2012-01-03 100.814 61,310 -266 0.31% 6,180,923
2012-01-04 2011-12-30 92.677 61,576 -398 0.31% 5,706,667
2011-12-30 2011-12-28 89.060 61,974 +265 0.32% 5,519,413
2011-12-29 2011-12-23 84.087 61,709 +1,062 0.32% 5,188,940
2011-12-28 2011-12-22 85.896 60,647 -398 0.31% 5,209,309
2011-12-23 2011-12-21 87.252 61,045 -1,394 0.31% 5,326,287
2011-12-21 2011-12-19 86.348 62,439 +465 0.32% 5,391,461
2011-12-20 2011-12-16 92.225 61,974 +332 0.32% 5,715,535
2011-12-19 2011-12-15 92.677 61,642 +2,389 0.32% 5,712,783
2011-12-16 2011-12-14 94.937 59,253 -9,363 0.30% 5,625,315
2011-12-15 2011-12-13 94.937 68,616 +4,313 0.35% 6,514,212
2011-12-14 2011-12-12 97.198 64,303 -8,073 0.33% 6,250,099
2011-12-13 2011-12-09 100.814 72,376 +12,343 0.37% 7,296,534
2011-12-12 2011-12-08 101.266 60,033 +4,446 0.31% 6,079,323
2011-12-09 2011-12-07 101.266 55,587 -398 0.28% 5,629,093
2011-12-08 2011-12-06 99.006 55,985 +132 0.29% 5,542,848
2011-12-07 2011-12-05 101.266 55,853 +4,960 0.29% 5,656,030
2011-12-06 2011-12-02 103.527 50,893 -22,562 0.26% 5,268,788
2011-12-05 2011-12-01 103.527 73,455 +133 0.38% 7,604,559
2011-12-02 2011-11-30 100.362 73,322 +12,144 0.37% 7,358,757
2011-12-01 2011-11-29 101.718 61,178 +6,680 0.31% 6,222,931
2011-11-30 2011-11-28 99.458 54,498 -266 0.28% 5,420,264
2011-11-29 2011-11-25 96.746 54,764 -398 0.28% 5,298,173
2011-11-28 2011-11-24 98.554 55,162 +730 0.28% 5,436,428
2011-11-25 2011-11-23 99.458 54,432 -1,194 0.28% 5,413,700
2011-11-24 2011-11-22 101.266 55,626 +5,043 0.28% 5,633,042
2011-11-23 2011-11-21 102.623 50,583 -5,375 0.26% 5,190,959
2011-11-22 2011-11-18 101.718 55,958 -24,951 0.29% 5,691,960
2011-11-21 2011-11-17 105.787 80,909 -863 0.41% 8,559,135
2011-11-18 2011-11-16 107.596 81,772 +1,593 0.42% 8,798,300
2011-11-17 2011-11-15 112.116 80,179 -22,343 0.41% 8,989,375
2011-11-16 2011-11-14 103.979 102,522 -3,805 0.52% 10,660,120
2011-11-15 2011-11-11 102.171 106,327 -398 0.54% 10,863,485
2011-11-14 2011-11-10 100.362 106,725 +398 0.55% 10,711,155
2011-11-11 2011-11-09 108.952 106,327 +664 0.54% 11,584,513
2011-11-10 2011-11-08 106.691 105,663 +332 0.54% 11,273,327
2011-11-09 2011-11-07 108.500 105,331 -1,637 0.54% 11,428,379
2011-11-08 2011-11-04 108.048 106,968 -266 0.55% 11,557,634
2011-11-07 2011-11-03 106.691 107,234 +996 0.55% 11,440,939
2011-11-04 2011-11-02 108.500 106,238 -25,482 0.54% 11,526,788
2011-11-03 2011-11-01 106.239 131,720 -465 0.67% 13,993,835
2011-11-02 2011-10-31 110.308 132,185 -133 0.68% 14,581,063
2011-11-01 2011-10-28 109.856 132,318 +6,371 0.68% 14,535,915
2011-10-31 2011-10-27 113.925 125,947 +597 0.64% 14,348,468
2011-10-28 2011-10-26 107.596 125,350 +863 0.64% 13,487,097
2011-10-27 2011-10-25 109.404 124,487 -1,527 0.64% 13,619,355
2011-10-26 2011-10-24 106.239 126,014 -17,607 0.64% 13,387,634
2011-10-25 2011-10-21 93.129 143,621 +265 0.73% 13,375,263
2011-10-24 2011-10-20 94.485 143,356 +200 0.73% 13,545,010
2011-10-21 2011-10-19 94.937 143,156 +331 0.73% 13,590,831
2011-10-20 2011-10-18 91.773 142,825 -929 0.73% 13,107,427
2011-10-19 2011-10-17 99.458 143,754 +2,323 0.74% 14,297,490
2011-10-18 2011-10-14 99.006 141,431 -4,502 0.72% 14,002,510
2011-10-17 2011-10-13 107.596 145,933 +68,594 0.75% 15,701,735
2011-10-14 2011-10-12 104.883 77,339 +28,999 0.40% 8,111,547
2011-10-13 2011-10-11 92.677 48,340 -15,271 0.25% 4,479,997
2011-10-12 2011-10-10 84.539 63,611 +1,462 0.33% 5,377,631
2011-10-11 2011-10-07 82.279 62,149 +398 0.32% 5,113,552
2011-10-10 2011-10-06 77.306 61,751 +199 0.32% 4,773,724
2011-10-07 2011-10-04 71.429 61,552 -2,389 0.31% 4,396,595
2011-10-06 2011-10-03 69.621 63,941 +531 0.33% 4,451,612
2011-10-04 2011-09-30 66.908 63,410 +8,627 0.32% 4,242,644
2011-10-03 2011-09-28 73.237 54,783 +995 0.28% 4,012,158
2011-09-30 2011-09-27 75.498 53,788 -1,924 0.28% 4,060,870
2011-09-28 2011-09-26 81.601 55,712 -20,042 0.28% 4,546,143
2011-09-27 2011-09-23 85.092 75,754 +16,399 0.39% 6,446,039
2011-09-26 2011-09-22 86.401 59,355 -275 0.29% 5,128,322
2011-09-23 2011-09-21 90.765 59,630 +68 0.29% 5,412,288
2011-09-22 2011-09-20 95.128 59,562 +275 0.29% 5,666,026
2011-09-21 2011-09-19 96.874 59,287 +550 0.29% 5,743,349
2011-09-20 2011-09-16 102.546 58,737 +275 0.29% 6,023,271
2011-09-19 2011-09-15 101.237 58,462 +275 0.29% 5,918,538
2011-09-16 2011-09-14 101.674 58,187 -343 0.29% 5,916,088
2011-09-15 2011-09-12 107.346 58,530 -344 0.29% 6,282,991
2011-09-14 2011-09-09 113.892 58,874 -69 0.29% 6,705,279
2011-09-12 2011-09-08 115.201 58,943 +206 0.29% 6,790,300
2011-09-09 2011-09-07 116.510 58,737 -343 0.29% 6,843,461
2011-09-08 2011-09-06 113.456 59,080 -138 0.29% 6,702,960
2011-09-07 2011-09-05 114.765 59,218 -206 0.29% 6,796,139
2011-09-06 2011-09-02 120.438 59,424 -1,030 0.29% 7,156,880
2011-09-05 2011-09-01 118.692 60,454 +550 0.30% 7,175,410
2011-09-02 2011-08-31 116.510 59,904 -412 0.30% 6,979,428
2011-09-01 2011-08-30 115.637 60,316 -29,201 0.30% 6,974,791
2011-08-31 2011-08-29 116.947 89,517 -10,633 0.44% 10,468,708
2011-08-30 2011-08-26 111.710 100,150 +7,789 0.49% 11,187,774
2011-08-29 2011-08-25 107.346 92,361 +9,625 0.46% 9,914,630
2011-08-26 2011-08-24 104.728 82,736 -6,050 0.41% 8,664,800
2011-08-25 2011-08-23 106.910 88,786 -3,782 0.44% 9,492,123
2011-08-24 2011-08-22 104.728 92,568 -183,377 0.46% 9,694,488
2011-08-23 2011-08-19 106.910 275,945 +550 1.36% 29,501,316
2011-08-22 2011-08-18 110.401 275,395 -1,100 1.36% 30,403,904
2011-08-19 2011-08-17 105.601 276,495 +82,110 1.36% 29,198,156
2011-08-18 2011-08-16 108.656 194,385 -13,063 0.96% 21,121,019
2011-08-17 2011-08-15 109.528 207,448 +7,150 1.02% 22,721,435
2011-08-16 2011-08-12 111.710 200,298 +53,679 0.99% 22,375,325
2011-08-15 2011-08-11 115.637 146,619 +41,146 0.72% 16,954,653
2011-08-12 2011-08-10 113.456 105,473 +33,182 0.52% 11,966,508
2011-08-11 2011-08-09 115.637 72,291 +24,235 0.36% 8,359,550
2011-08-10 2011-08-08 124.801 48,056 +3,713 0.24% 5,997,447
2011-08-09 2011-08-05 136.583 44,343 -1,307 0.22% 6,056,506
2011-08-08 2011-08-04 136.147 45,650 -25,414 0.23% 6,215,100
2011-08-05 2011-08-03 140.510 71,064 -61,998 0.35% 9,985,235
2011-08-04 2011-08-02 159.274 133,062 +59,409 0.66% 21,193,354
2011-08-03 2011-08-01 173.674 73,653 -8,984 0.36% 12,791,642
2011-08-02 2011-07-29 188.075 82,637 +4,332 0.41% 15,541,917
2011-08-01 2011-07-28 224.729 78,305 +3,437 0.39% 17,597,440
2011-07-29 2011-07-27 222.111 74,868 -3,300 0.37% 16,629,025
2011-07-28 2011-07-26 219.929 78,168 +2,681 0.39% 17,191,442
2011-07-27 2011-07-25 222.111 75,487 -11,068 0.37% 16,766,512
2011-07-26 2011-07-22 216.875 86,555 +550 0.43% 18,771,601
2011-07-25 2011-07-21 213.384 86,005 +4,972 0.42% 18,352,082
2011-07-22 2011-07-20 208.147 81,033 -5,316 0.40% 16,866,815
2011-07-21 2011-07-19 202.475 86,349 +1,306 0.43% 17,483,487
2011-07-20 2011-07-18 205.529 85,043 -2,796 0.42% 17,478,826
2011-07-19 2011-07-15 206.838 87,839 -11,458 0.43% 18,168,476
2011-07-18 2011-07-14 208.584 99,297 +2,750 0.49% 20,711,750
2011-07-15 2011-07-13 212.075 96,547 -2,131 0.48% 20,475,185
2011-07-14 2011-07-12 216.438 98,678 +1,100 0.49% 21,357,715
2011-07-13 2011-07-11 222.548 97,578 +7,012 0.48% 21,715,751
2011-07-12 2011-07-08 226.475 90,566 -2,956 0.45% 20,510,928
2011-07-11 2011-07-07 219.929 93,522 -4,400 0.46% 20,568,238
2011-07-08 2011-07-06 224.293 97,922 +481 0.48% 21,963,228
2011-07-07 2011-07-05 222.111 97,441 -10,793 0.48% 21,642,742
2011-07-06 2011-07-04 217.311 108,234 +21,427 0.53% 23,520,461
2011-07-05 2011-06-30 216.438 86,807 +5,156 0.43% 18,788,374
2011-07-04 2011-06-29 204.657 81,651 -7,792 0.40% 16,710,411
2011-06-30 2011-06-28 208.584 89,443 +4,744 0.44% 18,656,365
2011-06-29 2011-06-27 211.638 84,699 -14,575 0.42% 17,925,563
2011-06-28 2011-06-24 212.948 99,274 -12,787 0.49% 21,140,153
2011-06-27 2011-06-23 197.675 112,061 -33,504 0.55% 22,151,619
2011-06-24 2011-06-22 202.038 145,565 +65,060 0.72% 29,409,709
2011-06-23 2011-06-21 199.420 80,505 -3,003 0.40% 16,054,317
2011-06-22 2011-06-20 205.093 83,508 +7,700 0.41% 17,126,898
2011-06-21 2011-06-17 213.384 75,808 +7,105 0.37% 16,176,206
2011-06-20 2011-06-16 221.675 68,703 -24,234 0.34% 15,229,729
2011-06-17 2011-06-15 226.039 92,937 -204,278 0.46% 21,007,346
2011-06-16 2011-06-14 222.111 297,215 +188,949 1.47% 66,014,795
2011-06-15 2011-06-13 222.548 108,266 +6,119 0.53% 24,094,340
2011-06-14 2011-06-10 207.711 102,147 +24,145 0.50% 21,217,067
2011-06-13 2011-06-09 213.384 78,002 -4,016 0.39% 16,644,370
2011-06-10 2011-06-08 235.202 82,018 -2,430 0.40% 19,290,821
2011-06-09 2011-06-07 246.111 84,448 +10,543 0.42% 20,783,623
2011-06-08 2011-06-03 258.766 73,905 +12 0.36% 19,124,112
2011-06-07 2011-06-02 269.675 73,893 -21,919 0.36% 19,927,121
2011-06-03 2011-06-01 267.930 95,812 -4,950 0.47% 25,670,897
2011-06-02 2011-05-31 274.475 100,762 +32,608 0.50% 27,656,690
2011-06-01 2011-05-30 274.039 68,154 -22,618 0.34% 18,676,856
2011-05-31 2011-05-27 269.239 90,772 -1,306 0.45% 24,439,361
2011-05-30 2011-05-26 274.039 92,078 +19,593 0.45% 25,232,966
2011-05-27 2011-05-25 281.457 72,485 -20,075 0.36% 20,401,431
2011-05-26 2011-05-24 282.766 92,560 +619 0.46% 26,172,857
2011-05-25 2011-05-23 277.530 91,941 +12,623 0.45% 25,516,383
2011-05-24 2011-05-20 285.821 79,318 -23,302 0.39% 22,670,747
2011-05-23 2011-05-19 284.512 102,620 +8,109 0.51% 29,196,607
2011-05-20 2011-05-18 287.566 94,511 -6,161 0.47% 27,178,191
2011-05-19 2011-05-17 279.275 100,672 +2,475 0.50% 28,115,217
2011-05-18 2011-05-16 282.330 98,197 +12,787 0.48% 27,723,961
2011-05-17 2011-05-13 292.366 85,410 +8,205 0.42% 24,971,021
2011-05-16 2011-05-12 290.621 77,205 -22,138 0.38% 22,437,395
2011-05-13 2011-05-11 291.930 99,343 -5,729 0.49% 29,001,213
2011-05-12 2011-05-09 292.366 105,072 +21,862 0.52% 30,719,531
2011-05-11 2011-05-06 287.566 83,210 -28,897 0.41% 23,928,403
2011-05-09 2011-05-05 277.530 112,107 +44,572 0.55% 31,113,052
2011-05-06 2011-05-04 285.821 67,535 -65,426 0.33% 19,302,919
2011-05-05 2011-05-03 288.876 132,961 +12,008 0.66% 38,409,180
2011-05-04 2011-04-29 289.748 120,953 +68,343 0.60% 35,045,923
2011-05-03 2011-04-28 293.676 52,610 -15,956 0.26% 15,450,272
2011-04-29 2011-04-27 283.203 68,566 +11,069 0.34% 19,418,080
2011-04-28 2011-04-26 274.912 57,497 -154,343 0.28% 15,806,602
2011-04-27 2011-04-21 267.494 211,840 +5,019 1.05% 56,665,825
2011-04-21 2011-04-19 263.130 206,821 -137 1.02% 54,420,775
2011-04-20 2011-04-18 270.112 206,958 +68 1.02% 55,901,781
2011-04-19 2011-04-15 269.239 206,890 -1,970 1.02% 55,702,853
2011-04-18 2011-04-14 265.748 208,860 -9,144 1.03% 55,504,135
2011-04-15 2011-04-13 267.930 218,004 +1,810 1.08% 58,409,785
2011-04-14 2011-04-12 255.275 216,194 +550 1.07% 55,188,968
2011-04-13 2011-04-11 258.766 215,644 -11,343 1.06% 55,801,368
2011-04-12 2011-04-08 256.148 226,987 +18,929 1.12% 58,142,253
2011-04-11 2011-04-07 246.984 208,058 +1,718 1.03% 51,387,043
2011-04-08 2011-04-06 255.275 206,340 +138 1.02% 52,673,487
2011-04-07 2011-04-04 263.566 206,202 +69 1.02% 54,347,877
2011-04-04 2011-03-31 261.384 206,133 -688 1.02% 53,879,942
2011-04-01 2011-03-30 270.984 206,821 +7,013 1.02% 56,045,275
2011-03-31 2011-03-29 268.803 199,808 +25,643 0.99% 53,708,912
2011-03-30 2011-03-28 280.585 174,165 +61,806 0.86% 48,868,007
2011-03-29 2011-03-25 277.966 112,359 +54,174 0.55% 31,232,020
2011-03-28 2011-03-24 260.075 58,185 -11,733 0.29% 15,132,479
2011-03-25 2011-03-23 251.784 69,918 +17,302 0.35% 17,604,252
2011-03-24 2011-03-22 243.057 52,616 -22,687 0.26% 12,788,682
2011-03-23 2011-03-21 233.893 75,303 +1,512 0.37% 17,612,858
2011-03-22 2011-03-18 224.729 73,791 -137 0.36% 16,583,011
2011-03-21 2011-03-17 221.675 73,928 -344 0.36% 16,387,981
2011-03-18 2011-03-16 232.584 74,272 +21,656 0.37% 17,274,485
2011-03-17 2011-03-15 230.839 52,616 -31,762 0.26% 12,145,804
2011-03-16 2011-03-14 238.257 84,378 +6,943 0.42% 20,103,637
2011-03-15 2011-03-11 245.239 77,435 -21,449 0.38% 18,990,062
2011-03-14 2011-03-10 246.984 98,884 -2,601 0.49% 24,422,787
2011-03-11 2011-03-09 248.730 101,485 -30,754 0.50% 25,242,333
2011-03-10 2011-03-08 245.239 132,239 -36,781 0.65% 32,430,127
2011-03-09 2011-03-07 246.548 169,020 -10,702 0.83% 41,671,518
2011-03-08 2011-03-04 249.602 179,722 -30,731 0.89% 44,859,047
2011-03-07 2011-03-03 256.148 210,453 +2,269 1.04% 53,907,103
2011-03-04 2011-03-02 257.893 208,184 +5,477 1.03% 53,689,283
2011-03-03 2011-03-01 247.857 202,707 -20,192 1.00% 50,242,340
2011-03-02 2011-02-28 265.312 222,899 -66,303 1.10% 59,137,706
2011-03-01 2011-02-25 279.275 289,202 +36,163 1.43% 80,767,016
2011-02-28 2011-02-24 281.894 253,039 -7,219 1.25% 71,330,087
2011-02-25 2011-02-23 296.730 260,258 +69 1.28% 77,226,397
2011-02-24 2011-02-22 305.458 260,189 +103,166 1.28% 79,476,685
2011-02-23 2011-02-21 307.203 157,023 +3,964 0.78% 48,237,934
2011-02-22 2011-02-18 308.948 153,059 -7,906 0.76% 47,287,342
2011-02-21 2011-02-17 308.512 160,965 -5,156 0.79% 49,659,648
2011-02-18 2011-02-16 307.203 166,121 +2,062 0.82% 51,032,867
2011-02-17 2011-02-15 311.130 164,059 +5,689 0.81% 51,043,725
2011-02-16 2011-02-14 313.749 158,370 -8,181 0.78% 49,688,351
2011-02-15 2011-02-11 320.730 166,551 -9,694 0.82% 53,417,967
2011-02-14 2011-02-10 318.985 176,245 -12,189 0.87% 56,219,497
2011-02-11 2011-02-09 331.640 188,434 +37,331 0.93% 62,492,174
2011-02-10 2011-02-08 329.458 151,103 -9,883 0.75% 49,782,054
2011-02-09 2011-02-07 336.440 160,986 +8,594 0.79% 54,162,071
2011-02-08 2011-02-02 340.367 152,392 +1,513 0.75% 51,869,199
2011-02-07 2011-01-31 333.385 150,879 -7,425 0.74% 50,300,804
2011-02-01 2011-01-28 323.349 158,304 -7,425 0.78% 51,187,376
2011-01-31 2011-01-27 324.658 165,729 +14,162 0.82% 53,805,196
2011-01-28 2011-01-26 321.603 151,567 -3,061 0.75% 48,744,421
2011-01-27 2011-01-25 325.094 154,628 +759 0.76% 50,268,646
2011-01-26 2011-01-24 316.367 153,869 -13,256 0.76% 48,679,030
2011-01-25 2011-01-21 342.985 167,125 +3,919 0.82% 57,321,394
2011-01-24 2011-01-20 342.985 163,206 -5,047 0.81% 55,977,235
2011-01-21 2011-01-19 365.240 168,253 -3,093 0.83% 61,452,711
2011-01-20 2011-01-18 363.058 171,346 -963 0.85% 62,208,549
2011-01-19 2011-01-17 368.294 172,309 -3,643 0.85% 63,460,455
2011-01-18 2011-01-14 371.317 175,952 -2,572 0.87% 65,333,940
2011-01-17 2011-01-13 382.111 178,524 -8,407 0.87% 68,215,972
2011-01-14 2011-01-12 376.066 186,931 -21,076 0.91% 70,298,438
2011-01-12 2011-01-10 341.525 208,007 -4,517 1.02% 71,039,619
2011-01-11 2011-01-07 336.776 212,524 +834 1.04% 71,572,926
2011-01-07 2011-01-05 337.207 211,690 +24,064 1.03% 71,383,455
2011-01-06 2011-01-04 341.093 187,626 +278 0.92% 63,997,985
2011-01-05 2011-01-03 341.093 187,348 +1,251 0.92% 63,903,161
2011-01-04 2010-12-31 329.436 186,097 -7,643 0.91% 61,307,005
2011-01-03 2010-12-29 332.026 193,740 -3,961 0.95% 64,326,782
2010-12-30 2010-12-28 327.709 197,701 +37,799 0.97% 64,788,337
2010-12-29 2010-12-24 336.776 159,902 -26,195 0.78% 53,851,113
2010-12-28 2010-12-22 333.753 186,097 +33,861 0.91% 62,110,504
2010-12-23 2010-12-21 317.346 152,236 -208 0.74% 48,311,541
2010-12-22 2010-12-20 315.188 152,444 +4,863 0.74% 48,048,450
2010-12-21 2010-12-17 313.892 147,581 +5,142 0.72% 46,324,533
2010-12-20 2010-12-16 297.053 142,439 -2,571 0.70% 42,311,999
2010-12-17 2010-12-15 309.575 145,010 +1,668 0.71% 44,891,415
2010-12-16 2010-12-14 318.642 143,342 +6,948 0.70% 45,674,732
2010-12-15 2010-12-13 319.937 136,394 +417 0.67% 43,637,480
2010-12-14 2010-12-10 326.845 135,977 +2,501 0.66% 44,443,425
2010-12-13 2010-12-09 336.344 133,476 -8,708 0.65% 44,893,848
2010-12-10 2010-12-08 329.436 142,184 +6,346 0.69% 46,840,493
2010-12-09 2010-12-07 334.617 135,838 +1,042 0.66% 45,453,693
2010-12-08 2010-12-06 339.366 134,796 +764 0.66% 45,745,222
2010-12-07 2010-12-03 341.525 134,032 -69 0.65% 45,775,297
2010-12-06 2010-12-02 341.525 134,101 -6,254 0.65% 45,798,862
2010-12-03 2010-12-01 340.230 140,355 -15,091 0.69% 47,752,960
2010-12-02 2010-11-30 339.798 155,446 +2,432 0.76% 52,820,252
2010-12-01 2010-11-29 344.116 153,014 +17,370 0.75% 52,654,522
2010-11-30 2010-11-26 347.570 135,644 -29,808 0.66% 47,145,762
2010-11-29 2010-11-25 346.706 165,452 -35,005 0.81% 57,363,251
2010-11-26 2010-11-24 347.570 200,457 +348 0.98% 69,672,805
2010-11-25 2010-11-23 349.729 200,109 -3,132 0.98% 69,983,850
2010-11-24 2010-11-22 356.205 203,241 +3,062 0.99% 72,395,481
2010-11-23 2010-11-19 357.500 200,179 +14,939 0.98% 71,564,072
2010-11-22 2010-11-18 345.411 185,240 -33,653 0.90% 63,983,935
2010-11-19 2010-11-17 340.230 218,893 +15,495 1.07% 74,473,931
2010-11-18 2010-11-16 340.662 203,398 +5,697 0.99% 69,289,890
2010-11-16 2010-11-12 354.910 197,701 +352 0.97% 70,166,025
2010-11-15 2010-11-11 360.523 197,349 -14,619 0.96% 71,148,802
2010-11-12 2010-11-10 356.637 211,968 +70 1.04% 75,595,603
2010-11-11 2010-11-09 359.659 211,898 +22,327 1.03% 76,211,068
2010-11-10 2010-11-08 354.046 189,571 +11,693 0.93% 67,116,908
2010-11-09 2010-11-05 354.910 177,878 -4,884 0.87% 63,130,648
2010-11-08 2010-11-04 350.592 182,762 +834 0.89% 64,074,927
2010-11-05 2010-11-03 351.024 181,928 +6,879 0.89% 63,861,083
2010-11-04 2010-11-02 351.887 175,049 +3,775 0.85% 61,597,549
2010-11-03 2010-11-01 346.706 171,274 -7,991 0.84% 59,381,775
2010-11-02 2010-10-29 343.252 179,265 +487 0.88% 61,533,104
2010-11-01 2010-10-28 337.207 178,778 +7,434 0.87% 60,285,282
2010-10-29 2010-10-27 342.820 171,344 -139 0.84% 58,740,223
2010-10-28 2010-10-26 349.729 171,483 +278 0.84% 59,972,518
2010-10-27 2010-10-25 354.910 171,205 -278 0.84% 60,762,334
2010-10-26 2010-10-22 354.046 171,483 -278 0.84% 60,712,919
2010-10-25 2010-10-21 352.751 171,761 +139 0.84% 60,588,863
2010-10-22 2010-10-20 350.160 171,622 -243 0.84% 60,095,230
2010-10-21 2010-10-19 352.319 171,865 +521 0.84% 60,551,344
2010-10-20 2010-10-18 344.979 171,344 +16,537 0.84% 59,110,124
2010-10-19 2010-10-15 338.935 154,807 -417 0.76% 52,469,441
2010-10-14 2010-10-12 360.523 155,224 -14,591 0.76% 55,961,782
2010-10-13 2010-10-11 360.955 169,815 -8,608 0.83% 61,295,489
2010-10-12 2010-10-08 345.843 178,423 +14,792 0.87% 61,706,305
2010-10-11 2010-10-07 344.116 163,631 -15,773 0.80% 56,307,999
2010-10-08 2010-10-06 345.411 179,404 +29,808 0.88% 61,968,117
2010-10-07 2010-10-05 338.503 149,596 +139 0.73% 50,638,663
2010-10-06 2010-10-04 327.831 149,457 -732 0.73% 48,996,668
2010-10-05 2010-09-30 320.148 150,189 -374 0.73% 48,082,656
2010-10-04 2010-09-29 320.148 150,563 +937 0.73% 48,202,392
2010-09-30 2010-09-28 316.733 149,626 +3,092 0.72% 47,391,454
2010-09-29 2010-09-27 321.428 146,534 -3,444 0.71% 47,100,167
2010-09-28 2010-09-24 307.342 149,978 +211 0.72% 46,094,501
2010-09-27 2010-09-22 304.354 149,767 +3,795 0.72% 45,582,141
2010-09-24 2010-09-21 303.927 145,972 -140 0.70% 44,364,809
2010-09-22 2010-09-20 303.073 146,112 -141 0.71% 44,282,619
2010-09-21 2010-09-17 307.342 146,253 +633 0.71% 44,949,653
2010-09-20 2010-09-16 302.646 145,620 +70 0.70% 44,071,347
2010-09-17 2010-09-15 305.207 145,550 +562 0.70% 44,422,942
2010-09-16 2010-09-14 306.061 144,988 -8,644 0.70% 44,375,195
2010-09-15 2010-09-13 312.037 153,632 +7,028 0.74% 47,938,907
2010-09-14 2010-09-10 314.172 146,604 -141 0.71% 46,058,808
2010-09-10 2010-09-08 310.757 146,745 -7,918 0.71% 45,601,986
2010-09-09 2010-09-07 306.915 154,663 +4,615 0.75% 47,468,377
2010-09-08 2010-09-06 314.598 150,048 +1,476 0.72% 47,204,865
2010-09-07 2010-09-03 323.136 148,572 +2,671 0.72% 48,008,917
2010-09-06 2010-09-02 327.404 145,901 +1,124 0.70% 47,768,620
2010-09-03 2010-09-01 323.989 144,777 -29,518 0.70% 46,906,218
2010-09-02 2010-08-31 312.464 174,295 -10,401 0.84% 54,460,933
2010-09-01 2010-08-30 297.951 184,696 +39,989 0.89% 55,030,312
2010-08-31 2010-08-27 236.482 144,707 +7,169 0.70% 34,220,659
2010-08-30 2010-08-26 374.786 137,538 +211 0.66% 51,547,343
2010-08-26 2010-08-24 376.494 137,327 -4,686 0.66% 51,702,743
2010-08-25 2010-08-23 378.628 142,013 +2,999 0.69% 53,770,093
2010-08-24 2010-08-20 370.091 139,014 +141 0.67% 51,447,787
2010-08-23 2010-08-19 372.652 138,873 +984 0.67% 51,751,284
2010-08-20 2010-08-18 373.506 137,889 -2,039 0.67% 51,502,314
2010-08-19 2010-08-17 370.518 139,928 +563 0.68% 51,845,780
2010-08-18 2010-08-16 371.371 139,365 +2,389 0.67% 51,756,159
2010-08-17 2010-08-13 376.921 136,976 -2,038 0.66% 51,629,064
2010-08-16 2010-08-12 364.541 139,014 -141 0.67% 50,676,367
2010-08-13 2010-08-11 362.407 139,155 +211 0.67% 50,430,767
2010-08-12 2010-08-10 365.822 138,944 +352 0.67% 50,828,780
2010-08-11 2010-08-09 382.470 138,592 -9,558 0.67% 53,007,245
2010-08-10 2010-08-06 379.909 148,150 +70 0.72% 56,283,452
2010-08-09 2010-08-05 371.371 148,080 -70 0.72% 54,992,659
2010-08-06 2010-08-04 358.992 148,150 -4,264 0.72% 53,184,700
2010-08-05 2010-08-03 353.870 152,414 +5,810 0.74% 53,934,723
2010-08-04 2010-08-02 349.174 146,604 -13,916 0.71% 51,190,360
2010-08-03 2010-07-30 344.052 160,520 +12,791 0.78% 55,227,229
2010-08-02 2010-07-29 342.771 147,729 -9,277 0.71% 50,637,280
2010-07-30 2010-07-28 347.894 157,006 +7,919 0.76% 54,621,412
2010-07-28 2010-07-26 347.467 149,087 +2,085 0.72% 51,802,801
2010-07-27 2010-07-23 341.491 147,002 -727 0.71% 50,199,836
2010-07-23 2010-07-21 341.064 147,729 +984 0.71% 50,385,039
2010-07-22 2010-07-20 336.368 146,745 +70 0.71% 49,360,391
2010-07-19 2010-07-15 342.771 146,675 -70 0.71% 50,275,999
2010-07-15 2010-07-13 349.601 146,745 +70 0.71% 51,302,234
2010-07-13 2010-07-09 350.882 146,675 +71 0.71% 51,465,593
2010-07-12 2010-07-08 353.870 146,604 -71 0.71% 51,878,739
2010-07-09 2010-07-07 346.186 146,675 -1,076 0.71% 50,776,880
2010-07-08 2010-07-06 346.186 147,751 +70 0.71% 51,149,377
2010-07-07 2010-07-05 347.040 147,681 +703 0.71% 51,251,223
2010-07-06 2010-07-02 341.491 146,978 +303 0.71% 50,191,640
2010-07-05 2010-06-30 336.368 146,675 +71 0.71% 49,336,846
2010-07-02 2010-06-29 341.491 146,604 +4,580 0.71% 50,063,922
2010-06-28 2010-06-24 352.162 142,024 +70 0.69% 50,015,516
2010-06-25 2010-06-23 353.016 141,954 +902 0.69% 50,112,055
2010-06-24 2010-06-22 346.186 141,052 -211 0.68% 48,830,275
2010-06-23 2010-06-21 349.601 141,263 +1,827 0.68% 49,385,720
2010-06-22 2010-06-18 332.527 139,436 -421 0.67% 46,366,193
2010-06-21 2010-06-17 356.004 139,857 +281 0.68% 49,789,679
2010-06-18 2010-06-15 339.357 139,576 -3,444 0.67% 47,366,025
2010-06-17 2010-06-14 319.294 143,020 +11,667 0.69% 45,665,418
2010-06-15 2010-06-11 298.804 131,353 +2,506 0.63% 39,248,865
2010-06-14 2010-06-10 289.840 128,847 -3,935 0.62% 37,345,059
2010-06-09 2010-06-07 294.963 132,782 +1,546 0.64% 39,165,738
2010-06-08 2010-06-04 312.037 131,236 +2,319 0.63% 40,950,520
2010-06-07 2010-06-03 312.464 128,917 +2,061 0.62% 40,281,936
2010-06-04 2010-06-02 307.342 126,856 +3,444 0.61% 38,988,145
2010-06-03 2010-06-01 310.757 123,412 -140 0.60% 38,351,101
2010-06-02 2010-05-31 322.282 123,552 -281 0.60% 39,818,583
2010-06-01 2010-05-28 335.515 123,833 +5,060 0.60% 41,547,797
2010-05-31 2010-05-27 314.598 118,773 +10,940 0.57% 37,365,799
2010-05-28 2010-05-26 313.745 107,833 -4,170 0.52% 33,832,033
2010-05-27 2010-05-25 323.563 112,003 -2,694 0.54% 36,239,978
2010-05-25 2010-05-20 328.258 114,697 +13,611 0.55% 37,650,215
2010-05-24 2010-05-19 346.613 101,086 -70 0.49% 35,037,742
2010-05-20 2010-05-18 354.724 101,156 +1,194 0.49% 35,882,421
2010-05-19 2010-05-17 329.966 99,962 -2,459 0.48% 32,984,013
2010-05-17 2010-05-13 380.762 102,421 -71 0.49% 38,998,053
2010-05-14 2010-05-12 371.371 102,492 +1,125 0.49% 38,062,585
2010-05-13 2010-05-11 373.079 101,367 +140 0.49% 37,817,872
2010-05-12 2010-05-10 374.359 101,227 -70 0.49% 37,895,272
2010-05-11 2010-05-07 369.664 101,297 +1,218 0.49% 37,445,837
2010-05-10 2010-05-06 370.518 100,079 -3,092 0.48% 37,081,026
2010-05-04 2010-04-30 390.580 103,171 -73,701 0.50% 40,296,544
2010-05-03 2010-04-29 389.300 176,872 +71,382 0.85% 68,856,190
2010-04-30 2010-04-28 381.616 105,490 -2,320 0.51% 40,256,673
2010-04-29 2010-04-27 407.655 107,810 +4,639 0.52% 43,949,251
2010-04-27 2010-04-23 422.595 103,171 +2,319 0.50% 43,599,539
2010-04-26 2010-04-22 426.864 100,852 +24 0.49% 43,050,042
2010-04-21 2010-04-19 394.849 100,828 -774 0.49% 39,811,812
2010-04-20 2010-04-16 414.058 101,602 +774 0.49% 42,069,084
2010-04-14 2010-04-12 426.864 100,828 -7,520 0.49% 43,039,797
2010-04-12 2010-04-08 418.326 108,348 +2,389 0.52% 45,324,815
2010-04-09 2010-04-07 437.108 105,959 +1,968 0.51% 46,315,555
2010-04-08 2010-04-01 429.425 103,991 +1,568 0.50% 44,656,306
2010-04-07 2010-03-31 417.473 102,423 +2,460 0.49% 42,758,790
2010-04-01 2010-03-30 406.801 99,963 +492 0.48% 40,665,044
2010-03-31 2010-03-29 393.141 99,471 -7,028 0.48% 39,106,161
2010-03-30 2010-03-26 388.446 106,499 -7,731 0.51% 41,369,092
2010-03-29 2010-03-25 378.201 114,230 -4,685 0.55% 43,201,911
2010-03-25 2010-03-23 383.323 118,915 +422 0.57% 45,582,909
2010-03-24 2010-03-22 373.079 118,493 +3,303 0.57% 44,207,219
2010-03-23 2010-03-19 383.323 115,190 +4,054 0.56% 44,155,029
2010-03-22 2010-03-18 387.592 111,136 -70 0.54% 43,075,435
2010-03-19 2010-03-17 399.971 111,206 +11,713 0.54% 44,479,191
2010-03-16 2010-03-12 386.312 99,493 -141 0.48% 38,435,291
2010-03-10 2010-03-08 396.983 99,634 -47 0.48% 39,553,014
2010-03-09 2010-03-05 392.714 99,681 +47 0.48% 39,146,170
2010-03-08 2010-03-04 381.189 99,634 +141 0.48% 37,979,399
2010-03-02 2010-02-26 381.616 99,493 +420 0.48% 37,968,121
2010-03-01 2010-02-25 372.652 99,073 -2,857 0.48% 36,919,739
2010-02-26 2010-02-24 371.371 101,930 +2,999 0.49% 37,853,875
2010-02-25 2010-02-23 375.640 98,931 -1,195 0.48% 37,162,433
2010-02-23 2010-02-19 382.043 100,126 -3,022 0.48% 38,252,424
2010-02-22 2010-02-18 382.043 103,148 -29,752 0.50% 39,406,958
2010-02-19 2010-02-17 374.786 132,900 +26,936 0.64% 49,809,085
2010-02-18 2010-02-12 367.103 105,964 -6,255 0.51% 38,899,665
2010-02-17 2010-02-11 360.700 112,219 -2,108 0.54% 40,477,359
2010-02-12 2010-02-10 352.162 114,327 -5,271 0.55% 40,261,673
2010-02-11 2010-02-09 358.565 119,598 -5,131 0.58% 42,883,702
2010-02-09 2010-02-05 351.856 124,729 -1,319 0.60% 43,886,669
2010-02-08 2010-02-04 364.528 126,048 -13,759 0.60% 45,948,033
2010-02-05 2010-02-03 376.778 139,807 -24,977 0.67% 52,676,140
2010-02-04 2010-02-02 389.872 164,784 -7,292 0.79% 64,244,642
2010-02-02 2010-01-29 392.406 172,076 -497 0.82% 67,523,693
2010-02-01 2010-01-28 393.251 172,573 +3,551 0.82% 67,864,508
2010-01-29 2010-01-27 385.648 169,022 +4,735 0.81% 65,182,976
2010-01-28 2010-01-26 382.269 164,287 -2,533 0.78% 62,801,780
2010-01-26 2010-01-22 399.165 166,820 +994 0.80% 66,588,633
2010-01-25 2010-01-21 406.768 165,826 +3,836 0.79% 67,452,661
2010-01-21 2010-01-19 394.941 161,990 -8,168 0.77% 63,976,428
2010-01-20 2010-01-18 405.923 170,158 -5,682 0.81% 69,071,030
2010-01-19 2010-01-15 421.129 175,840 -4,687 0.84% 74,051,354
2010-01-18 2010-01-14 442.671 180,527 -995 0.86% 79,914,138
2010-01-15 2010-01-13 392.829 181,522 -6,818 0.87% 71,307,037
2010-01-14 2010-01-12 372.554 188,340 -8,381 0.90% 70,166,744
2010-01-13 2010-01-11 375.088 196,721 -13,139 0.94% 73,787,681
2010-01-12 2010-01-08 362.416 209,860 +3,504 1.00% 76,056,639
2010-01-11 2010-01-07 358.192 206,356 +4,687 0.99% 73,915,093
2010-01-08 2010-01-06 356.503 201,669 +12,998 0.96% 71,895,509
2010-01-07 2010-01-05 342.563 188,671 +11,790 0.90% 64,631,789
2010-01-06 2010-01-04 318.909 176,881 -11,719 0.85% 56,408,988
2009-12-29 2009-12-24 321.021 188,600 -143 0.90% 60,544,606
2009-12-28 2009-12-22 323.133 188,743 -6,392 0.90% 60,989,133
2009-12-23 2009-12-21 316.797 195,135 +13,565 0.93% 61,818,236
2009-12-22 2009-12-18 315.952 181,570 -16,477 0.87% 57,367,492
2009-12-18 2009-12-16 322.711 198,047 -498 0.95% 63,911,910
2009-12-17 2009-12-15 329.047 198,545 +3,197 0.95% 65,330,591
2009-12-16 2009-12-14 331.581 195,348 +6,036 0.93% 64,773,714
2009-12-15 2009-12-11 325.245 189,312 -12,547 0.90% 61,572,820
2009-12-08 2009-12-04 328.202 201,859 -3,196 0.96% 66,250,523
2009-12-04 2009-12-02 329.469 205,055 +71 0.98% 67,559,300
2009-12-02 2009-11-30 315.952 204,984 +1,136 0.98% 64,765,204
2009-12-01 2009-11-27 315.952 203,848 -236 0.97% 64,406,281
2009-11-30 2009-11-26 328.202 204,084 +355 0.98% 66,980,772
2009-11-25 2009-11-23 320.176 203,729 -1,705 0.97% 65,229,227
2009-11-23 2009-11-19 318.909 205,434 +1,373 0.98% 65,514,804
2009-11-20 2009-11-18 317.220 204,061 -142 0.98% 64,732,163
2009-11-19 2009-11-17 325.668 204,203 +199 0.98% 66,502,301
2009-11-18 2009-11-16 327.357 204,004 +21,204 0.97% 66,782,175
2009-11-17 2009-11-13 312.151 182,800 +15,090 0.87% 57,061,187
2009-11-16 2009-11-12 310.039 167,710 +53,433 0.80% 51,996,629
2009-11-12 2009-11-10 306.660 114,277 -3,409 0.55% 35,044,158
2009-11-11 2009-11-09 312.151 117,686 -284 0.56% 36,735,793
2009-11-09 2009-11-05 302.013 117,970 +924 0.56% 35,628,521
2009-11-05 2009-11-03 283.006 117,046 -9,778 0.56% 33,124,669
2009-11-04 2009-11-02 282.583 126,824 -6,960 0.61% 35,838,328
2009-11-03 2009-10-30 288.919 133,784 -11,790 0.64% 38,652,755
2009-11-02 2009-10-29 285.962 145,574 +14,229 0.70% 41,628,682
2009-10-30 2009-10-28 290.609 131,345 -25 0.63% 38,170,000
2009-10-29 2009-10-27 283.850 131,370 +8,452 0.63% 37,289,422
2009-10-28 2009-10-23 276.670 122,918 -24,574 0.59% 34,007,676
2009-10-27 2009-10-22 272.868 147,492 -26,705 0.70% 40,245,855
2009-10-23 2009-10-21 275.825 174,197 -2,272 0.83% 48,047,857
2009-10-20 2009-10-16 284.273 176,469 -284 0.84% 50,165,329
2009-10-19 2009-10-15 288.497 176,753 -1,445 0.84% 50,992,660
2009-10-16 2009-10-14 281.316 178,198 -71 0.85% 50,129,945
2009-10-15 2009-10-13 284.695 178,269 -14,204 0.85% 50,752,320
2009-10-14 2009-10-12 291.453 192,473 +18,205 0.92% 56,096,928
2009-10-13 2009-10-09 291.031 174,268 -734 0.83% 50,717,407
2009-10-12 2009-10-08 288.919 175,002 +12,477 0.84% 50,561,423
2009-10-09 2009-10-07 276.247 162,525 -4,688 0.78% 44,897,080
2009-10-07 2009-10-05 268.222 167,213 +5,848 0.80% 44,850,154
2009-10-06 2009-10-02 266.110 161,365 +9,020 0.77% 42,940,793
2009-09-30 2009-09-28 282.161 152,345 -71 0.73% 42,985,783
2009-09-28 2009-09-24 280.049 152,416 +2,699 0.73% 42,683,916
2009-09-25 2009-09-23 275.276 149,717 +142 0.72% 41,213,454
2009-09-24 2009-09-22 279.871 149,575 -1,245 0.71% 41,861,645
2009-09-23 2009-09-21 275.693 150,820 +1,293 0.71% 41,580,083
2009-09-22 2009-09-18 291.149 149,527 +144 0.71% 43,534,632
2009-09-21 2009-09-17 264.415 149,383 +5,577 0.71% 39,499,115
2009-09-18 2009-09-16 246.035 143,806 +360 0.68% 35,381,381
2009-09-17 2009-09-15 246.453 143,446 -31,289 0.68% 35,352,728
2009-09-16 2009-09-14 255.643 174,735 -22,982 0.83% 44,669,779
2009-09-15 2009-09-11 301.174 197,717 -934 0.93% 59,547,256
2009-09-14 2009-09-10 306.605 198,651 -5,602 0.94% 60,907,293
2009-09-11 2009-09-09 308.693 204,253 +6,536 0.97% 63,051,491
2009-09-10 2009-09-08 315.794 197,717 -2,014 0.93% 62,437,900
2009-09-04 2009-09-02 337.933 199,731 -265 0.94% 67,495,758
2009-09-03 2009-09-01 336.262 199,996 -2,370 0.95% 67,251,143
2009-09-02 2009-08-31 340.022 202,366 -287 0.96% 68,808,871
2009-09-01 2009-08-28 337.098 202,653 +3,189 0.96% 68,313,896
2009-08-31 2009-08-27 342.528 199,464 -1,077 0.94% 68,322,045
2009-08-28 2009-08-26 342.528 200,541 +574 0.95% 68,690,948
2009-08-27 2009-08-25 336.262 199,967 -96 0.94% 67,241,391
2009-08-26 2009-08-24 350.883 200,063 +2,227 0.95% 70,198,615
2009-08-25 2009-08-21 345.035 197,836 +2,154 0.93% 68,260,246
2009-08-21 2009-08-19 344.199 195,682 +761 0.92% 67,353,562
2009-08-18 2009-08-14 345.035 194,921 -72 0.92% 67,254,470
2009-08-14 2009-08-12 338.769 194,993 +143 0.92% 66,057,534
2009-08-13 2009-08-11 353.389 194,850 +5,961 0.92% 68,857,817
2009-08-12 2009-08-10 347.959 188,889 -143 0.89% 65,725,538
2009-08-11 2009-08-07 344.617 189,032 -1,648 0.89% 65,143,600
2009-08-10 2009-08-06 347.541 190,680 +2,657 0.90% 66,269,081
2009-08-07 2009-08-05 351.718 188,023 +2,514 0.89% 66,131,070
2009-08-06 2009-08-04 347.959 185,509 +10,126 0.88% 64,549,438
2009-08-05 2009-08-03 346.288 175,383 -3,375 0.83% 60,732,968
2009-07-31 2009-07-29 341.275 178,758 -3,649 0.84% 61,005,645
2009-07-28 2009-07-24 344.199 182,407 +3,016 0.86% 62,784,320
2009-07-24 2009-07-22 344.617 179,391 +3,591 0.85% 61,821,150
2009-07-22 2009-07-20 367.591 175,800 -4 0.83% 64,622,540
2009-07-20 2009-07-16 349.629 175,804 +71 0.83% 61,466,246
2009-07-16 2009-07-14 338.351 175,733 -23,061 0.83% 59,459,441
2009-07-15 2009-07-13 345.870 198,794 +12,738 0.94% 68,756,868
2009-07-14 2009-07-10 345.035 186,056 -2,011 0.88% 64,195,740
2009-07-13 2009-07-09 337.933 188,067 -575 0.89% 63,554,104
2009-07-10 2009-07-08 337.933 188,642 -4,051 0.89% 63,748,415
2009-07-09 2009-07-07 335.845 192,693 -1,437 0.91% 64,714,927
2009-07-08 2009-07-06 338.769 194,130 -7,182 0.92% 65,765,176
2009-07-07 2009-07-03 348.794 201,312 -1,077 0.95% 70,216,410
2009-07-06 2009-07-02 346.705 202,389 +497 0.96% 70,169,354
2009-07-03 2009-06-30 336.680 201,892 -7,421 0.95% 67,973,030
2009-07-02 2009-06-29 353.807 209,313 -5,568 0.99% 74,056,314
2009-06-29 2009-06-25 342.528 214,881 +718 1.02% 73,602,802
2009-06-25 2009-06-23 342.528 214,163 +16,649 1.01% 73,356,867
2009-06-24 2009-06-22 346.705 197,514 +3,303 0.93% 68,479,165
2009-06-23 2009-06-19 336.262 194,211 +12,678 0.92% 65,305,865
2009-06-22 2009-06-18 344.199 181,533 -3,376 0.86% 62,483,490
2009-06-19 2009-06-17 345.452 184,909 +1,652 0.87% 63,877,225
2009-06-18 2009-06-16 342.528 183,257 -1,724 0.87% 62,770,690
2009-06-17 2009-06-15 352.136 184,981 +2,982 0.87% 65,138,414
2009-06-16 2009-06-12 346.705 181,999 -3,687 0.86% 63,100,031
2009-06-15 2009-06-11 355.477 185,686 +873 0.88% 66,007,183
2009-06-12 2009-06-10 339.186 184,813 +2,083 0.87% 62,686,067
2009-06-11 2009-06-09 321.642 182,730 -2,586 0.86% 58,773,704
2009-06-10 2009-06-08 329.997 185,316 +19,319 0.88% 61,153,665
2009-06-09 2009-06-05 334.174 165,997 -5,098 0.78% 55,471,857
2009-06-08 2009-06-04 332.085 171,095 +1,365 0.81% 56,818,129
2009-06-05 2009-06-03 334.174 169,730 -56,396 0.80% 56,719,328
2009-06-04 2009-06-02 324.149 226,126 +85,351 1.07% 73,298,435
2009-06-03 2009-06-01 313.288 140,775 -8,017 0.67% 44,103,116
2009-06-02 2009-05-29 296.579 148,792 +1,341 0.70% 44,128,626
2009-06-01 2009-05-27 314.123 147,451 +33,577 0.70% 46,317,813
2009-05-29 2009-05-26 306.187 113,874 -21,080 0.54% 34,866,715
2009-05-27 2009-05-25 309.111 134,954 +32,417 0.64% 41,715,741
2009-05-26 2009-05-22 317.047 102,537 -20,276 0.48% 32,509,094
2009-05-25 2009-05-21 313.288 122,813 +1,938 0.58% 38,475,838
2009-05-21 2009-05-19 281.124 120,875 -6,464 0.57% 33,980,834
2009-05-20 2009-05-18 279.871 127,339 -39,284 0.60% 35,638,443
2009-05-19 2009-05-15 290.314 166,623 +10,360 0.79% 48,372,912
2009-05-18 2009-05-14 291.149 156,263 +7,035 0.74% 45,495,811
2009-05-15 2009-05-13 281.959 149,228 +2,599 0.71% 42,076,206
2009-05-14 2009-05-12 272.352 146,629 -623 0.69% 39,934,656
2009-05-13 2009-05-11 266.921 147,252 -12,070 0.70% 39,304,705
2009-05-12 2009-05-08 272.352 159,322 +29,565 0.75% 43,391,616
2009-05-11 2009-05-07 278.617 129,757 -42,397 0.61% 36,152,564
2009-05-08 2009-05-06 259.402 172,154 +10,342 0.81% 44,657,170
2009-05-07 2009-05-05 248.124 161,812 +16,566 0.76% 40,149,455
2009-05-06 2009-05-04 261.491 145,246 -7,206 0.69% 37,980,528
2009-05-05 2009-04-30 260.238 152,452 +1,389 0.72% 39,673,787
2009-05-04 2009-04-29 251.466 151,063 -2,107 0.71% 37,987,182
2009-04-30 2009-04-28 251.048 153,170 -1,508 0.72% 38,453,039
2009-04-29 2009-04-27 256.478 154,678 -6,679 0.73% 39,671,571
2009-04-28 2009-04-24 247.706 161,357 -934 0.76% 39,969,157
2009-04-27 2009-04-23 249.377 162,291 -6,679 0.77% 40,471,681
2009-04-24 2009-04-22 238.517 168,970 +144 0.80% 40,302,148
2009-04-23 2009-04-21 237.263 168,826 +359 0.80% 40,056,237
2009-04-22 2009-04-20 238.517 168,467 -39,439 0.80% 40,182,174
2009-04-21 2009-04-17 231.833 207,906 +144 0.98% 48,199,495
2009-04-20 2009-04-16 236.846 207,762 +1,005 0.98% 49,207,540
2009-04-17 2009-04-15 244.365 206,757 +216 0.98% 50,524,098
2009-04-16 2009-04-14 227.656 206,541 +14,347 0.98% 47,020,285
2009-04-15 2009-04-09 213.036 192,194 +10,629 0.91% 40,944,209
2009-04-14 2009-04-08 200.504 181,565 +4,022 0.86% 36,404,565
2009-04-09 2009-04-07 201.757 177,543 -2,011 0.84% 35,820,625
2009-04-08 2009-04-06 201.757 179,554 +790 0.85% 36,226,360
2009-04-07 2009-04-03 194.656 178,764 -646 0.84% 34,797,533
2009-04-06 2009-04-02 192.985 179,410 +502 0.85% 34,623,511
2009-04-03 2009-04-01 177.530 178,908 +7,853 0.85% 31,761,512
2009-04-01 2009-03-30 191.315 171,055 -960 0.81% 32,725,307
2009-03-31 2009-03-27 202.593 172,015 -72 0.81% 34,849,017
2009-03-30 2009-03-26 200.504 172,087 +5,603 0.81% 34,504,186
2009-03-27 2009-03-25 197.580 166,484 -13,093 0.79% 32,893,957
2009-03-26 2009-03-24 193.821 179,577 -1,293 0.85% 34,805,764
2009-03-25 2009-03-23 195.492 180,870 -2,414 0.85% 35,358,585
2009-03-24 2009-03-20 190.479 183,284 -18,889 0.87% 34,911,771
2009-03-23 2009-03-19 197.580 202,173 -4,700 0.96% 39,945,400
2009-03-20 2009-03-18 202.593 206,873 +25,639 0.98% 41,911,001
2009-03-19 2009-03-17 187.973 181,234 +3,376 0.86% 34,067,061
2009-03-18 2009-03-16 193.821 177,858 +1,221 0.84% 34,472,586
2009-03-17 2009-03-13 204.681 176,637 -647 0.83% 36,154,323
2009-03-16 2009-03-12 221.390 177,284 +9,552 0.84% 39,248,936
2009-03-12 2009-03-10 226.403 167,732 +2,442 0.79% 37,974,992
2009-03-11 2009-03-09 229.745 165,290 +9,336 0.78% 37,974,472
2009-03-10 2009-03-06 225.985 155,954 +144 0.74% 35,243,275
2009-03-06 2009-03-04 208.023 155,810 -821 0.74% 32,412,098
2009-03-05 2009-03-03 196.327 156,631 -3,734 0.74% 30,750,916
2009-03-04 2009-03-02 203.846 160,365 +1,723 0.76% 32,689,772
2009-03-03 2009-02-27 206.770 158,642 -3,064 0.75% 32,802,418
2009-02-27 2009-02-25 197.580 161,706 -2,729 0.76% 31,949,918
2009-02-26 2009-02-24 193.403 164,435 -4,740 0.78% 31,802,242
2009-02-25 2009-02-23 202.593 169,175 +2,873 0.80% 34,273,654
2009-02-23 2009-02-19 192.150 166,302 -22,006 0.79% 31,954,924
2009-02-20 2009-02-18 187.973 188,308 +16,088 0.89% 35,396,781
2009-02-19 2009-02-17 197.580 172,220 -12,955 0.81% 34,027,278
2009-02-18 2009-02-16 206.352 185,175 +215 0.87% 38,211,297
2009-02-17 2009-02-13 218.884 184,960 -7,253 0.87% 40,484,761
2009-02-16 2009-02-12 212.618 192,213 +6,894 0.91% 40,867,966
2009-02-13 2009-02-11 215.124 185,319 -6,823 0.88% 39,866,642
2009-02-12 2009-02-10 214.289 192,142 -430 0.91% 41,173,914
2009-02-10 2009-02-06 209.598 192,572 -2,775 0.91% 40,362,791
2009-02-09 2009-02-05 205.069 195,347 +6,266 0.91% 40,059,576
2009-02-06 2009-02-04 195.598 189,081 +5,755 0.88% 36,983,820
2009-02-05 2009-02-03 191.892 183,326 +17,339 0.85% 35,178,737
2009-02-04 2009-02-02 197.657 165,987 -437 0.77% 32,808,440
2009-02-03 2009-01-30 208.775 166,424 +2,259 0.78% 34,745,149
2009-02-02 2009-01-29 205.892 164,165 -158 0.76% 33,800,322
2009-01-30 2009-01-23 204.657 164,323 -1,177 0.77% 33,629,856
2009-01-29 2009-01-22 210.010 165,500 -63,677 0.77% 34,756,692
2009-01-23 2009-01-21 235.541 229,177 -352 1.07% 53,980,552
2009-01-21 2009-01-19 230.599 229,529 +3,470 1.07% 52,929,264
2009-01-20 2009-01-16 214.128 226,059 -218 1.05% 48,405,578
2009-01-16 2009-01-14 227.305 226,277 -583 1.05% 51,433,935
2009-01-14 2009-01-12 239.247 226,860 +73 1.06% 54,275,561
2009-01-12 2009-01-08 244.600 226,787 +61,538 1.06% 55,472,133
2009-01-09 2009-01-07 252.012 165,249 -16,440 0.77% 41,644,776
2009-01-08 2009-01-06 252.012 181,689 +4,759 0.85% 45,787,857
2009-01-07 2009-01-05 250.777 176,930 -10,394 0.82% 44,369,960
2009-01-05 2008-12-31 254.071 187,324 +18,432 0.87% 47,593,632
2009-01-02 2008-12-29 231.011 168,892 +15,866 0.79% 39,015,952
2008-12-19 2008-12-17 254.483 153,026 -14,466 0.71% 38,942,512
2008-12-17 2008-12-15 254.483 167,492 +3,132 0.78% 42,623,863
2008-12-16 2008-12-12 252.012 164,360 +29,579 0.77% 41,420,737
2008-12-15 2008-12-11 259.836 134,781 +4,225 0.63% 35,020,980
2008-12-12 2008-12-10 263.954 130,556 +438 0.61% 34,460,782
2008-12-11 2008-12-09 250.365 130,118 +20,471 0.61% 32,577,010
2008-12-10 2008-12-08 247.071 109,647 -2,549 0.51% 27,090,578
2008-12-09 2008-12-05 218.246 112,196 +11,675 0.52% 24,486,319
2008-12-08 2008-12-04 214.128 100,521 -8,086 0.47% 21,524,368
2008-12-05 2008-12-03 219.069 108,607 -3,424 0.51% 23,792,480
2008-12-04 2008-12-02 207.951 112,031 +437 0.52% 23,296,992
2008-12-02 2008-11-28 207.951 111,594 -2,040 0.52% 23,206,118
2008-12-01 2008-11-27 207.128 113,634 -1,691 0.53% 23,536,753
2008-11-28 2008-11-26 209.187 115,325 -801 0.54% 24,124,451
2008-11-27 2008-11-25 212.069 116,126 +2,477 0.54% 24,626,742
2008-11-26 2008-11-24 209.598 113,649 -3,643 0.53% 23,820,653
2008-11-25 2008-11-21 212.069 117,292 +8,888 0.55% 24,874,015
2008-11-24 2008-11-20 215.775 108,404 +364 0.50% 23,390,896
2008-11-21 2008-11-19 227.717 108,040 -510 0.50% 24,602,541
2008-11-20 2008-11-18 227.305 108,550 -510 0.51% 24,673,978
2008-11-19 2008-11-17 225.658 109,060 -10,952 0.51% 24,610,266
2008-11-17 2008-11-13 228.541 120,012 +9,253 0.56% 27,427,607
2008-11-13 2008-11-11 220.305 110,759 +26,664 0.52% 24,400,744
2008-11-12 2008-11-10 236.776 84,095 -1,457 0.39% 19,911,697
2008-11-11 2008-11-07 234.306 85,552 -32,493 0.40% 20,045,306
2008-11-10 2008-11-06 220.717 118,045 -1,748 0.55% 26,054,494
2008-11-07 2008-11-05 226.482 119,793 -1,312 0.56% 27,130,912
2008-11-06 2008-11-04 231.011 121,105 -1,748 0.56% 27,976,617
2008-11-05 2008-11-03 231.011 122,853 -2,331 0.57% 28,380,425
2008-11-04 2008-10-31 242.953 125,184 -3,060 0.58% 30,413,829
2008-11-03 2008-10-30 211.657 128,244 -3,716 0.60% 27,143,787
2008-10-31 2008-10-29 205.892 131,960 -1,311 0.61% 27,169,558
2008-10-30 2008-10-28 214.128 133,271 +161 0.62% 28,537,062
2008-10-29 2008-10-27 164.714 133,110 -1,603 0.62% 21,925,068
2008-10-28 2008-10-24 186.127 134,713 -4,371 0.63% 25,073,687
2008-10-27 2008-10-23 185.303 139,084 -123,122 0.65% 25,772,702
2008-10-24 2008-10-22 185.715 262,206 -19,598 1.22% 48,695,568
2008-10-23 2008-10-21 178.715 281,804 -8,451 1.31% 50,362,485
2008-10-22 2008-10-20 174.597 290,255 -1,573 1.35% 50,677,576
2008-10-21 2008-10-17 174.597 291,828 -2,113 1.36% 50,952,216
2008-10-20 2008-10-16 185.715 293,941 +9,253 1.37% 54,589,231
2008-10-17 2008-10-15 201.775 284,688 -2,696 1.33% 57,442,787
2008-10-16 2008-10-14 224.423 287,384 -2,283 1.34% 64,495,491
2008-10-15 2008-10-13 196.010 289,667 +1,239 1.35% 56,777,496
2008-10-14 2008-10-10 188.597 288,428 +12,555 1.34% 54,396,776
2008-10-10 2008-10-08 228.541 275,873 -5,318 1.29% 63,048,164
2008-10-09 2008-10-06 255.307 281,191 -8,378 1.31% 71,789,904
2008-10-08 2008-10-03 247.894 289,569 -207 1.35% 71,782,540
2008-10-06 2008-10-02 251.600 289,776 +28,202 1.35% 72,907,782
2008-10-03 2008-09-30 255.718 261,574 -507,571 1.22% 66,889,267
2008-10-02 2008-09-29 253.659 769,145 -80,649 3.58% 195,100,866
2008-09-30 2008-09-26 257.365 849,794 +48,739 3.96% 218,707,634
2008-09-29 2008-09-25 247.483 801,055 -510 3.73% 198,247,205
2008-09-26 2008-09-24 251.189 801,565 -79,092 3.73% 201,344,071
2008-09-25 2008-09-23 247.071 880,657 +583 4.10% 217,584,676
2008-09-24 2008-09-22 248.306 880,074 -3,424 4.10% 218,527,837
2008-09-23 2008-09-19 259.836 883,498 -319 4.12% 229,564,746
2008-09-22 2008-09-18 239.536 883,817 -12,264 4.12% 211,706,412
2008-09-19 2008-09-17 243.596 896,081 +78,769 4.12% 218,282,123
2008-09-18 2008-09-16 235.477 817,312 -7,980 3.75% 192,457,801
2008-09-17 2008-09-12 244.814 825,292 +2,290 3.79% 202,043,367
2008-09-16 2008-09-11 241.160 823,002 -30,074 3.78% 198,475,537
2008-09-12 2008-09-10 252.934 853,076 +14,853 3.92% 215,772,166
2008-09-09 2008-09-05 270.798 838,223 -2,890 3.85% 226,989,128
2008-09-08 2008-09-04 280.948 841,113 -369 3.86% 236,308,906
2008-09-05 2008-09-03 267.144 841,482 +20,985 3.86% 224,796,929
2008-09-04 2008-09-02 272.016 820,497 -6,601 3.77% 223,188,313
2008-09-03 2008-09-01 267.956 827,098 +685,666 3.80% 221,625,922
2008-09-02 2008-08-29 282.166 141,432 +2,513 0.65% 39,907,281
2008-09-01 2008-08-28 278.106 138,919 +74 0.64% 38,634,195
2008-08-29 2008-08-27 282.572 138,845 -25 0.64% 39,233,688
2008-08-28 2008-08-26 284.196 138,870 -6,404 0.64% 39,466,274
2008-08-27 2008-08-25 290.692 145,274 -74 0.67% 42,229,950
2008-08-26 2008-08-21 298.406 145,348 +813 0.67% 43,372,659
2008-08-25 2008-08-20 289.068 144,535 +12,562 0.66% 41,780,407
2008-08-21 2008-08-19 268.362 131,973 -5,690 0.61% 35,416,546
2008-08-20 2008-08-18 284.196 137,663 +4,803 0.63% 39,123,250
2008-08-19 2008-08-15 287.038 132,860 +74 0.61% 38,135,840
2008-08-18 2008-08-14 293.534 132,786 +8,645 0.61% 38,977,164
2008-08-15 2008-08-13 292.316 124,141 +6,429 0.57% 36,288,364
2008-08-14 2008-08-12 288.256 117,712 -16,035 0.54% 33,931,162
2008-08-13 2008-08-11 300.030 133,747 -4,212 0.61% 40,128,058
2008-08-12 2008-08-08 323.171 137,959 +148 0.63% 44,584,382
2008-08-11 2008-08-07 327.231 137,811 -961 0.63% 45,096,058
2008-08-08 2008-08-05 315.863 138,772 +518 0.64% 43,832,990
2008-08-07 2008-08-04 329.261 138,254 -3,325 0.63% 45,521,672
2008-08-05 2008-08-01 329.667 141,579 -3,030 0.65% 46,673,946
2008-08-04 2008-07-31 332.509 144,609 -4,581 0.66% 48,083,810
2008-08-01 2008-07-30 329.667 149,190 -4,138 0.69% 49,183,043
2008-07-31 2008-07-29 326.419 153,328 -6,207 0.70% 50,049,203
2008-07-30 2008-07-28 330.073 159,535 +517 0.73% 52,658,220
2008-07-29 2008-07-25 328.043 159,018 +7,562 0.73% 52,164,770
2008-07-28 2008-07-24 336.569 151,456 +2,881 0.70% 50,975,402
2008-07-25 2008-07-23 332.509 148,575 -7,848 0.68% 49,402,541
2008-07-24 2008-07-22 327.231 156,423 +15,567 0.72% 51,186,484
2008-07-23 2008-07-21 337.787 140,856 -2,882 0.65% 47,579,331
2008-07-22 2008-07-18 330.479 143,738 +197 0.66% 47,502,411
2008-07-21 2008-07-17 328.043 143,541 +1,182 0.66% 47,087,646
2008-07-18 2008-07-16 336.975 142,359 -2,586 0.65% 47,971,431
2008-07-17 2008-07-15 344.283 144,945 +4,951 0.67% 49,902,091
2008-07-15 2008-07-11 365.395 139,994 -2,660 0.64% 51,153,056
2008-07-14 2008-07-10 344.283 142,654 -3,547 0.66% 49,113,338
2008-07-11 2008-07-09 343.471 146,201 -517 0.67% 50,215,797
2008-07-10 2008-07-08 347.531 146,718 -148 0.67% 50,989,037
2008-07-09 2008-07-07 351.997 146,866 -1,478 0.67% 51,696,366
2008-07-08 2008-07-04 371.485 148,344 +5,320 0.68% 55,107,503
2008-07-07 2008-07-03 375.138 143,024 +370 0.66% 53,653,807
2008-07-04 2008-07-02 380.010 142,654 +2,143 0.66% 54,210,006
2008-07-02 2008-06-27 372.703 140,511 -2,882 0.65% 52,368,804
2008-06-30 2008-06-26 373.515 143,393 -5,173 0.66% 53,559,366
2008-06-27 2008-06-25 379.604 148,566 -591 0.68% 56,396,310
2008-06-26 2008-06-24 377.574 149,157 +5,789 0.69% 56,317,872
2008-06-25 2008-06-23 390.972 143,368 +541 0.66% 56,052,910
2008-06-24 2008-06-20 375.950 142,827 -18,473 0.66% 53,695,878
2008-06-23 2008-06-19 381.634 161,300 +9,902 0.74% 61,557,627
2008-06-20 2008-06-18 389.754 151,398 +1,847 0.70% 59,008,017
2008-06-19 2008-06-17 377.574 149,551 -4,212 0.69% 56,466,637
2008-06-18 2008-06-16 377.574 153,763 -5,689 0.71% 58,056,980
2008-06-17 2008-06-13 384.070 159,452 -5,838 0.73% 61,240,786
2008-06-16 2008-06-12 387.724 165,290 -4,877 0.76% 64,086,950
2008-06-13 2008-06-11 395.844 170,167 -517 0.78% 67,359,617
2008-06-12 2008-06-10 393.002 170,684 +24,606 0.79% 67,079,191
2008-06-11 2008-06-06 422.234 146,078 +74 0.67% 61,679,068
2008-06-10 2008-06-05 426.294 146,004 -222 0.67% 62,240,590
2008-06-06 2008-06-04 414.114 146,226 -812 0.67% 60,554,221
2008-06-04 2008-06-02 416.550 147,038 -148 0.68% 61,248,661
2008-06-03 2008-05-30 418.174 147,186 -394 0.68% 61,549,337
2008-06-02 2008-05-29 416.550 147,580 -7,685 0.68% 61,474,431
2008-05-30 2008-05-28 402.340 155,265 +6,133 0.71% 62,469,333
2008-05-28 2008-05-26 377.574 149,132 -18,153 0.69% 56,308,433
2008-05-27 2008-05-23 379.604 167,285 -74 0.77% 63,502,125
2008-05-26 2008-05-22 390.160 167,359 +2,143 0.77% 65,296,832
2008-05-23 2008-05-21 373.515 165,216 -148 0.76% 61,710,573
2008-05-22 2008-05-20 377.574 165,364 -148 0.76% 62,437,221
2008-05-21 2008-05-19 386.100 165,512 +20,814 0.76% 63,904,237
2008-05-20 2008-05-16 393.814 144,698 +837 0.67% 56,984,129
2008-05-19 2008-05-15 417.362 143,861 -197 0.66% 60,042,095
2008-05-16 2008-05-14 431.978 144,058 -4,729 0.66% 62,229,836
2008-05-13 2008-05-08 409.242 148,787 -444 0.68% 60,889,887
2008-05-09 2008-05-07 406.806 149,231 -960 0.69% 60,708,069
2008-05-08 2008-05-06 414.114 150,191 +4,655 0.69% 62,196,183
2008-05-07 2008-05-05 423.858 145,536 -14,434 0.67% 61,686,564
2008-05-06 2008-05-02 423.046 159,970 -4,556 0.74% 67,674,634
2008-05-05 2008-04-30 417.362 164,526 +12,709 0.76% 68,666,878
2008-05-02 2008-04-29 427.106 151,817 +813 0.70% 64,841,909
2008-04-30 2008-04-28 426.294 151,004 -887 0.69% 64,372,059
2008-04-29 2008-04-25 430.354 151,891 -325,645 0.70% 65,366,850
2008-04-28 2008-04-24 412.490 477,536 -4,138 2.20% 196,978,795
2008-04-25 2008-04-23 431.166 481,674 -1,133 2.22% 207,681,289
2008-04-24 2008-04-22 418.986 482,807 -11,453 2.22% 202,289,297
2008-04-23 2008-04-21 389.754 494,260 -7,537 2.27% 192,639,946
2008-04-22 2008-04-18 374.326 501,797 +2,216 2.31% 187,835,914
2008-04-21 2008-04-17 391.378 499,581 +7,390 2.30% 195,525,136
2008-04-18 2008-04-16 385.288 492,191 +5,616 2.26% 189,635,452
2008-04-16 2008-04-14 349.561 486,575 -7,390 2.24% 170,087,576
2008-04-14 2008-04-10 349.155 493,965 -147 2.27% 172,470,284
2008-04-08 2008-04-03 345.501 494,112 +2,216 2.27% 170,716,151
2008-04-07 2008-04-02 351.185 491,896 +8,350 2.26% 172,746,417
2008-04-03 2008-04-01 353.215 483,546 +148 2.22% 170,795,608
2008-04-02 2008-03-31 349.561 483,398 -1,108 2.22% 168,977,022
2008-04-01 2008-03-28 341.035 484,506 -4,065 2.23% 165,233,498
2008-03-31 2008-03-27 325.201 488,571 +1,996 2.25% 158,883,885
2008-03-28 2008-03-26 320.329 486,575 +7,019 2.24% 155,864,225
2008-03-27 2008-03-25 334.133 479,556 -36,503 2.21% 160,235,527
2008-03-26 2008-03-20 308.555 516,059 +18,178 2.37% 159,232,825
2008-03-25 2008-03-19 324.795 497,881 -19,360 2.29% 161,709,372
2008-03-20 2008-03-18 300.436 517,241 +222 2.38% 155,397,602
2008-03-19 2008-03-17 300.436 517,019 +26,379 2.38% 155,330,905
2008-03-18 2008-03-14 324.795 490,640 -3,275 2.26% 159,357,530
2008-03-14 2008-03-12 324.795 493,915 +5,246 2.27% 160,421,234
2008-03-13 2008-03-11 328.855 488,669 -7,242 2.25% 160,701,325
2008-03-12 2008-03-10 323.171 495,911 +444 2.28% 160,264,178
2008-03-11 2008-03-07 341.847 495,467 -444 2.28% 169,373,895
2008-03-10 2008-03-06 375.544 495,911 -3,300 2.28% 186,236,639
2008-03-07 2008-03-05 359.711 499,211 -296 2.30% 179,571,545
2008-03-06 2008-03-04 363.365 499,507 -9,832 2.30% 181,503,191
2008-03-05 2008-03-03 348.749 509,339 +3,029 2.34% 177,631,403
2008-03-04 2008-02-29 367.019 506,310 +11,158 2.33% 185,825,190
2008-03-03 2008-02-28 355.651 495,152 -4,816 2.28% 176,101,191
2008-02-29 2008-02-27 354.027 499,968 -121 2.30% 177,002,069
2008-02-28 2008-02-26 357.275 500,089 -1,306 2.30% 178,669,172
2008-02-27 2008-02-25 347.125 501,395 -56,968 2.31% 174,046,688
2008-02-26 2008-02-22 356.869 558,363 +2,660 2.57% 199,262,308
2008-02-25 2008-02-21 356.057 555,703 -11,084 2.56% 197,861,813
2008-02-22 2008-02-20 348.343 566,787 -36,035 2.61% 197,436,216
2008-02-21 2008-02-19 341.441 602,822 -1,109 2.77% 205,828,135
2008-02-20 2008-02-18 332.509 603,931 +94,140 2.78% 200,812,561
2008-02-19 2008-02-15 326.825 509,791 +5,024 2.35% 166,612,544
2008-02-18 2008-02-14 325.607 504,767 +504,767 2.32% 164,355,777
2007-06-26 2007-06-22 284.539 0

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top