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: DAIWA CAPITAL MARKETS HONG KONG 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 -1,418,940
2022-06-20 2022-06-16 0.058 1,418,940 -210 0.32% 82,299
2022-03-24 2022-03-22 0.090 1,419,150 +798,000 0.32% 127,724
2022-03-16 2022-03-14 0.090 621,150 +56,000 0.14% 55,904
2022-01-28 2022-01-26 0.094 565,150 +56,000 0.13% 53,124
2022-01-21 2022-01-19 0.103 509,150 +56,000 0.12% 52,442
2022-01-03 2021-12-29 0.108 453,150 -30 0.10% 48,940
2021-12-14 2021-12-10 0.115 453,180 -480 0.10% 52,116
2021-10-11 2021-10-07 0.136 453,660 -60 0.10% 61,698
2021-10-06 2021-10-04 0.142 453,720 -870 0.10% 64,428
2021-07-30 2021-07-28 0.225 454,590 -120 0.10% 102,283
2021-06-28 2021-06-24 0.203 454,710 -400,000 0.12% 92,306
2021-05-20 2021-05-17 0.136 854,710 -30 0.23% 116,241
2021-05-17 2021-05-13 0.139 854,740 -150 0.23% 118,809
2021-04-23 2021-04-21 0.125 854,890 -5,000,000 0.23% 106,861
2021-04-22 2021-04-20 0.125 5,854,890 -10,000,000 1.60% 731,861
2021-04-21 2021-04-19 0.133 15,854,890 -5,000,000 4.34% 2,108,700
2021-04-16 2021-04-14 0.135 20,854,890 -9,000,000 5.71% 2,815,410
2021-04-15 2021-04-13 0.180 29,854,890 -592,000 8.18% 5,373,880
2021-04-13 2021-04-09 0.130 30,446,890 -400,000 8.34% 3,958,096
2021-04-09 2021-04-07 0.177 30,846,890 -8,000 8.45% 5,459,900
2021-03-29 2021-03-25 0.238 30,854,890 -60 8.45% 7,343,464
2021-03-26 2021-03-24 0.236 30,854,950 -384,000 8.45% 7,281,768
2021-03-12 2021-03-10 0.260 31,238,950 +8,000 8.55% 8,122,127
2021-03-10 2021-03-08 0.260 31,230,950 +1,000,000 8.55% 8,120,047
2021-03-09 2021-03-05 0.260 30,230,950 +998,000 8.28% 7,860,047
2021-03-08 2021-03-04 0.320 29,232,950 +3,072,000 8.01% 9,354,544
2021-03-05 2021-03-03 0.300 26,160,950 +8,000,000 7.16% 7,848,285
2021-03-04 2021-03-02 0.250 18,160,950 +7,000,000 4.97% 4,540,238
2021-03-03 2021-03-01 0.178 11,160,950 +312,000 3.06% 1,986,649
2021-03-01 2021-02-25 0.164 10,848,950 +904,000 2.97% 1,779,228
2021-02-26 2021-02-24 0.180 9,944,950 +1,096,000 2.72% 1,790,091
2021-02-24 2021-02-22 0.175 8,848,950 +1,000,000 2.42% 1,548,566
2021-02-22 2021-02-18 0.176 7,848,950 +376,000 2.15% 1,381,415
2021-02-19 2021-02-17 0.170 7,472,950 +2,408,000 2.05% 1,270,402
2021-02-18 2021-02-16 0.162 5,064,950 +1,856,000 1.39% 820,522
2021-02-17 2021-02-11 0.135 3,208,950 +720,000 0.88% 433,208
2021-02-10 2021-02-08 0.132 2,488,950 +800,000 0.68% 328,541
2021-02-05 2021-02-03 0.130 1,688,950 -752,000 0.46% 219,564
2021-02-03 2021-02-01 0.106 2,440,950 -144,000 0.67% 258,741
2021-02-02 2021-01-29 0.110 2,584,950 -208,000 0.71% 284,344
2021-01-08 2021-01-06 0.112 2,792,950 -8,000 0.76% 312,810
2020-12-30 2020-12-28 0.123 2,800,950 -25,900 0.77% 344,517
2020-12-11 2020-12-09 0.112 2,826,850 -150 0.77% 316,607
2020-12-09 2020-12-07 0.104 2,827,000 -16,000 0.77% 294,008
2020-12-08 2020-12-04 0.103 2,843,000 -180 0.78% 292,829
2020-11-18 2020-11-16 0.095 2,843,180 -8,000 0.78% 270,102
2020-11-16 2020-11-12 0.100 2,851,180 +8,000 0.78% 285,118
2020-10-09 2020-10-07 0.102 2,843,180 +40,000 0.78% 290,004
2020-09-09 2020-09-07 0.110 2,803,180 -330 0.77% 308,350
2020-09-01 2020-08-28 0.105 2,803,510 -30 0.77% 294,369
2020-08-20 2020-08-18 0.120 2,803,540 -240,000 0.77% 336,425
2020-07-24 2020-07-22 0.132 3,043,540 +80,000 0.83% 401,747
2020-07-23 2020-07-21 0.132 2,963,540 +1,528,000 0.81% 391,187
2020-07-22 2020-07-20 0.125 1,435,540 +552,000 0.39% 179,442
2020-07-21 2020-07-17 0.120 883,540 +480,000 0.24% 106,025
2020-06-24 2020-06-22 0.110 403,540 -300 0.11% 44,389
2020-06-23 2020-06-19 0.110 403,840 +8,000 0.11% 44,422
2020-06-17 2020-06-15 0.111 395,840 -60 0.11% 43,938
2020-04-21 2020-04-17 0.135 395,900 -30 0.11% 53,446
2020-04-09 2020-04-07 0.135 395,930 -90 0.11% 53,451
2020-02-18 2020-02-14 0.160 396,020 -8,000 0.11% 63,363
2020-01-14 2020-01-10 0.151 404,020 -30 0.11% 61,007
2020-01-03 2019-12-31 0.134 404,050 -210 0.11% 54,143
2019-12-11 2019-12-09 0.150 404,260 -30 0.11% 60,639
2019-11-27 2019-11-25 0.155 404,290 -1,290 0.11% 62,665
2019-11-12 2019-11-08 0.158 405,580 -90 0.11% 64,082
2019-10-18 2019-10-16 0.179 405,670 -60 0.11% 72,615
2019-08-23 2019-08-21 0.183 405,730 -210 0.11% 74,249
2019-08-20 2019-08-16 0.179 405,940 -8,000 0.11% 72,663
2019-03-11 2019-03-07 0.230 413,940 +64,000 0.11% 95,206
2019-02-12 2019-02-08 0.188 349,940 +56,000 0.10% 65,789
2019-02-01 2019-01-30 0.181 293,940 +24,000 0.08% 53,203
2019-01-11 2019-01-09 0.177 269,940 -24,000 0.07% 47,779
2018-12-20 2018-12-18 0.191 293,940 +16,000 0.08% 56,143
2018-12-19 2018-12-17 0.176 277,940 -240 0.08% 48,917
2018-12-03 2018-11-29 0.200 278,180 +30,000 0.08% 55,636
2018-11-19 2018-11-15 0.220 248,180 -75,000 0.07% 54,600
2018-11-16 2018-11-14 0.200 323,180 -25,000 0.09% 64,636
2018-11-15 2018-11-13 0.240 348,180 -180 0.10% 83,563
2018-11-13 2018-11-09 0.260 348,360 -29,200 0.10% 90,574
2018-11-02 2018-10-31 0.260 377,560 +6,000 0.11% 98,166
2018-10-29 2018-10-25 0.280 371,560 -32,800 0.11% 104,037
2018-10-16 2018-10-12 0.320 404,360 +85,000 0.12% 129,395
2018-10-15 2018-10-11 0.360 319,360 +1,200 0.09% 114,970
2018-10-02 2018-09-27 0.360 318,160 -30 0.09% 114,538
2018-09-10 2018-09-06 0.420 318,190 +20,000 0.09% 133,640
2018-08-28 2018-08-24 0.360 298,190 +20,000 0.09% 107,348
2018-08-02 2018-07-31 0.400 278,190 +10,000 0.08% 111,276
2018-07-30 2018-07-26 0.420 268,190 -30 0.08% 112,640
2018-07-13 2018-07-11 0.380 268,220 -200 0.08% 101,924
2018-07-12 2018-07-10 0.420 268,420 -1,000 0.08% 112,736
2018-07-03 2018-06-28 0.480 269,420 +1,000 0.08% 129,322
2018-06-28 2018-06-26 0.500 268,420 -120 0.08% 134,210
2018-06-21 2018-06-19 0.500 268,540 +200 0.08% 134,270
2018-06-19 2018-06-14 0.480 268,340 -200 0.08% 128,803
2018-06-11 2018-06-07 0.520 268,540 +200 0.08% 139,641
2018-05-24 2018-05-21 0.520 268,340 -1,800 0.08% 139,537
2018-05-21 2018-05-17 0.540 270,140 -1,000 0.08% 145,876
2018-04-26 2018-04-24 0.520 271,140 -180 0.08% 140,993
2018-04-18 2018-04-16 0.520 271,320 -1,000 0.08% 141,086
2018-04-11 2018-04-09 0.580 272,320 +1,400 0.08% 157,946
2018-03-29 2018-03-27 0.580 270,920 +2,000 0.08% 157,134
2018-03-15 2018-03-13 0.560 268,920 +1,800 0.08% 150,595
2018-03-14 2018-03-12 0.600 267,120 +600 0.08% 160,272
2018-03-13 2018-03-09 0.600 266,520 +800 0.08% 159,912
2018-02-21 2018-02-15 0.640 265,720 +10,000 0.08% 170,061
2018-02-20 2018-02-13 0.620 255,720 -180 0.07% 158,546
2018-02-07 2018-02-05 0.680 255,900 +200 0.07% 174,012
2018-01-26 2018-01-24 0.640 255,700 +18,000 0.07% 163,648
2018-01-25 2018-01-23 0.640 237,700 -150 0.07% 152,128
2018-01-22 2018-01-18 0.640 237,850 +1,800 0.07% 152,224
2018-01-16 2018-01-12 0.620 236,050 -210 0.07% 146,351
2018-01-15 2018-01-11 0.640 236,260 +10,200 0.07% 151,206
2017-12-29 2017-12-27 0.620 226,060 +200 0.07% 140,157
2017-12-27 2017-12-21 0.620 225,860 +1,000 0.07% 140,033
2017-12-20 2017-12-18 0.620 224,860 -90 0.06% 139,413
2017-12-19 2017-12-15 0.620 224,950 +10,000 0.06% 139,469
2017-12-15 2017-12-13 0.620 214,950 +20,000 0.06% 133,269
2017-12-11 2017-12-07 0.620 194,950 +22,630 0.06% 120,869
2017-12-06 2017-12-04 0.620 172,320 -2,000 0.05% 106,838
2017-12-01 2017-11-29 0.620 174,320 -420,000 0.05% 108,078
2017-11-30 2017-11-28 0.620 594,320 +420,000 0.17% 368,478
2017-10-30 2017-10-26 0.580 174,320 +30 0.05% 101,106
2017-10-26 2017-10-24 0.580 174,290 +600 0.05% 101,088
2017-10-18 2017-10-16 0.600 173,690 +30 0.05% 104,214
2017-10-06 2017-10-03 0.640 173,660 +60 0.05% 111,142
2017-09-28 2017-09-26 0.600 173,600 -30 0.05% 104,160
2017-09-27 2017-09-25 0.600 173,630 +150 0.05% 104,178
2017-09-22 2017-09-20 0.580 173,480 +150 0.05% 100,618
2017-09-20 2017-09-18 0.640 173,330 +120 0.05% 110,931
2017-09-14 2017-09-12 0.640 173,210 -1,200 0.05% 110,854
2017-09-12 2017-09-08 0.660 174,410 -150 0.05% 115,111
2017-09-11 2017-09-07 0.640 174,560 +60 0.05% 111,718
2017-08-25 2017-08-22 0.540 174,500 -30 0.05% 94,230
2017-08-21 2017-08-17 0.540 174,530 +2,370 0.05% 94,246
2017-08-08 2017-08-04 0.560 172,160 +30 0.05% 96,410
2017-07-27 2017-07-25 0.520 172,130 -60 0.05% 89,508
2017-07-14 2017-07-12 0.540 172,190 -30 0.05% 92,983
2017-07-10 2017-07-06 0.480 172,220 -30 0.05% 82,666
2017-07-07 2017-07-05 0.480 172,250 +10,000 0.05% 82,680
2017-07-06 2017-07-04 0.500 162,250 +1,000 0.05% 81,125
2017-07-03 2017-06-29 0.640 161,250 +5,000 0.05% 103,200
2017-06-26 2017-06-22 0.940 156,250 +8,000 0.05% 146,875
2017-06-21 2017-06-19 0.780 148,250 -600 0.04% 115,635
2017-06-09 2017-06-07 0.700 148,850 -30 0.04% 104,195
2017-05-16 2017-05-12 0.760 148,880 -200 0.04% 113,149
2017-05-12 2017-05-10 0.740 149,080 +600 0.04% 110,319
2017-05-11 2017-05-09 0.760 148,480 -1,000 0.04% 112,845
2017-05-10 2017-05-08 0.720 149,480 +21,000 0.04% 107,626
2017-05-05 2017-05-02 0.820 128,480 +38,000 0.04% 105,354
2017-04-27 2017-04-25 0.840 90,480 +32,000 0.03% 76,003
2017-04-21 2017-04-19 1.100 58,480 -200 0.02% 64,328
2017-04-13 2017-04-11 1.460 58,680 +12,000 0.02% 85,673
2017-03-28 2017-03-24 1.420 46,680 +200 0.01% 66,286
2017-03-23 2017-03-21 1.540 46,480 +600 0.01% 71,579
2017-03-16 2017-03-14 3.300 45,880 -90 0.01% 151,404
2017-02-27 2017-02-23 3.700 45,970 -90 0.01% 170,089
2017-02-09 2017-02-07 3.880 46,060 +200 0.01% 178,713
2017-01-09 2017-01-05 3.700 45,860 +50 0.01% 169,682
2016-12-22 2016-12-20 3.880 45,810 +400 0.01% 177,743
2016-12-21 2016-12-19 4.000 45,410 -800 0.01% 181,640
2016-12-14 2016-12-12 3.860 46,210 +600 0.01% 178,371
2016-12-05 2016-12-01 4.220 45,610 -60 0.01% 192,474
2016-11-04 2016-11-02 7.100 45,670 +400 0.01% 324,257
2016-10-17 2016-10-13 4.740 45,270 +200 0.01% 214,580
2016-08-22 2016-08-18 4.820 45,070 +1,970 0.01% 217,237
2016-08-09 2016-08-05 3.120 43,100 +2,200 0.07% 134,472
2016-06-23 2016-06-21 3.260 40,900 -400 0.07% 133,334
2016-06-13 2016-06-08 3.940 41,300 -300 0.07% 162,722
2016-05-12 2016-05-10 4.980 41,600 -150 0.07% 207,168
2016-05-11 2016-05-09 5.000 41,750 -870 0.07% 208,750
2016-05-10 2016-05-06 5.000 42,620 -120 0.07% 213,100
2016-04-28 2016-04-26 6.000 42,740 -200 0.07% 256,440
2016-04-27 2016-04-25 6.500 42,940 +400 0.07% 279,110
2016-03-15 2016-03-11 5.300 42,540 -1,530 0.07% 225,462
2016-03-08 2016-03-04 5.100 44,070 -600 0.07% 224,757
2016-03-03 2016-03-01 5.500 44,670 -60 0.07% 245,685
2016-02-29 2016-02-25 5.700 44,730 -30 0.08% 254,961
2016-01-28 2016-01-26 3.000 44,760 -30 0.08% 134,280
2016-01-26 2016-01-22 3.080 44,790 +200 0.08% 137,953
2016-01-25 2016-01-21 3.300 44,590 -400 0.07% 147,147
2016-01-22 2016-01-20 3.200 44,990 -1,200 0.08% 143,968
2016-01-15 2016-01-13 7.100 46,190 -30 0.08% 327,949
2015-12-30 2015-12-28 8.700 46,220 +170 0.08% 402,114
2015-12-28 2015-12-22 8.400 46,050 -600 0.08% 386,820
2015-12-23 2015-12-21 8.200 46,650 -60 0.08% 382,530
2015-12-18 2015-12-16 7.900 46,710 -180 0.08% 369,009
2015-12-14 2015-12-10 8.200 46,890 -3,600 0.08% 384,498
2015-11-20 2015-11-18 11.100 50,490 -2,460 0.08% 560,439
2015-11-18 2015-11-16 11.400 52,950 +180 0.09% 603,630
2015-11-09 2015-11-05 12.300 52,770 -180 0.09% 649,071
2015-10-29 2015-10-27 12.900 52,950 -3,180 0.09% 683,055
2015-10-26 2015-10-22 13.300 56,130 +180 0.09% 746,529
2015-10-20 2015-10-16 13.500 55,950 +300 0.09% 755,325
2015-10-19 2015-10-15 12.900 55,650 +240 0.09% 717,885
2015-10-15 2015-10-13 13.800 55,410 +300 0.09% 764,658
2015-10-12 2015-10-08 17.200 55,110 -240 0.09% 947,892
2015-10-09 2015-10-07 16.400 55,350 +120 0.09% 907,740
2015-10-07 2015-10-05 16.100 55,230 -60 0.09% 889,203
2015-10-02 2015-09-29 16.400 55,290 +60 0.09% 906,756
2015-09-14 2015-09-10 17.200 55,230 +60 0.09% 949,956
2015-09-11 2015-09-09 17.200 55,170 -60 0.09% 948,924
2015-09-09 2015-09-07 14.000 55,230 -4,020 0.09% 773,220
2015-09-04 2015-09-01 13.600 59,250 +60 0.10% 805,800
2015-09-01 2015-08-28 14.200 59,190 -180 0.10% 840,498
2015-08-28 2015-08-26 12.300 59,370 +60 0.10% 730,251
2015-08-20 2015-08-18 15.600 59,310 +540 0.10% 925,236
2015-08-13 2015-08-11 16.800 58,770 -600 0.10% 987,336
2015-08-10 2015-08-06 16.200 59,370 +1,500 0.10% 961,794
2015-07-20 2015-07-16 21.400 57,870 -30 0.10% 1,238,418
2015-07-17 2015-07-15 22.900 57,900 +60 0.10% 1,325,910
2015-07-14 2015-07-10 22.000 57,840 -3,000 0.10% 1,272,480
2015-07-13 2015-07-09 20.300 60,840 +2,100 0.10% 1,235,052
2015-07-09 2015-07-07 20.000 58,740 +780 0.10% 1,174,800
2015-07-08 2015-07-06 24.500 57,960 -3,480 0.10% 1,420,020
2015-07-02 2015-06-29 31.000 61,440 +60 0.31% 1,904,640
2015-06-30 2015-06-26 32.000 61,380 +1,560 0.31% 1,964,160
2015-06-25 2015-06-23 31.500 59,820 +900 0.30% 1,884,330
2015-06-24 2015-06-22 32.000 58,920 +600 0.30% 1,885,440
2015-06-23 2015-06-19 33.000 58,320 -120 0.29% 1,924,560
2015-06-18 2015-06-16 34.500 58,440 +1,500 0.29% 2,016,180
2015-06-17 2015-06-15 33.500 56,940 -60 0.29% 1,907,490
2015-06-15 2015-06-11 34.500 57,000 +120 0.29% 1,966,500
2015-06-11 2015-06-09 34.000 56,880 +1,140 0.29% 1,933,920
2015-06-10 2015-06-08 35.000 55,740 +4,290 0.28% 1,950,900
2015-06-09 2015-06-05 39.000 51,450 -360 0.26% 2,006,550
2015-06-08 2015-06-04 39.000 51,810 +2,370 0.26% 2,020,590
2015-06-04 2015-06-02 37.059 49,440 -45,307 0.25% 1,832,188
2015-06-03 2015-06-01 38.118 94,747 +1,134 0.25% 3,611,533
2015-06-02 2015-05-29 35.471 93,613 -2,494 0.25% 3,320,508
2015-06-01 2015-05-28 33.353 96,107 -56 0.26% 3,205,451
2015-05-29 2015-05-27 35.471 96,163 -57 0.26% 3,410,958
2015-05-26 2015-05-21 39.706 96,220 -113 0.26% 3,820,500
2015-05-21 2015-05-19 37.588 96,333 -114 0.26% 3,620,987
2015-05-20 2015-05-18 35.471 96,447 -56 0.26% 3,421,032
2015-05-19 2015-05-15 33.882 96,503 -397 0.26% 3,269,749
2015-05-15 2015-05-13 31.765 96,900 -170 0.26% 3,078,000
2015-05-14 2015-05-12 32.824 97,070 -453 0.26% 3,186,180
2015-05-13 2015-05-11 33.353 97,523 -4,930 0.26% 3,252,679
2015-05-11 2015-05-07 30.176 102,453 -567 0.27% 3,091,670
2015-04-30 2015-04-28 33.353 103,020 -1,303 0.27% 3,436,020
2015-04-27 2015-04-23 34.941 104,323 +113 0.28% 3,645,168
2015-04-24 2015-04-22 35.471 104,210 -4,987 0.28% 3,696,390
2015-04-22 2015-04-20 38.647 109,197 -2,436 0.29% 4,220,143
2015-04-17 2015-04-15 47.647 111,633 -16,264 0.30% 5,318,984
2015-04-16 2015-04-14 46.059 127,897 +567 0.34% 5,890,785
2015-04-15 2015-04-13 47.118 127,330 -4,873 0.34% 5,999,490
2015-04-13 2015-04-09 47.647 132,203 -1,927 0.35% 6,299,084
2015-04-10 2015-04-08 47.647 134,130 -1,133 0.36% 6,390,900
2015-04-09 2015-04-02 48.176 135,263 -11,447 0.36% 6,516,494
2015-04-08 2015-04-01 44.471 146,710 +1,133 0.39% 6,524,280
2015-04-01 2015-03-30 34.412 145,577 -113 0.39% 5,009,561
2015-03-27 2015-03-25 34.941 145,690 -4,420 0.39% 5,090,580
2015-03-26 2015-03-24 32.294 150,110 +1,700 0.40% 4,847,670
2015-03-25 2015-03-23 36.529 148,410 -113 0.40% 5,421,330
2015-03-24 2015-03-20 36.529 148,523 -114 0.40% 5,425,458
2015-03-23 2015-03-19 35.471 148,637 +2,494 0.40% 5,272,242
2015-03-20 2015-03-18 37.059 146,143 -3,740 0.39% 5,415,888
2015-03-19 2015-03-17 35.471 149,883 +340 0.40% 5,316,438
2015-03-17 2015-03-13 33.882 149,543 -114 0.40% 5,066,869
2015-03-16 2015-03-12 32.294 149,657 -680 0.40% 4,833,041
2015-03-13 2015-03-11 32.294 150,337 +1,360 0.40% 4,855,001
2015-03-12 2015-03-10 33.882 148,977 -9,746 0.40% 5,047,691
2015-03-09 2015-03-05 27.000 158,723 -340 0.42% 4,285,521
2015-02-27 2015-02-25 23.559 159,063 -1,247 0.42% 3,747,337
2015-02-25 2015-02-23 25.941 160,310 -57 0.43% 4,158,630
2015-02-24 2015-02-18 27.529 160,367 -1,756 0.43% 4,414,809
2015-02-12 2015-02-10 19.324 162,123 +1,020 0.43% 3,132,789
2015-01-29 2015-01-27 24.618 161,103 -227 0.43% 3,965,977
2015-01-27 2015-01-23 23.824 161,330 -113 0.43% 3,843,450
2015-01-26 2015-01-22 25.147 161,443 -454 0.43% 4,059,817
2015-01-22 2015-01-20 20.647 161,897 +1,020 0.43% 3,342,697
2015-01-21 2015-01-19 24.088 160,877 +680 0.43% 3,875,243
2015-01-19 2015-01-15 25.941 160,197 -1,473 0.43% 4,155,699
2015-01-15 2015-01-13 22.235 161,670 -57 0.43% 3,594,780
2015-01-09 2015-01-07 21.706 161,727 -113 0.43% 3,510,427
2015-01-05 2014-12-31 22.500 161,840 +340 0.43% 3,641,400
2015-01-02 2014-12-29 22.500 161,500 +5,270 0.43% 3,633,750
2014-12-30 2014-12-24 21.971 156,230 -3,627 0.42% 3,432,465
2014-12-29 2014-12-22 19.853 159,857 -396 0.43% 3,173,632
2014-12-23 2014-12-19 19.853 160,253 -284 0.43% 3,181,493
2014-12-22 2014-12-18 19.853 160,537 -3,853 0.43% 3,187,132
2014-12-19 2014-12-17 20.118 164,390 -1,530 0.44% 3,307,140
2014-12-18 2014-12-16 20.118 165,920 -7,990 0.44% 3,337,920
2014-12-17 2014-12-15 19.853 173,910 -397 0.46% 3,452,625
2014-12-15 2014-12-11 19.853 174,307 +6,460 0.46% 3,460,507
2014-12-11 2014-12-09 19.588 167,847 -680 0.45% 3,287,827
2014-12-10 2014-12-08 19.324 168,527 +8,387 0.45% 3,256,536
2014-12-09 2014-12-05 19.853 160,140 -57 0.43% 3,179,250
2014-12-05 2014-12-03 19.059 160,197 +567 0.43% 3,053,166
2014-12-03 2014-12-01 18.794 159,630 +113 0.43% 3,000,105
2014-12-02 2014-11-28 19.853 159,517 +567 0.43% 3,166,882
2014-11-27 2014-11-25 21.176 158,950 +4,873 0.42% 3,366,000
2014-11-24 2014-11-20 23.029 154,077 -226 0.41% 3,548,303
2014-11-21 2014-11-19 23.824 154,303 +340 0.41% 3,676,042
2014-11-20 2014-11-18 25.147 153,963 -1,474 0.41% 3,871,717
2014-11-18 2014-11-14 26.206 155,437 +794 0.41% 4,073,364
2014-11-12 2014-11-10 25.941 154,643 -57 0.41% 4,011,621
2014-10-29 2014-10-27 26.206 154,700 -453 0.41% 4,054,050
2014-10-24 2014-10-22 25.941 155,153 -567 0.41% 4,024,851
2014-10-22 2014-10-20 25.147 155,720 -170 0.52% 3,915,900
2014-10-09 2014-10-07 26.206 155,890 -510 0.52% 4,085,235
2014-10-06 2014-09-30 25.412 156,400 -2,833 0.52% 3,974,400
2014-09-18 2014-09-16 23.029 159,233 -170 0.79% 3,667,042
2014-09-16 2014-09-12 21.971 159,403 -5,157 0.80% 3,502,178
2014-09-15 2014-09-11 19.853 164,560 -283 0.82% 3,267,000
2014-09-11 2014-09-08 20.118 164,843 -57 0.82% 3,316,253
2014-09-10 2014-09-05 19.588 164,900 +397 0.82% 3,230,100
2014-09-05 2014-09-03 19.588 164,503 +56 0.82% 3,222,323
2014-09-01 2014-08-28 20.647 164,447 -56 0.82% 3,395,347
2014-08-28 2014-08-26 21.441 164,503 -4,817 0.82% 3,527,138
2014-08-26 2014-08-22 21.176 169,320 +850 0.84% 3,585,600
2014-08-25 2014-08-21 21.706 168,470 +850 0.84% 3,656,790
2014-08-22 2014-08-20 21.971 167,620 -3,740 0.84% 3,682,710
2014-08-21 2014-08-19 20.118 171,360 -170 0.86% 3,447,360
2014-08-20 2014-08-18 19.666 171,530 -29,341 0.86% 3,373,234
2014-08-18 2014-08-14 18.761 200,871 -17,054 0.86% 3,768,621
2014-08-15 2014-08-13 19.892 217,925 +66 0.93% 4,334,878
2014-08-13 2014-08-11 18.761 217,859 +1,261 0.93% 4,087,340
2014-08-12 2014-08-08 18.083 216,598 -663 0.92% 3,916,802
2014-08-11 2014-08-07 18.083 217,261 -67 0.93% 3,928,791
2014-08-08 2014-08-06 18.083 217,328 +67 0.93% 3,930,003
2014-08-04 2014-07-31 18.309 217,261 +66 0.93% 3,977,901
2014-08-01 2014-07-30 18.761 217,195 -66 0.93% 4,074,883
2014-07-30 2014-07-28 21.700 217,261 +862 0.93% 4,714,549
2014-07-25 2014-07-23 20.796 216,399 +266 0.92% 4,500,184
2014-07-24 2014-07-22 20.570 216,133 -266 0.92% 4,445,797
2014-07-22 2014-07-18 20.570 216,399 +597 0.92% 4,451,269
2014-07-18 2014-07-16 21.022 215,802 -331 0.92% 4,536,549
2014-07-14 2014-07-10 20.796 216,133 -67 0.92% 4,494,652
2014-07-10 2014-07-08 21.926 216,200 +6,636 0.92% 4,740,396
2014-06-17 2014-06-13 18.535 209,564 +597 0.89% 3,884,344
2014-06-13 2014-06-11 18.309 208,967 +200 0.89% 3,826,044
2014-06-12 2014-06-10 19.213 208,767 -133 0.89% 4,011,141
2014-06-11 2014-06-09 18.309 208,900 +531 0.89% 3,824,817
2014-06-10 2014-06-06 18.309 208,369 +265 0.89% 3,815,095
2014-06-05 2014-06-03 18.309 208,104 +332 0.89% 3,810,243
2014-06-04 2014-05-30 17.857 207,772 +796 0.89% 3,710,234
2014-05-30 2014-05-28 18.309 206,976 +4,380 0.88% 3,789,590
2014-05-28 2014-05-26 17.857 202,596 +4,114 0.86% 3,617,805
2014-05-27 2014-05-23 17.631 198,482 +67 0.85% 3,499,475
2014-05-22 2014-05-20 18.761 198,415 +66 0.85% 3,722,543
2014-05-21 2014-05-19 18.761 198,349 +398 0.85% 3,721,305
2014-05-19 2014-05-15 21.248 197,951 +266 0.84% 4,206,034
2014-05-16 2014-05-14 18.535 197,685 +464 0.84% 3,664,163
2014-05-13 2014-05-09 19.666 197,221 +199 0.84% 3,878,462
2014-05-09 2014-05-07 19.892 197,022 -66 0.84% 3,919,084
2014-05-07 2014-05-02 21.926 197,088 +6,636 0.84% 4,321,347
2014-05-05 2014-04-30 22.152 190,452 +3,451 0.81% 4,218,896
2014-04-30 2014-04-28 24.412 187,001 +66 0.80% 4,565,148
2014-04-28 2014-04-24 25.769 186,935 +66 0.80% 4,817,067
2014-04-24 2014-04-22 25.317 186,869 +2,854 0.80% 4,730,886
2014-04-23 2014-04-17 26.673 184,015 +66 0.78% 4,908,202
2014-04-22 2014-04-16 27.125 183,949 +133 0.78% 4,989,601
2014-04-17 2014-04-15 26.221 183,816 +132 0.78% 4,819,794
2014-04-16 2014-04-14 27.125 183,684 +664 0.78% 4,982,413
2014-04-15 2014-04-11 28.029 183,020 +4,446 0.78% 5,129,882
2014-04-14 2014-04-10 27.125 178,574 +2,323 0.76% 4,843,805
2014-04-10 2014-04-08 28.933 176,251 +2,322 0.75% 5,099,513
2014-04-09 2014-04-07 30.742 173,929 +1,261 0.74% 5,346,851
2014-04-02 2014-03-31 33.002 172,668 +133 0.74% 5,698,386
2014-03-26 2014-03-24 35.262 172,535 +133 0.88% 6,083,997
2014-03-20 2014-03-18 33.454 172,402 +1,327 0.88% 5,767,548
2014-03-19 2014-03-17 34.810 171,075 +22,164 0.87% 5,955,174
2014-03-17 2014-03-13 30.742 148,911 -332 0.76% 4,577,758
2014-03-14 2014-03-12 30.742 149,243 +796 0.76% 4,587,965
2014-03-13 2014-03-11 31.194 148,447 +67 0.76% 4,630,605
2014-03-12 2014-03-10 32.098 148,380 +66 0.76% 4,762,674
2014-03-05 2014-03-03 33.002 148,314 -1,327 0.76% 4,894,656
2014-03-04 2014-02-28 33.906 149,641 +398 0.77% 5,073,750
2014-02-26 2014-02-24 33.906 149,243 -199 0.76% 5,060,255
2014-02-25 2014-02-21 34.358 149,442 -66 0.76% 5,134,562
2014-02-24 2014-02-20 35.262 149,508 +1,061 0.76% 5,272,010
2014-02-20 2014-02-18 34.810 148,447 +266 0.76% 5,167,486
2014-02-14 2014-02-12 32.550 148,181 -66 0.76% 4,823,277
2014-02-12 2014-02-10 29.837 148,247 -67 0.76% 4,423,306
2014-02-06 2014-02-04 29.837 148,314 -133 0.76% 4,425,305
2014-01-29 2014-01-27 30.289 148,447 +2,920 0.76% 4,496,384
2014-01-28 2014-01-24 32.098 145,527 +2,854 0.74% 4,671,099
2014-01-27 2014-01-23 34.358 142,673 -664 0.73% 4,901,992
2014-01-23 2014-01-21 34.358 143,337 -199 0.73% 4,924,805
2014-01-22 2014-01-20 34.810 143,536 +332 0.73% 4,996,533
2014-01-21 2014-01-17 34.810 143,204 +199 0.73% 4,984,976
2014-01-17 2014-01-15 34.810 143,005 +464 0.73% 4,978,048
2014-01-14 2014-01-10 34.810 142,541 -398 0.73% 4,961,896
2014-01-10 2014-01-08 34.810 142,939 +67 0.73% 4,975,751
2014-01-09 2014-01-07 34.358 142,872 -6,636 0.73% 4,908,829
2014-01-02 2013-12-27 36.619 149,508 -531 0.76% 5,474,779
2013-12-30 2013-12-24 36.619 150,039 -730 0.77% 5,494,224
2013-12-27 2013-12-20 36.167 150,769 -199 0.77% 5,452,796
2013-12-23 2013-12-19 37.523 150,968 -67 0.77% 5,664,742
2013-12-19 2013-12-17 38.427 151,035 -132 0.77% 5,803,817
2013-12-18 2013-12-16 38.427 151,167 -67 0.77% 5,808,889
2013-12-16 2013-12-12 37.975 151,234 -132 0.77% 5,743,094
2013-12-13 2013-12-11 37.071 151,366 -1,062 0.77% 5,611,247
2013-12-11 2013-12-09 38.879 152,428 -133 0.78% 5,926,256
2013-12-06 2013-12-04 40.687 152,561 +1,925 0.78% 6,207,307
2013-12-04 2013-12-02 42.044 150,636 -1,195 0.77% 6,333,283
2013-12-03 2013-11-29 46.112 151,831 -2,853 0.78% 7,001,286
2013-12-02 2013-11-28 42.044 154,684 -2,655 0.79% 6,503,476
2013-11-28 2013-11-26 40.687 157,339 -199 0.80% 6,401,711
2013-11-27 2013-11-25 41.139 157,538 -133 0.81% 6,481,028
2013-11-26 2013-11-22 41.139 157,671 +266 0.81% 6,486,499
2013-11-25 2013-11-21 42.044 157,405 -4,645 0.80% 6,617,876
2013-11-22 2013-11-20 38.427 162,050 -133 0.83% 6,227,090
2013-11-21 2013-11-19 37.975 162,183 -66 0.83% 6,158,881
2013-11-20 2013-11-18 37.975 162,249 +1,194 0.83% 6,161,387
2013-11-19 2013-11-15 37.975 161,055 -1,062 0.82% 6,116,045
2013-11-13 2013-11-11 38.879 162,117 -929 0.83% 6,302,955
2013-11-11 2013-11-07 39.331 163,046 +199 0.83% 6,412,783
2013-11-08 2013-11-06 40.235 162,847 -66 0.83% 6,552,197
2013-11-05 2013-11-01 39.331 162,913 -265 0.83% 6,407,552
2013-11-04 2013-10-31 40.235 163,178 +199 0.83% 6,565,515
2013-11-01 2013-10-30 39.331 162,979 -797 0.83% 6,410,148
2013-10-31 2013-10-29 39.331 163,776 -132 0.84% 6,441,495
2013-10-30 2013-10-28 38.427 163,908 +663 0.84% 6,298,487
2013-10-29 2013-10-25 38.879 163,245 +67 0.83% 6,346,810
2013-10-25 2013-10-23 40.235 163,178 +2,256 0.83% 6,565,515
2013-10-24 2013-10-22 40.687 160,922 -4,314 0.82% 6,547,494
2013-10-23 2013-10-21 38.879 165,236 +67 0.84% 6,424,218
2013-10-22 2013-10-18 38.879 165,169 +66 0.84% 6,421,614
2013-10-17 2013-10-15 40.235 165,103 -199 0.84% 6,642,968
2013-10-04 2013-10-02 39.331 165,302 +1,128 0.85% 6,501,514
2013-10-03 2013-09-30 39.331 164,174 -1,128 0.84% 6,457,149
2013-09-30 2013-09-26 38.879 165,302 -199 0.85% 6,426,784
2013-09-24 2013-09-19 37.071 165,501 +66 0.85% 6,135,241
2013-09-16 2013-09-12 41.592 165,435 +199 0.85% 6,880,696
2013-09-13 2013-09-11 41.139 165,236 -331 0.84% 6,797,719
2013-09-11 2013-09-09 42.044 165,567 +5,640 0.85% 6,961,036
2013-09-10 2013-09-06 43.852 159,927 +199 0.82% 7,013,111
2013-09-09 2013-09-05 43.400 159,728 -331 0.82% 6,932,174
2013-09-03 2013-08-30 38.879 160,059 -67 0.82% 6,222,942
2013-08-29 2013-08-27 34.358 160,126 -398 0.82% 5,501,646
2013-08-26 2013-08-22 34.358 160,524 -133 0.82% 5,515,320
2013-08-23 2013-08-21 34.358 160,657 -199 0.82% 5,519,890
2013-08-21 2013-08-19 34.358 160,856 +67 0.82% 5,526,727
2013-08-16 2013-08-13 34.358 160,789 +66 0.82% 5,524,425
2013-08-07 2013-08-05 35.262 160,723 +133 0.82% 5,667,478
2013-08-02 2013-07-31 36.167 160,590 +663 0.82% 5,807,987
2013-07-30 2013-07-26 34.810 159,927 -66 0.82% 5,567,109
2013-07-29 2013-07-25 35.262 159,993 +133 0.82% 5,641,736
2013-07-24 2013-07-22 33.906 159,860 +66 0.82% 5,420,237
2013-07-23 2013-07-19 33.906 159,794 -398 0.82% 5,417,999
2013-07-18 2013-07-16 35.262 160,192 -332 0.82% 5,648,753
2013-07-16 2013-07-12 35.714 160,524 -265 0.82% 5,733,030
2013-07-15 2013-07-11 35.714 160,789 +132 0.82% 5,742,495
2013-07-12 2013-07-10 34.810 160,657 -199 0.82% 5,592,520
2013-07-09 2013-07-05 34.810 160,856 +133 0.82% 5,599,447
2013-07-08 2013-07-04 35.714 160,723 -199 0.82% 5,740,137
2013-07-05 2013-07-03 34.358 160,922 -133 0.82% 5,528,995
2013-07-04 2013-07-02 36.619 161,055 -133 0.82% 5,897,615
2013-06-28 2013-06-26 37.523 161,188 -66 0.82% 6,048,225
2013-06-26 2013-06-24 36.619 161,254 -199 0.82% 5,904,902
2013-06-25 2013-06-21 34.810 161,453 +664 0.83% 5,620,229
2013-06-21 2013-06-19 35.262 160,789 +199 0.82% 5,669,805
2013-06-20 2013-06-18 36.167 160,590 +663 0.82% 5,807,987
2013-06-17 2013-06-13 37.523 159,927 +332 0.82% 6,000,909
2013-06-13 2013-06-10 38.879 159,595 +265 0.82% 6,204,902
2013-06-11 2013-06-07 37.975 159,330 -862 0.81% 6,050,538
2013-06-10 2013-06-06 37.071 160,192 +1,128 0.82% 5,938,433
2013-06-07 2013-06-05 36.167 159,064 +265 0.81% 5,752,797
2013-06-05 2013-06-03 37.975 158,799 -929 0.81% 6,030,374
2013-06-04 2013-05-31 33.906 159,728 -132 0.82% 5,415,761
2013-06-03 2013-05-30 38.879 159,860 +132 0.82% 6,215,205
2013-05-30 2013-05-28 40.235 159,728 +266 0.82% 6,426,703
2013-05-29 2013-05-27 40.687 159,462 +398 0.82% 6,488,090
2013-05-28 2013-05-24 42.044 159,064 -1,991 0.81% 6,687,627
2013-05-23 2013-05-21 49.277 161,055 -464 0.82% 7,936,296
2013-05-22 2013-05-20 51.085 161,519 -266 0.83% 8,251,240
2013-05-21 2013-05-16 53.346 161,785 -199 0.83% 8,630,529
2013-05-20 2013-05-15 54.250 161,984 -1,725 0.83% 8,787,605
2013-05-16 2013-05-14 52.442 163,709 +663 0.84% 8,585,147
2013-05-15 2013-05-13 55.606 163,046 +730 0.83% 9,066,349
2013-05-13 2013-05-09 51.989 162,316 -332 0.83% 8,438,716
2013-05-10 2013-05-08 52.442 162,648 +531 0.83% 8,529,506
2013-05-09 2013-05-07 52.442 162,117 -1,061 0.83% 8,501,660
2013-05-06 2013-05-02 47.469 163,178 +1,194 0.83% 7,745,832
2013-05-03 2013-04-30 48.825 161,984 -1,659 0.83% 7,908,845
2013-04-29 2013-04-25 49.729 163,643 +2,389 0.84% 8,137,805
2013-04-26 2013-04-24 49.729 161,254 -1,327 0.82% 8,019,003
2013-04-25 2013-04-23 49.729 162,581 +663 0.83% 8,084,993
2013-04-24 2013-04-22 50.181 161,918 -66 0.83% 8,125,223
2013-04-22 2013-04-18 48.825 161,984 -3,119 0.83% 7,908,845
2013-04-19 2013-04-17 50.633 165,103 -5,574 0.84% 8,359,690
2013-04-18 2013-04-16 47.017 170,677 -1,460 0.87% 8,024,639
2013-04-17 2013-04-15 49.277 172,137 -265 0.88% 8,482,383
2013-04-12 2013-04-10 53.346 172,402 -465 0.88% 9,196,900
2013-04-11 2013-04-09 54.702 172,867 -2,190 0.88% 9,456,156
2013-04-10 2013-04-08 51.537 175,057 +133 0.90% 9,021,973
2013-04-09 2013-04-05 54.250 174,924 +13,736 0.89% 9,489,598
2013-04-05 2013-04-02 57.866 161,188 -1,061 0.82% 9,327,384
2013-04-03 2013-03-28 60.579 162,249 -67 0.83% 9,828,879
2013-04-02 2013-03-27 56.510 162,316 +133 0.83% 9,172,517
2013-03-28 2013-03-26 56.510 162,183 -863 0.83% 9,165,001
2013-03-27 2013-03-25 58.319 163,046 +266 0.83% 9,508,610
2013-03-25 2013-03-21 66.908 162,780 -1,195 0.83% 10,891,305
2013-03-21 2013-03-19 62.387 163,975 +332 0.84% 10,229,959
2013-03-20 2013-03-18 63.291 163,643 +66 0.84% 10,357,207
2013-03-19 2013-03-15 63.291 163,577 -132 0.84% 10,353,029
2013-03-18 2013-03-14 64.648 163,709 +730 0.84% 10,583,414
2013-03-15 2013-03-13 64.196 162,979 +66 0.83% 10,462,541
2013-03-13 2013-03-11 66.004 162,913 -398 0.83% 10,752,904
2013-03-12 2013-03-08 66.908 163,311 +663 0.84% 10,926,834
2013-03-08 2013-03-06 66.004 162,648 +133 0.83% 10,735,413
2013-03-07 2013-03-05 65.100 162,515 -66 0.83% 10,579,694
2013-03-06 2013-03-04 65.100 162,581 +398 0.83% 10,583,991
2013-03-05 2013-03-01 66.456 162,183 -796 0.83% 10,778,041
2013-03-04 2013-02-28 70.073 162,979 +1,261 0.83% 11,420,379
2013-03-01 2013-02-27 66.004 161,718 -266 0.83% 10,674,029
2013-02-28 2013-02-26 67.360 161,984 -1,393 0.83% 10,911,276
2013-02-27 2013-02-25 69.621 163,377 -67 0.84% 11,374,408
2013-02-26 2013-02-22 69.621 163,444 +398 0.84% 11,379,073
2013-02-22 2013-02-20 74.141 163,046 -14,267 0.83% 12,088,465
2013-02-21 2013-02-19 74.141 177,313 -664 0.91% 13,146,241
2013-02-20 2013-02-18 74.141 177,977 -663 0.91% 13,195,471
2013-02-19 2013-02-15 75.046 178,640 -730 0.91% 13,406,147
2013-02-18 2013-02-14 74.141 179,370 -398 0.92% 13,298,750
2013-02-08 2013-02-06 75.498 179,768 -67 0.92% 13,572,068
2013-02-07 2013-02-05 75.498 179,835 -2,256 0.92% 13,577,126
2013-02-06 2013-02-04 77.306 182,091 -4,844 0.93% 14,076,729
2013-02-04 2013-01-31 73.689 186,935 +199 0.96% 13,775,120
2013-02-01 2013-01-30 74.594 186,736 -1,991 0.95% 13,929,296
2013-01-30 2013-01-28 76.854 188,727 -133 0.97% 14,504,412
2013-01-29 2013-01-25 75.950 188,860 +664 0.97% 14,343,873
2013-01-28 2013-01-24 77.758 188,196 -66 0.96% 14,633,763
2013-01-25 2013-01-23 78.662 188,262 +265 0.96% 14,809,114
2013-01-24 2013-01-22 80.471 187,997 -66 0.96% 15,128,229
2013-01-23 2013-01-21 81.375 188,063 -266 0.96% 15,303,580
2013-01-22 2013-01-18 80.923 188,329 -132 0.96% 15,240,086
2013-01-21 2013-01-17 80.923 188,461 -67 0.96% 15,250,767
2013-01-18 2013-01-16 80.923 188,528 +1,261 0.96% 15,256,189
2013-01-17 2013-01-15 82.731 187,267 -1,327 0.96% 15,492,786
2013-01-15 2013-01-11 78.662 188,594 -66 0.96% 14,835,230
2013-01-14 2013-01-10 76.854 188,660 +132 0.96% 14,499,263
2013-01-11 2013-01-09 74.141 188,528 -265 0.96% 13,977,738
2013-01-10 2013-01-08 73.689 188,793 -7,963 0.97% 13,912,035
2013-01-09 2013-01-07 74.141 196,756 -13,803 1.01% 14,587,773
2013-01-08 2013-01-04 70.073 210,559 -4,513 1.08% 14,754,438
2013-01-02 2012-12-27 70.977 215,072 +133 1.10% 15,265,137
2012-12-28 2012-12-24 72.785 214,939 +199 1.10% 15,644,377
2012-12-27 2012-12-20 73.689 214,740 +332 1.10% 15,824,053
2012-12-21 2012-12-19 73.237 214,408 -265 1.10% 15,702,658
2012-12-20 2012-12-18 73.237 214,673 +66 1.10% 15,722,066
2012-12-19 2012-12-17 74.141 214,607 -66 1.10% 15,911,272
2012-12-18 2012-12-14 72.333 214,673 -531 1.10% 15,527,966
2012-12-14 2012-12-12 69.621 215,204 -4,115 1.10% 14,982,636
2012-12-13 2012-12-11 69.169 219,319 +1,792 1.12% 15,169,975
2012-12-11 2012-12-07 68.716 217,527 -66 1.11% 14,947,685
2012-12-10 2012-12-06 69.169 217,593 +66 1.11% 15,050,590
2012-12-05 2012-12-03 66.908 217,527 -332 1.11% 14,554,325
2012-12-03 2012-11-29 64.196 217,859 -663 1.11% 13,985,597
2012-11-30 2012-11-28 66.456 218,522 -1,460 1.12% 14,522,108
2012-11-29 2012-11-27 66.004 219,982 +132 1.12% 14,519,684
2012-11-28 2012-11-26 70.977 219,850 -929 1.12% 15,604,264
2012-11-26 2012-11-22 70.525 220,779 +200 1.13% 15,570,392
2012-11-23 2012-11-21 69.621 220,579 -3,518 1.13% 15,356,847
2012-11-22 2012-11-20 71.429 224,097 +266 1.15% 16,007,013
2012-11-21 2012-11-19 71.881 223,831 +398 1.14% 16,089,203
2012-11-15 2012-11-13 73.237 223,433 -265 1.14% 16,363,624
2012-11-14 2012-11-12 74.141 223,698 +265 1.14% 16,585,292
2012-11-13 2012-11-09 74.141 223,433 -133 1.14% 16,565,645
2012-11-08 2012-11-06 79.114 223,566 -66 1.14% 17,687,277
2012-11-06 2012-11-02 79.114 223,632 -1,659 1.14% 17,692,499
2012-11-05 2012-11-01 77.758 225,291 -66 1.15% 17,518,199
2012-11-02 2012-10-31 77.306 225,357 +730 1.15% 17,421,452
2012-11-01 2012-10-30 78.662 224,627 +132 1.15% 17,669,668
2012-10-31 2012-10-29 78.662 224,495 +133 1.15% 17,659,284
2012-10-30 2012-10-26 79.114 224,362 +133 1.15% 17,750,252
2012-10-29 2012-10-25 81.827 224,229 +66 1.15% 18,347,949
2012-10-26 2012-10-24 84.991 224,163 +133 1.15% 19,051,929
2012-10-25 2012-10-22 80.923 224,030 +66 1.15% 18,129,106
2012-10-24 2012-10-19 82.279 223,964 +664 1.15% 18,427,515
2012-10-22 2012-10-18 87.704 223,300 +199 1.14% 19,584,281
2012-10-18 2012-10-16 91.773 223,101 -664 1.14% 20,474,567
2012-10-17 2012-10-15 93.129 223,765 -132 1.14% 20,838,985
2012-10-16 2012-10-12 84.539 223,897 -266 1.14% 18,928,101
2012-10-11 2012-10-09 81.375 224,163 -66 1.15% 18,241,209
2012-10-09 2012-10-05 81.827 224,229 -67 1.15% 18,347,949
2012-10-05 2012-10-03 81.375 224,296 -66 1.15% 18,252,031
2012-10-03 2012-09-27 79.566 224,362 +133 1.15% 17,851,682
2012-09-26 2012-09-24 81.827 224,229 -730 1.15% 18,347,949
2012-09-25 2012-09-21 81.375 224,959 -797 1.15% 18,305,983
2012-09-21 2012-09-19 80.471 225,756 -929 1.15% 18,166,718
2012-09-18 2012-09-14 79.566 226,685 -199 1.16% 18,036,515
2012-09-14 2012-09-12 76.854 226,884 +67 1.16% 17,436,928
2012-09-12 2012-09-10 78.210 226,817 -133 1.16% 17,739,398
2012-09-11 2012-09-07 77.758 226,950 -66 1.16% 17,647,200
2012-09-10 2012-09-06 76.854 227,016 -67 1.16% 17,447,072
2012-09-05 2012-09-03 77.306 227,083 +332 1.16% 17,554,882
2012-09-03 2012-08-30 77.306 226,751 +398 1.16% 17,529,216
2012-08-31 2012-08-29 75.498 226,353 -796 1.16% 17,089,128
2012-08-30 2012-08-28 77.306 227,149 -332 1.16% 17,559,984
2012-08-28 2012-08-24 80.923 227,481 -199 1.16% 18,408,370
2012-08-27 2012-08-23 80.923 227,680 -2,057 1.16% 18,424,474
2012-08-24 2012-08-22 83.183 229,737 -199 1.17% 19,110,231
2012-08-22 2012-08-20 81.827 229,936 +398 1.18% 18,814,935
2012-08-21 2012-08-17 81.375 229,538 -1,526 1.17% 18,678,598
2012-08-20 2012-08-16 80.471 231,064 +1,725 1.18% 18,593,856
2012-08-17 2012-08-15 81.827 229,339 -4,778 1.17% 18,766,084
2012-08-16 2012-08-14 81.375 234,117 +133 1.20% 19,051,213
2012-08-14 2012-08-10 81.375 233,984 +663 1.20% 19,040,390
2012-08-13 2012-08-09 82.731 233,321 -265 1.19% 19,302,879
2012-08-10 2012-08-08 81.375 233,586 -133 1.19% 19,008,003
2012-08-09 2012-08-07 83.635 233,719 +67 1.20% 19,547,126
2012-08-08 2012-08-06 82.279 233,652 -664 1.19% 19,224,633
2012-08-06 2012-08-02 78.210 234,316 -66 1.20% 18,325,896
2012-08-03 2012-08-01 79.566 234,382 +66 1.20% 18,648,938
2012-08-01 2012-07-30 82.279 234,316 +664 1.20% 19,279,266
2012-07-31 2012-07-27 75.046 233,652 +132 1.19% 17,534,556
2012-07-30 2012-07-26 72.785 233,520 +797 1.19% 16,996,799
2012-07-27 2012-07-25 75.046 232,723 +265 1.19% 17,464,838
2012-07-26 2012-07-24 74.141 232,458 -2,853 1.19% 17,234,771
2012-07-25 2012-07-23 75.498 235,311 +2,853 1.20% 17,765,436
2012-07-24 2012-07-20 73.237 232,458 +664 1.19% 17,024,591
2012-07-23 2012-07-19 71.429 231,794 +332 1.19% 16,556,802
2012-07-20 2012-07-18 70.977 231,462 +1,327 1.18% 16,428,448
2012-07-19 2012-07-17 74.141 230,135 +2,190 1.18% 17,062,540
2012-07-17 2012-07-13 78.210 227,945 +132 1.17% 17,827,619
2012-07-16 2012-07-12 78.210 227,813 -132 1.17% 17,817,295
2012-07-13 2012-07-11 79.566 227,945 +66 1.17% 18,136,769
2012-07-11 2012-07-09 80.471 227,879 -133 1.17% 18,337,557
2012-07-10 2012-07-06 84.087 228,012 +1,527 1.17% 19,172,901
2012-07-09 2012-07-05 81.375 226,485 +132 1.16% 18,430,161
2012-07-06 2012-07-04 81.375 226,353 +465 1.16% 18,419,419
2012-07-05 2012-07-03 81.375 225,888 +663 1.16% 18,381,580
2012-06-29 2012-06-27 80.923 225,225 +266 1.15% 18,225,808
2012-06-28 2012-06-26 81.375 224,959 +1,128 1.15% 18,305,983
2012-06-26 2012-06-22 84.539 223,831 +464 1.14% 18,922,522
2012-06-25 2012-06-21 84.539 223,367 +67 1.14% 18,883,296
2012-06-22 2012-06-20 86.348 223,300 +2,521 1.14% 19,281,431
2012-06-21 2012-06-19 78.210 220,779 +67 1.13% 17,267,165
2012-06-20 2012-06-18 75.046 220,712 -67 1.13% 16,563,466
2012-06-15 2012-06-13 71.429 220,779 +67 1.13% 15,770,012
2012-06-14 2012-06-12 70.977 220,712 +3,583 1.13% 15,665,446
2012-06-13 2012-06-11 72.333 217,129 +531 1.11% 15,705,616
2012-06-12 2012-06-08 70.525 216,598 +1,460 1.11% 15,275,527
2012-06-11 2012-06-07 72.333 215,138 +133 1.10% 15,561,601
2012-06-08 2012-06-06 70.073 215,005 +332 1.10% 15,065,982
2012-06-07 2012-06-05 69.621 214,673 +265 1.10% 14,945,668
2012-06-06 2012-06-04 68.716 214,408 +265 1.10% 14,733,358
2012-06-04 2012-05-31 71.881 214,143 +199 1.10% 15,392,820
2012-06-01 2012-05-30 72.785 213,944 +332 1.09% 15,571,956
2012-05-31 2012-05-29 75.498 213,612 +863 1.09% 16,127,212
2012-05-30 2012-05-28 76.854 212,749 +531 1.09% 16,350,597
2012-05-29 2012-05-25 80.923 212,218 +199 1.09% 17,173,247
2012-05-28 2012-05-24 76.854 212,019 +2,256 1.08% 16,294,494
2012-05-25 2012-05-23 76.402 209,763 +2,389 1.07% 16,026,281
2012-05-24 2012-05-22 80.019 207,374 -133 1.06% 16,593,758
2012-05-23 2012-05-21 81.375 207,507 +465 1.06% 16,885,831
2012-05-22 2012-05-18 80.471 207,042 -1,394 1.06% 16,660,792
2012-05-21 2012-05-17 80.471 208,436 -10,285 1.07% 16,772,968
2012-05-18 2012-05-16 80.471 218,721 -929 1.12% 17,600,608
2012-05-17 2012-05-15 79.566 219,650 -7,499 1.12% 17,476,765
2012-05-16 2012-05-14 78.210 227,149 -1,394 1.16% 17,765,364
2012-05-15 2012-05-11 89.964 228,543 -66 1.17% 20,560,713
2012-05-14 2012-05-10 93.129 228,609 -133 1.17% 21,290,101
2012-05-11 2012-05-09 95.841 228,742 -1,858 1.17% 21,922,948
2012-05-09 2012-05-07 100.814 230,600 -398 1.18% 23,247,772
2012-05-04 2012-05-02 102.623 230,998 +531 1.18% 23,705,616
2012-05-02 2012-04-27 105.787 230,467 -597 1.18% 24,380,454
2012-04-25 2012-04-23 102.623 231,064 +331 1.18% 23,712,389
2012-04-24 2012-04-20 106.239 230,733 +200 1.18% 24,512,903
2012-04-23 2012-04-19 108.500 230,533 +132 1.18% 25,012,754
2012-04-19 2012-04-17 108.048 230,401 -597 1.18% 24,894,272
2012-04-18 2012-04-16 108.952 230,998 -66 1.18% 25,167,637
2012-04-17 2012-04-13 109.404 231,064 +862 1.18% 25,279,287
2012-04-16 2012-04-12 111.664 230,202 +465 1.18% 25,705,332
2012-04-13 2012-04-11 106.691 229,737 -66 1.17% 24,510,949
2012-04-12 2012-04-10 110.760 229,803 -332 1.18% 25,452,999
2012-04-11 2012-04-05 112.568 230,135 +2,720 1.18% 25,905,930
2012-04-05 2012-04-02 111.212 227,415 +332 1.16% 25,291,314
2012-04-03 2012-03-30 109.404 227,083 +398 1.16% 24,843,751
2012-04-02 2012-03-29 109.856 226,685 -132 1.16% 24,902,688
2012-03-30 2012-03-28 113.925 226,817 +199 1.16% 25,840,048
2012-03-29 2012-03-27 119.350 226,618 +597 1.16% 27,046,776
2012-03-28 2012-03-26 110.760 226,021 +730 1.16% 25,034,104
2012-03-27 2012-03-23 108.048 225,291 -597 1.15% 24,342,149
2012-03-21 2012-03-19 122.062 225,888 +531 1.16% 27,572,370
2012-03-20 2012-03-16 129.295 225,357 +199 1.15% 29,137,632
2012-03-19 2012-03-15 132.008 225,158 +4,180 1.15% 29,722,642
2012-03-16 2012-03-14 136.981 220,978 +332 1.13% 30,269,750
2012-03-15 2012-03-13 141.050 220,646 +67 1.13% 31,122,024
2012-03-14 2012-03-12 145.118 220,579 +199 1.13% 32,010,051
2012-03-13 2012-03-09 143.762 220,380 +66 1.13% 31,682,283
2012-03-12 2012-03-08 141.502 220,314 +133 1.13% 31,174,795
2012-03-09 2012-03-07 139.241 220,181 +66 1.13% 30,658,276
2012-03-08 2012-03-06 144.666 220,115 +597 1.13% 31,843,206
2012-03-07 2012-03-05 141.502 219,518 +67 1.12% 31,062,160
2012-03-06 2012-03-02 135.625 219,451 -199 1.12% 29,762,951
2012-03-05 2012-03-01 132.460 219,650 +464 1.12% 29,094,842
2012-03-02 2012-02-29 136.077 219,186 +398 1.12% 29,826,101
2012-03-01 2012-02-28 138.337 218,788 -597 1.12% 30,266,493
2012-02-29 2012-02-27 136.529 219,385 +133 1.12% 29,952,360
2012-02-28 2012-02-24 135.625 219,252 -133 1.12% 29,735,962
2012-02-27 2012-02-23 135.173 219,385 +1,128 1.12% 29,654,820
2012-02-24 2012-02-22 141.050 218,257 +1,593 1.12% 30,785,056
2012-02-23 2012-02-21 133.816 216,664 +2,123 1.11% 28,993,166
2012-02-22 2012-02-20 132.460 214,541 +465 1.10% 28,418,104
2012-02-21 2012-02-17 126.583 214,076 +796 1.09% 27,098,371
2012-02-20 2012-02-16 126.131 213,280 +398 1.09% 26,901,191
2012-02-17 2012-02-15 124.323 212,882 -464 1.09% 26,466,031
2012-02-16 2012-02-14 120.254 213,346 +597 1.09% 25,655,667
2012-02-15 2012-02-13 123.418 212,749 +597 1.09% 26,257,136
2012-02-14 2012-02-10 123.418 212,152 +1,925 1.08% 26,183,455
2012-02-13 2012-02-09 123.418 210,227 +3,251 1.08% 25,945,875
2012-02-10 2012-02-08 118.445 206,976 +2,190 1.06% 24,515,370
2012-02-09 2012-02-07 116.185 204,786 +332 1.05% 23,793,074
2012-02-08 2012-02-06 105.335 204,454 -133 1.05% 21,536,182
2012-02-07 2012-02-03 101.266 204,587 -420 1.05% 20,717,780
2012-02-06 2012-02-02 101.718 205,007 +155 1.05% 20,852,992
2012-02-03 2012-02-01 98.554 204,852 -730 1.05% 20,188,957
2012-02-02 2012-01-31 99.458 205,582 +265 1.05% 20,446,781
2012-02-01 2012-01-30 97.198 205,317 +398 1.05% 19,956,324
2012-01-31 2012-01-27 103.979 204,919 +664 1.05% 21,307,242
2012-01-30 2012-01-26 101.266 204,255 +664 1.04% 20,684,160
2012-01-27 2012-01-20 99.006 203,591 +796 1.04% 20,156,720
2012-01-26 2012-01-19 99.910 202,795 +332 1.04% 20,261,271
2012-01-20 2012-01-18 99.458 202,463 -199 1.04% 20,136,571
2012-01-19 2012-01-17 100.814 202,662 +1,327 1.04% 20,431,223
2012-01-18 2012-01-16 98.102 201,335 +66 1.03% 19,751,323
2012-01-17 2012-01-13 103.527 201,269 +199 1.03% 20,836,729
2012-01-16 2012-01-12 103.075 201,070 +398 1.03% 20,725,227
2012-01-13 2012-01-11 99.458 200,672 +199 1.03% 19,958,442
2012-01-12 2012-01-10 97.650 200,473 -154 1.03% 19,576,129
2012-01-11 2012-01-09 97.198 200,627 +22 1.03% 19,500,467
2012-01-09 2012-01-05 95.389 200,605 +464 1.03% 19,135,569
2012-01-06 2012-01-04 98.102 200,141 +67 1.02% 19,634,189
2012-01-04 2011-12-30 92.677 200,074 +6,171 1.02% 18,542,218
2012-01-03 2011-12-29 90.416 193,903 +6,371 0.99% 17,532,010
2011-12-30 2011-12-28 89.060 187,532 +531 0.96% 16,701,627
2011-12-28 2011-12-22 85.896 187,001 +663 0.96% 16,062,558
2011-12-23 2011-12-21 87.252 186,338 +266 0.95% 16,258,329
2011-12-22 2011-12-20 86.348 186,072 +331 0.95% 16,066,881
2011-12-21 2011-12-19 86.348 185,741 +863 0.95% 16,038,300
2011-12-20 2011-12-16 92.225 184,878 +199 0.95% 17,050,322
2011-12-19 2011-12-15 92.677 184,679 -332 0.94% 17,115,459
2011-12-16 2011-12-14 94.937 185,011 +133 0.95% 17,564,428
2011-12-15 2011-12-13 94.937 184,878 +199 0.95% 17,551,802
2011-12-14 2011-12-12 97.198 184,679 +465 0.94% 17,950,359
2011-12-13 2011-12-09 100.814 184,214 +132 0.94% 18,571,401
2011-12-12 2011-12-08 101.266 184,082 +133 0.94% 18,641,314
2011-12-08 2011-12-06 99.006 183,949 +133 0.94% 18,212,045
2011-12-07 2011-12-05 101.266 183,816 +862 0.94% 18,614,377
2011-12-05 2011-12-01 103.527 182,954 +465 0.94% 18,940,636
2011-12-02 2011-11-30 100.362 182,489 +2,190 0.93% 18,314,996
2011-12-01 2011-11-29 101.718 180,299 +2,920 0.92% 18,339,733
2011-11-30 2011-11-28 99.458 177,379 +331 0.91% 17,641,766
2011-11-29 2011-11-25 96.746 177,048 +598 0.91% 17,128,604
2011-11-28 2011-11-24 98.554 176,450 +995 0.90% 17,389,830
2011-11-24 2011-11-22 101.266 175,455 +863 0.90% 17,767,689
2011-11-23 2011-11-21 102.623 174,592 +3,517 0.89% 17,917,086
2011-11-22 2011-11-18 101.718 171,075 +2,123 0.87% 17,401,482
2011-11-21 2011-11-17 105.787 168,952 +1,328 0.86% 17,872,955
2011-11-18 2011-11-16 107.596 167,624 +265 0.86% 18,035,589
2011-11-17 2011-11-15 112.116 167,359 +1,858 0.86% 18,763,676
2011-11-16 2011-11-14 103.979 165,501 +1,394 0.85% 17,208,604
2011-11-15 2011-11-11 102.171 164,107 -730 0.84% 16,766,898
2011-11-14 2011-11-10 100.362 164,837 -1,527 0.84% 16,543,403
2011-11-11 2011-11-09 108.952 166,364 -663 0.85% 18,125,649
2011-11-10 2011-11-08 106.691 167,027 +66 0.85% 17,820,335
2011-11-09 2011-11-07 108.500 166,961 +332 0.85% 18,115,213
2011-11-08 2011-11-04 108.048 166,629 +1,327 0.85% 18,003,861
2011-11-04 2011-11-02 108.500 165,302 -663 0.85% 17,935,212
2011-11-03 2011-11-01 106.239 165,965 +331 0.85% 17,631,999
2011-11-02 2011-10-31 110.308 165,634 +1,394 0.85% 18,270,755
2011-11-01 2011-10-28 109.856 164,240 +5,441 0.84% 18,042,736
2011-10-31 2011-10-27 113.925 158,799 +2,854 0.81% 18,091,121
2011-10-28 2011-10-26 107.596 155,945 +464 0.80% 16,778,981
2011-10-27 2011-10-25 109.404 155,481 +5,309 0.80% 17,010,217
2011-10-26 2011-10-24 106.239 150,172 +20,240 0.77% 15,954,162
2011-10-25 2011-10-21 93.129 129,932 +464 0.66% 12,100,422
2011-10-24 2011-10-20 94.485 129,468 +2,257 0.66% 12,232,801
2011-10-21 2011-10-19 94.937 127,211 +730 0.65% 12,077,058
2011-10-20 2011-10-18 91.773 126,481 +729 0.65% 11,607,495
2011-10-19 2011-10-17 99.458 125,752 +531 0.64% 12,507,046
2011-10-18 2011-10-14 99.006 125,221 +2,987 0.64% 12,397,624
2011-10-17 2011-10-13 107.596 122,234 +1,526 0.63% 13,151,829
2011-10-14 2011-10-12 104.883 120,708 +6,039 0.62% 12,660,219
2011-10-13 2011-10-11 92.677 114,669 +663 0.59% 10,627,156
2011-10-11 2011-10-07 82.279 114,006 +5,442 0.58% 9,380,290
2011-10-10 2011-10-06 77.306 108,564 +862 0.56% 8,392,650
2011-10-07 2011-10-04 71.429 107,702 +2,057 0.55% 7,693,041
2011-10-06 2011-10-03 69.621 105,645 +863 0.54% 7,355,071
2011-10-04 2011-09-30 66.908 104,782 +8,561 0.54% 7,010,768
2011-10-03 2011-09-28 73.237 96,221 +1,526 0.49% 7,046,964
2011-09-30 2011-09-27 75.498 94,695 +1,858 0.48% 7,149,253
2011-09-28 2011-09-26 81.601 92,837 +8,096 0.47% 7,575,573
2011-09-27 2011-09-23 85.092 84,741 -3,052 0.43% 7,210,759
2011-09-26 2011-09-22 86.401 87,793 -206 0.43% 7,585,389
2011-09-23 2011-09-21 90.765 87,999 +550 0.43% 7,987,187
2011-09-22 2011-09-20 95.128 87,449 +206 0.43% 8,318,866
2011-09-20 2011-09-16 102.546 87,243 -4,675 0.43% 8,946,460
2011-09-19 2011-09-15 101.237 91,918 -619 0.45% 9,305,535
2011-09-16 2011-09-14 101.674 92,537 -3,300 0.46% 9,408,581
2011-09-15 2011-09-12 107.346 95,837 -618 0.47% 10,287,766
2011-09-14 2011-09-09 113.892 96,455 +481 0.48% 10,985,454
2011-09-12 2011-09-08 115.201 95,974 +1,856 0.47% 11,056,312
2011-09-09 2011-09-07 116.510 94,118 +413 0.46% 10,965,709
2011-09-08 2011-09-06 113.456 93,705 +137 0.46% 10,631,362
2011-09-07 2011-09-05 114.765 93,568 +2,406 0.46% 10,738,308
2011-09-06 2011-09-02 120.438 91,162 +344 0.45% 10,979,326
2011-09-05 2011-09-01 118.692 90,818 +2,063 0.45% 10,779,376
2011-09-02 2011-08-31 116.510 88,755 +1,856 0.44% 10,340,865
2011-09-01 2011-08-30 115.637 86,899 +7,700 0.43% 10,048,782
2011-08-31 2011-08-29 116.947 79,199 +4,606 0.39% 9,262,053
2011-08-30 2011-08-26 111.710 74,593 +5,912 0.37% 8,332,797
2011-08-29 2011-08-25 107.346 68,681 +688 0.34% 7,372,665
2011-08-26 2011-08-24 104.728 67,993 +69 0.34% 7,120,791
2011-08-25 2011-08-23 106.910 67,924 +2,406 0.34% 7,261,764
2011-08-24 2011-08-22 104.728 65,518 +2,200 0.32% 6,861,588
2011-08-23 2011-08-19 106.910 63,318 -206 0.31% 6,769,336
2011-08-22 2011-08-18 110.401 63,524 +68 0.31% 7,013,118
2011-08-19 2011-08-17 105.601 63,456 +275 0.31% 6,701,019
2011-08-18 2011-08-16 108.656 63,181 +413 0.31% 6,864,970
2011-08-17 2011-08-15 109.528 62,768 +1,787 0.31% 6,874,875
2011-08-16 2011-08-12 111.710 60,981 +963 0.30% 6,812,198
2011-08-15 2011-08-11 115.637 60,018 +825 0.30% 6,940,331
2011-08-12 2011-08-10 113.456 59,193 +4,606 0.29% 6,715,780
2011-08-11 2011-08-09 115.637 54,587 +344 0.27% 6,312,304
2011-08-10 2011-08-08 124.801 54,243 +1,306 0.27% 6,769,592
2011-08-09 2011-08-05 136.583 52,937 +481 0.26% 7,230,302
2011-08-08 2011-08-04 136.147 52,456 +482 0.26% 7,141,715
2011-08-05 2011-08-03 140.510 51,974 +1,512 0.26% 7,302,890
2011-08-04 2011-08-02 159.274 50,462 +1,306 0.25% 8,037,298
2011-08-03 2011-08-01 173.674 49,156 +619 0.24% 8,537,140
2011-08-02 2011-07-29 188.075 48,537 +1,031 0.24% 9,128,575
2011-08-01 2011-07-28 224.729 47,506 +206 0.23% 10,675,998
2011-07-29 2011-07-27 222.111 47,300 +69 0.23% 10,505,862
2011-07-28 2011-07-26 219.929 47,231 +69 0.23% 10,387,486
2011-07-26 2011-07-22 216.875 47,162 +137 0.23% 10,228,251
2011-07-22 2011-07-20 208.147 47,025 +138 0.23% 9,788,135
2011-07-21 2011-07-19 202.475 46,887 +206 0.23% 9,493,431
2011-07-19 2011-07-15 206.838 46,681 -69 0.23% 9,655,422
2011-07-14 2011-07-12 216.438 46,750 +413 0.23% 10,118,498
2011-07-13 2011-07-11 222.548 46,337 -138 0.23% 10,312,189
2011-07-12 2011-07-08 226.475 46,475 +275 0.23% 10,525,422
2011-07-11 2011-07-07 219.929 46,200 +207 0.23% 10,160,739
2011-07-08 2011-07-06 224.293 45,993 -138 0.23% 10,315,912
2011-07-07 2011-07-05 222.111 46,131 +206 0.23% 10,246,214
2011-07-06 2011-07-04 217.311 45,925 -137 0.23% 9,980,017
2011-07-05 2011-06-30 216.438 46,062 +275 0.23% 9,969,589
2011-06-30 2011-06-28 208.584 45,787 +69 0.23% 9,550,429
2011-06-29 2011-06-27 211.638 45,718 +68 0.23% 9,675,685
2011-06-23 2011-06-21 199.420 45,650 +757 0.23% 9,103,528
2011-06-22 2011-06-20 205.093 44,893 +825 0.22% 9,207,236
2011-06-21 2011-06-17 213.384 44,068 -69 0.22% 9,403,401
2011-06-17 2011-06-15 226.039 44,137 -69 0.22% 9,976,664
2011-06-16 2011-06-14 222.111 44,206 +688 0.22% 9,818,650
2011-06-15 2011-06-13 222.548 43,518 -69 0.21% 9,684,827
2011-06-14 2011-06-10 207.711 43,587 +687 0.22% 9,053,504
2011-06-10 2011-06-08 235.202 42,900 +69 0.21% 10,090,178
2011-06-09 2011-06-07 246.111 42,831 +138 0.21% 10,541,201
2011-06-08 2011-06-03 258.766 42,693 -138 0.21% 11,047,503
2011-06-03 2011-06-01 267.930 42,831 -275 0.21% 11,475,705
2011-05-30 2011-05-26 274.039 43,106 -69 0.21% 11,812,726
2011-05-27 2011-05-25 281.457 43,175 -343 0.21% 12,151,918
2011-05-26 2011-05-24 282.766 43,518 +343 0.21% 12,305,428
2011-05-23 2011-05-19 284.512 43,175 -68 0.21% 12,283,799
2011-05-17 2011-05-13 292.366 43,243 +343 0.21% 12,642,804
2011-05-13 2011-05-11 291.930 42,900 -137 0.21% 12,523,802
2011-05-12 2011-05-09 292.366 43,037 +69 0.21% 12,582,576
2011-05-03 2011-04-28 293.676 42,968 +68 0.21% 12,618,652
2011-04-28 2011-04-26 274.912 42,900 +69 0.21% 11,793,715
2011-04-27 2011-04-21 267.494 42,831 +69 0.21% 11,457,014
2011-04-26 2011-04-20 266.184 42,762 +550 0.21% 11,382,578
2011-04-20 2011-04-18 270.112 42,212 -275 0.21% 11,401,956
2011-04-18 2011-04-14 265.748 42,487 -138 0.21% 11,290,837
2011-04-15 2011-04-13 267.930 42,625 +1,513 0.21% 11,420,511
2011-04-14 2011-04-12 255.275 41,112 +137 0.20% 10,494,874
2011-04-13 2011-04-11 258.766 40,975 +207 0.20% 10,602,943
2011-04-12 2011-04-08 256.148 40,768 -1,238 0.20% 10,442,639
2011-04-11 2011-04-07 246.984 42,006 -275 0.21% 10,374,819
2011-04-08 2011-04-06 255.275 42,281 -69 0.21% 10,793,291
2011-04-07 2011-04-04 263.566 42,350 -275 0.21% 11,162,028
2011-04-06 2011-04-01 260.948 42,625 +69 0.21% 11,122,908
2011-04-04 2011-03-31 261.384 42,556 +206 0.21% 11,123,473
2011-04-01 2011-03-30 270.984 42,350 +69 0.21% 11,476,192
2011-03-31 2011-03-29 268.803 42,281 -137 0.21% 11,365,243
2011-03-30 2011-03-28 280.585 42,418 +481 0.21% 11,901,835
2011-03-29 2011-03-25 277.966 41,937 +344 0.21% 11,657,074
2011-03-28 2011-03-24 260.075 41,593 +1,443 0.21% 10,817,310
2011-03-25 2011-03-23 251.784 40,150 +138 0.20% 10,109,138
2011-03-24 2011-03-22 243.057 40,012 +137 0.20% 9,725,193
2011-03-22 2011-03-18 224.729 39,875 -412 0.20% 8,961,087
2011-03-21 2011-03-17 221.675 40,287 +69 0.20% 8,930,616
2011-03-17 2011-03-15 230.839 40,218 -757 0.20% 9,283,867
2011-03-16 2011-03-14 238.257 40,975 -206 0.20% 9,762,575
2011-03-15 2011-03-11 245.239 41,181 -275 0.20% 10,099,177
2011-03-14 2011-03-10 246.984 41,456 -344 0.20% 10,238,978
2011-03-11 2011-03-09 248.730 41,800 +138 0.21% 10,396,901
2011-03-10 2011-03-08 245.239 41,662 -69 0.21% 10,217,137
2011-03-08 2011-03-04 249.602 41,731 +138 0.21% 10,416,159
2011-03-07 2011-03-03 256.148 41,593 -138 0.21% 10,653,961
2011-03-04 2011-03-02 257.893 41,731 -894 0.21% 10,762,150
2011-03-03 2011-03-01 247.857 42,625 -412 0.21% 10,564,903
2011-03-02 2011-02-28 265.312 43,037 -1,719 0.21% 11,418,218
2011-03-01 2011-02-25 279.275 44,756 -3,300 0.22% 12,499,252
2011-02-28 2011-02-24 281.894 48,056 -206 0.24% 13,546,681
2011-02-25 2011-02-23 296.730 48,262 -344 0.24% 14,320,791
2011-02-23 2011-02-21 307.203 48,606 +825 0.24% 14,931,908
2011-02-22 2011-02-18 308.948 47,781 +344 0.24% 14,761,866
2011-02-21 2011-02-17 308.512 47,437 +825 0.23% 14,634,888
2011-02-18 2011-02-16 307.203 46,612 +344 0.23% 14,319,346
2011-02-17 2011-02-15 311.130 46,268 +206 0.23% 14,395,377
2011-02-16 2011-02-14 313.749 46,062 +412 0.23% 14,451,884
2011-02-14 2011-02-10 318.985 45,650 +757 0.23% 14,561,662
2011-02-11 2011-02-09 331.640 44,893 +481 0.22% 14,888,296
2011-02-10 2011-02-08 329.458 44,412 +550 0.22% 14,631,877
2011-02-09 2011-02-07 336.440 43,862 +1,031 0.22% 14,756,915
2011-02-08 2011-02-02 340.367 42,831 +2,063 0.21% 14,578,257
2011-02-07 2011-01-31 333.385 40,768 +1,031 0.20% 13,591,442
2011-02-01 2011-01-28 323.349 39,737 +3,987 0.20% 12,848,903
2011-01-31 2011-01-27 324.658 35,750 +2,750 0.18% 11,606,513
2011-01-28 2011-01-26 321.603 33,000 +619 0.16% 10,612,903
2011-01-26 2011-01-24 316.367 32,381 +138 0.16% 10,244,270
2011-01-24 2011-01-20 342.985 32,243 +206 0.16% 11,058,870
2011-01-21 2011-01-19 365.240 32,037 -69 0.16% 11,701,191
2011-01-20 2011-01-18 363.058 32,106 +69 0.16% 11,656,343
2011-01-19 2011-01-17 368.294 32,037 +69 0.16% 11,799,051
2011-01-18 2011-01-14 371.317 31,968 -619 0.16% 11,870,257
2011-01-17 2011-01-13 382.111 32,587 -209 0.16% 12,451,849
2011-01-14 2011-01-12 376.066 32,796 -347 0.16% 12,333,468
2011-01-13 2011-01-11 356.205 33,143 -70 0.16% 11,805,706
2011-01-12 2011-01-10 341.525 33,213 +139 0.16% 11,343,074
2011-01-11 2011-01-07 336.776 33,074 +70 0.16% 11,138,521
2011-01-10 2011-01-06 333.753 33,004 +69 0.16% 11,015,197
2011-01-07 2011-01-05 337.207 32,935 +626 0.16% 11,105,929
2011-01-06 2011-01-04 341.093 32,309 +139 0.16% 11,020,386
2010-12-30 2010-12-28 327.709 32,170 -139 0.16% 10,542,389
2010-12-28 2010-12-22 333.753 32,309 -556 0.16% 10,783,238
2010-12-23 2010-12-21 317.346 32,865 -70 0.16% 10,429,588
2010-12-22 2010-12-20 315.188 32,935 -69 0.16% 10,380,702
2010-12-20 2010-12-16 297.053 33,004 +347 0.16% 9,803,953
2010-12-15 2010-12-13 319.937 32,657 +139 0.16% 10,448,181
2010-12-13 2010-12-09 336.344 32,518 -417 0.16% 10,937,233
2010-12-10 2010-12-08 329.436 32,935 +278 0.16% 10,849,966
2010-12-09 2010-12-07 334.617 32,657 -208 0.16% 10,927,585
2010-12-06 2010-12-02 341.525 32,865 -70 0.16% 11,224,224
2010-12-01 2010-11-29 344.116 32,935 +348 0.16% 11,333,451
2010-11-24 2010-11-22 356.205 32,587 -70 0.16% 11,607,656
2010-11-23 2010-11-19 357.500 32,657 +70 0.16% 11,674,890
2010-11-18 2010-11-16 340.662 32,587 -70 0.16% 11,101,140
2010-11-17 2010-11-15 353.615 32,657 -69 0.16% 11,547,989
2010-11-16 2010-11-12 354.910 32,726 -139 0.16% 11,614,779
2010-11-09 2010-11-05 354.910 32,865 +903 0.16% 11,664,111
2010-11-08 2010-11-04 350.592 31,962 +70 0.16% 11,205,627
2010-11-04 2010-11-02 351.887 31,892 -70 0.16% 11,222,395
2010-11-03 2010-11-01 346.706 31,962 -69 0.16% 11,081,427
2010-10-28 2010-10-26 349.729 32,031 +69 0.16% 11,202,158
2010-10-27 2010-10-25 354.910 31,962 -695 0.16% 11,343,627
2010-10-25 2010-10-21 352.751 32,657 -695 0.16% 11,519,789
2010-10-21 2010-10-19 352.319 33,352 -416 0.16% 11,750,551
2010-10-20 2010-10-18 344.979 33,768 +138 0.16% 11,649,259
2010-10-19 2010-10-15 338.935 33,630 +70 0.16% 11,398,369
2010-10-18 2010-10-14 344.547 33,560 -139 0.16% 11,563,013
2010-10-14 2010-10-12 360.523 33,699 -139 0.16% 12,149,256
2010-10-13 2010-10-11 360.955 33,838 +70 0.17% 12,213,979
2010-10-06 2010-10-04 327.831 33,768 -318 0.16% 11,070,204
2010-10-04 2010-09-29 320.148 34,086 +70 0.16% 10,912,553
2010-09-27 2010-09-22 304.354 34,016 +633 0.16% 10,352,896
2010-09-24 2010-09-21 303.927 33,383 +632 0.16% 10,145,990
2010-09-20 2010-09-16 302.646 32,751 +71 0.16% 9,911,967
2010-09-17 2010-09-15 305.207 32,680 +421 0.16% 9,974,179
2010-09-15 2010-09-13 312.037 32,259 +563 0.16% 10,066,010
2010-09-14 2010-09-10 314.172 31,696 +140 0.15% 9,957,982
2010-09-08 2010-09-06 314.598 31,556 -421 0.15% 9,927,468
2010-09-07 2010-09-03 323.136 31,977 -1,125 0.15% 10,332,910
2010-09-06 2010-09-02 327.404 33,102 -3,233 0.16% 10,837,738
2010-09-03 2010-09-01 323.989 36,335 +633 0.18% 11,772,156
2010-09-02 2010-08-31 312.464 35,702 +1,054 0.17% 11,155,594
2010-09-01 2010-08-30 297.951 34,648 +1,968 0.17% 10,323,398
2010-08-31 2010-08-27 236.482 32,680 +2,108 0.16% 7,728,245
2010-08-27 2010-08-25 369.237 30,572 -70 0.15% 11,288,312
2010-08-25 2010-08-23 378.628 30,642 -70 0.15% 11,601,918
2010-08-24 2010-08-20 370.091 30,712 +70 0.15% 11,366,225
2010-08-23 2010-08-19 372.652 30,642 +70 0.15% 11,418,799
2010-08-20 2010-08-18 373.506 30,572 -140 0.15% 11,418,813
2010-08-16 2010-08-12 364.541 30,712 +210 0.15% 11,195,797
2010-08-12 2010-08-10 365.822 30,502 +71 0.15% 11,158,304
2010-08-11 2010-08-09 382.470 30,431 -140 0.15% 11,638,936
2010-08-10 2010-08-06 379.909 30,571 -9,582 0.15% 11,614,184
2010-08-06 2010-08-04 358.992 40,153 -71 0.19% 14,414,615
2010-08-05 2010-08-03 353.870 40,224 -140 0.19% 14,234,062
2010-08-03 2010-07-30 344.052 40,364 +632 0.19% 13,887,316
2010-08-02 2010-07-29 342.771 39,732 -70 0.19% 13,618,994
2010-07-30 2010-07-28 347.894 39,802 +2,319 0.19% 13,846,869
2010-07-29 2010-07-27 346.186 37,483 +6,560 0.18% 12,976,102
2010-07-28 2010-07-26 347.467 30,923 +70 0.15% 10,744,720
2010-07-26 2010-07-22 340.637 30,853 +141 0.15% 10,509,677
2010-07-23 2010-07-21 341.064 30,712 +210 0.15% 10,474,757
2010-07-22 2010-07-20 336.368 30,502 +141 0.15% 10,259,911
2010-07-20 2010-07-16 334.234 30,361 +70 0.15% 10,147,683
2010-07-13 2010-07-09 350.882 30,291 -140 0.15% 10,628,562
2010-07-09 2010-07-07 346.186 30,431 -352 0.15% 10,534,796
2010-07-08 2010-07-06 346.186 30,783 +352 0.15% 10,656,654
2010-07-05 2010-06-30 336.368 30,431 +70 0.15% 10,236,029
2010-06-29 2010-06-25 347.894 30,361 +351 0.15% 10,562,403
2010-06-28 2010-06-24 352.162 30,010 +141 0.14% 10,568,394
2010-06-25 2010-06-23 353.016 29,869 -47 0.14% 10,544,239
2010-06-24 2010-06-22 346.186 29,916 +47 0.14% 10,356,510
2010-06-23 2010-06-21 349.601 29,869 -70 0.14% 10,442,239
2010-06-14 2010-06-10 289.840 29,939 +70 0.14% 8,677,530
2010-06-11 2010-06-09 285.999 29,869 +211 0.14% 8,542,491
2010-06-10 2010-06-08 285.572 29,658 +1,265 0.14% 8,469,486
2010-06-08 2010-06-04 312.037 28,393 +211 0.14% 8,859,674
2010-06-04 2010-06-02 307.342 28,182 +70 0.14% 8,661,505
2010-06-03 2010-06-01 310.757 28,112 +70 0.14% 8,735,991
2010-06-02 2010-05-31 322.282 28,042 +71 0.14% 9,037,431
2010-06-01 2010-05-28 335.515 27,971 +70 0.14% 9,384,683
2010-05-31 2010-05-27 314.598 27,901 -70 0.13% 8,777,611
2010-05-28 2010-05-26 313.745 27,971 -71 0.14% 8,775,753
2010-05-26 2010-05-24 328.685 28,042 +71 0.14% 9,216,983
2010-05-24 2010-05-19 346.613 27,971 -141 0.14% 9,695,118
2010-05-20 2010-05-18 354.724 28,112 +211 0.14% 9,971,990
2010-05-19 2010-05-17 329.966 27,901 -141 0.13% 9,206,368
2010-05-18 2010-05-14 356.858 28,042 +71 0.14% 10,007,010
2010-05-11 2010-05-07 369.664 27,971 -422 0.14% 10,339,867
2010-05-10 2010-05-06 370.518 28,393 +70 0.14% 10,520,105
2010-05-04 2010-04-30 390.580 28,323 -70 0.14% 11,062,401
2010-04-30 2010-04-28 381.616 28,393 +211 0.14% 10,835,223
2010-04-27 2010-04-23 422.595 28,182 -211 0.14% 11,909,570
2010-04-21 2010-04-19 394.849 28,393 +70 0.14% 11,210,941
2010-04-14 2010-04-12 426.864 28,323 +70 0.14% 12,090,056
2010-04-13 2010-04-09 423.449 28,253 -70 0.14% 11,963,694
2010-04-12 2010-04-08 418.326 28,323 +70 0.14% 11,848,255
2010-04-09 2010-04-07 437.108 28,253 -773 0.14% 12,349,620
2010-04-08 2010-04-01 429.425 29,026 -4,990 0.14% 12,464,482
2010-04-01 2010-03-30 406.801 34,016 +4,850 0.16% 13,837,741
2010-03-31 2010-03-29 393.141 29,166 -141 0.14% 11,466,360
2010-03-30 2010-03-26 388.446 29,307 +70 0.14% 11,384,182
2010-03-29 2010-03-25 378.201 29,237 +71 0.14% 11,057,466
2010-03-22 2010-03-18 387.592 29,166 -71 0.14% 11,304,511
2010-03-19 2010-03-17 399.971 29,237 -70 0.14% 11,693,956
2010-03-15 2010-03-11 384.604 29,307 -70 0.14% 11,271,591
2010-03-12 2010-03-10 383.750 29,377 +70 0.14% 11,273,433
2010-03-04 2010-03-02 393.568 29,307 -70 0.14% 11,534,303
2010-02-26 2010-02-24 371.371 29,377 +70 0.14% 10,909,774
2010-02-22 2010-02-18 382.043 29,307 -70 0.14% 11,196,530
2010-02-18 2010-02-12 367.103 29,377 +281 0.14% 10,784,374
2010-02-12 2010-02-10 352.162 29,096 -70 0.14% 10,246,518
2010-02-09 2010-02-05 351.856 29,166 -309 0.14% 10,262,237
2010-02-05 2010-02-03 376.778 29,475 +284 0.14% 11,105,519
2010-02-02 2010-01-29 392.406 29,191 -71 0.14% 11,454,730
2010-02-01 2010-01-28 393.251 29,262 -710 0.14% 11,507,311
2010-01-27 2010-01-25 405.501 29,972 +284 0.14% 12,153,661
2010-01-20 2010-01-18 405.923 29,688 +213 0.14% 12,051,039
2010-01-15 2010-01-13 392.829 29,475 -71 0.14% 11,578,624
2010-01-14 2010-01-12 372.554 29,546 -71 0.14% 11,007,469
2010-01-12 2010-01-08 362.416 29,617 +71 0.14% 10,733,677
2010-01-07 2010-01-05 342.563 29,546 -19,199 0.14% 10,121,380
2010-01-06 2010-01-04 318.909 48,745 -71 0.23% 15,545,232
2010-01-05 2009-12-31 311.306 48,816 +71 0.23% 15,196,720
2010-01-04 2009-12-29 311.729 48,745 +10,463 0.23% 15,195,207
2009-12-30 2009-12-28 313.840 38,282 +9,091 0.18% 12,014,442
2009-12-21 2009-12-17 316.375 29,191 +142 0.14% 9,235,299
2009-12-18 2009-12-16 322.711 29,049 +71 0.14% 9,374,427
2009-12-15 2009-12-11 325.245 28,978 +214 0.14% 9,424,955
2009-12-10 2009-12-08 330.736 28,764 -142 0.14% 9,513,301
2009-12-09 2009-12-07 326.512 28,906 -143 0.14% 9,438,167
2009-12-07 2009-12-03 331.581 29,049 +143 0.14% 9,632,101
2009-12-03 2009-12-01 331.581 28,906 -285 0.14% 9,584,685
2009-12-02 2009-11-30 315.952 29,191 -71 0.14% 9,222,969
2009-11-26 2009-11-24 312.151 29,262 +142 0.14% 9,134,160
2009-11-23 2009-11-19 318.909 29,120 +71 0.14% 9,286,638
2009-11-20 2009-11-18 317.220 29,049 +143 0.14% 9,214,914
2009-11-19 2009-11-17 325.668 28,906 +71 0.14% 9,413,748
2009-11-18 2009-11-16 327.357 28,835 -143 0.14% 9,439,344
2009-11-17 2009-11-13 312.151 28,978 -1,704 0.14% 9,045,509
2009-11-16 2009-11-12 310.039 30,682 +1,704 0.15% 9,512,615
2009-11-13 2009-11-11 307.082 28,978 +143 0.14% 8,898,627
2009-11-11 2009-11-09 312.151 28,835 +71 0.14% 9,000,872
2009-11-09 2009-11-05 302.013 28,764 -427 0.14% 8,687,113
2009-11-04 2009-11-02 282.583 29,191 +71 0.14% 8,248,885
2009-11-02 2009-10-29 285.962 29,120 -142 0.14% 8,327,223
2009-10-30 2009-10-28 290.609 29,262 +142 0.14% 8,503,792
2009-10-29 2009-10-27 283.850 29,120 -142 0.14% 8,265,722
2009-10-28 2009-10-23 276.670 29,262 +71 0.14% 8,095,906
2009-10-27 2009-10-22 272.868 29,191 +71 0.14% 7,965,291
2009-10-23 2009-10-21 275.825 29,120 +142 0.14% 8,032,019
2009-10-21 2009-10-19 284.695 28,978 -213 0.14% 8,249,896
2009-10-20 2009-10-16 284.273 29,191 +711 0.14% 8,298,206
2009-10-19 2009-10-15 288.497 28,480 -71 0.14% 8,216,387
2009-10-15 2009-10-13 284.695 28,551 +71 0.14% 8,128,331
2009-10-14 2009-10-12 291.453 28,480 +1,136 0.14% 8,300,595
2009-10-09 2009-10-07 276.247 27,344 -284 0.13% 7,553,704
2009-10-06 2009-10-02 266.110 27,628 -142 0.13% 7,352,079
2009-10-05 2009-09-30 277.937 27,770 -142 0.13% 7,718,305
2009-10-02 2009-09-29 282.583 27,912 -355 0.13% 7,887,461
2009-09-30 2009-09-28 282.161 28,267 +213 0.14% 7,975,839
2009-09-28 2009-09-24 280.049 28,054 +284 0.13% 7,856,489
2009-09-24 2009-09-22 279.871 27,770 -311 0.13% 7,772,007
2009-09-22 2009-09-18 291.149 28,081 -72 0.13% 8,175,754
2009-09-21 2009-09-17 264.415 28,153 +431 0.13% 7,444,077
2009-09-18 2009-09-16 246.035 27,722 +1,293 0.13% 6,820,596
2009-09-17 2009-09-15 246.453 26,429 +646 0.12% 6,513,512
2009-09-16 2009-09-14 255.643 25,783 +359 0.12% 6,591,243
2009-09-11 2009-09-09 308.693 25,424 +72 0.12% 7,848,213
2009-09-09 2009-09-07 329.997 25,352 +144 0.12% 8,366,076
2009-09-04 2009-09-02 337.933 25,208 -934 0.12% 8,518,623
2009-09-03 2009-09-01 336.262 26,142 +934 0.12% 8,790,573
2009-09-02 2009-08-31 340.022 25,208 +71 0.12% 8,571,272
2009-08-27 2009-08-25 336.262 25,137 +216 0.12% 8,452,629
2009-08-26 2009-08-24 350.883 24,921 +143 0.12% 8,744,344
2009-08-21 2009-08-19 344.199 24,778 -861 0.12% 8,528,565
2009-08-17 2009-08-13 342.528 25,639 -790 0.12% 8,782,081
2009-08-14 2009-08-12 338.769 26,429 -503 0.12% 8,953,319
2009-08-11 2009-08-07 344.617 26,932 -72 0.13% 9,281,219
2009-07-31 2009-07-29 341.275 27,004 -718 0.13% 9,215,791
2009-07-30 2009-07-28 339.186 27,722 -72 0.13% 9,402,927
2009-07-29 2009-07-27 344.617 27,794 -215 0.13% 9,578,279
2009-07-23 2009-07-21 355.060 28,009 +646 0.13% 9,944,868
2009-07-14 2009-07-10 345.035 27,363 +144 0.13% 9,441,179
2009-07-09 2009-07-07 335.845 27,219 -144 0.13% 9,141,358
2009-07-06 2009-07-02 346.705 27,363 +144 0.13% 9,486,899
2009-07-02 2009-06-29 353.807 27,219 +71 0.13% 9,630,261
2009-06-29 2009-06-25 342.528 27,148 +72 0.13% 9,298,956
2009-06-25 2009-06-23 342.528 27,076 -215 0.13% 9,274,294
2009-06-24 2009-06-22 346.705 27,291 +718 0.13% 9,461,936
2009-06-23 2009-06-19 336.262 26,573 +72 0.13% 8,935,502
2009-06-22 2009-06-18 344.199 26,501 -72 0.13% 9,121,620
2009-06-19 2009-06-17 345.452 26,573 +72 0.13% 9,179,702
2009-06-18 2009-06-16 342.528 26,501 -144 0.13% 9,077,340
2009-06-17 2009-06-15 352.136 26,645 -287 0.13% 9,382,656
2009-06-16 2009-06-12 346.705 26,932 -72 0.13% 9,337,469
2009-06-15 2009-06-11 355.477 27,004 -144 0.13% 9,599,313
2009-06-12 2009-06-10 339.186 27,148 +216 0.13% 9,208,234
2009-06-10 2009-06-08 329.997 26,932 +72 0.13% 8,887,471
2009-06-09 2009-06-05 334.174 26,860 -72 0.13% 8,975,910
2009-06-05 2009-06-03 334.174 26,932 -72 0.13% 8,999,970
2009-05-25 2009-05-21 313.288 27,004 -72 0.13% 8,460,029
2009-05-21 2009-05-19 281.124 27,076 +144 0.13% 7,611,707
2009-05-18 2009-05-14 291.149 26,932 +72 0.13% 7,841,224
2009-05-15 2009-05-13 281.959 26,860 +143 0.13% 7,573,424
2009-05-11 2009-05-07 278.617 26,717 -71 0.13% 7,443,822
2009-04-29 2009-04-27 256.478 26,788 -288 0.13% 6,870,544
2009-04-27 2009-04-23 249.377 27,076 -72 0.13% 6,752,138
2009-04-24 2009-04-22 238.517 27,148 -71 0.13% 6,475,248
2009-04-22 2009-04-20 238.517 27,219 +143 0.13% 6,492,183
2009-04-20 2009-04-16 236.846 27,076 -143 0.13% 6,412,835
2009-04-17 2009-04-15 244.365 27,219 -72 0.13% 6,651,361
2009-04-16 2009-04-14 227.656 27,291 +215 0.13% 6,212,958
2009-04-15 2009-04-09 213.036 27,076 -72 0.13% 5,768,158
2009-04-09 2009-04-07 201.757 27,148 +72 0.13% 5,477,312
2009-04-08 2009-04-06 201.757 27,076 -72 0.13% 5,462,785
2009-04-03 2009-04-01 177.530 27,148 +72 0.13% 4,819,581
2009-04-02 2009-03-31 190.897 27,076 +216 0.13% 5,168,722
2009-04-01 2009-03-30 191.315 26,860 +502 0.13% 5,138,708
2009-03-30 2009-03-26 200.504 26,358 +144 0.12% 5,284,893
2009-03-27 2009-03-25 197.580 26,214 -72 0.12% 5,179,370
2009-03-26 2009-03-24 193.821 26,286 +72 0.12% 5,094,774
2009-03-23 2009-03-19 197.580 26,214 +72 0.12% 5,179,370
2009-03-20 2009-03-18 202.593 26,142 -72 0.12% 5,296,184
2009-03-19 2009-03-17 187.973 26,214 +934 0.12% 4,927,519
2009-03-17 2009-03-13 204.681 25,280 +72 0.12% 5,174,348
2009-03-12 2009-03-10 226.403 25,208 -144 0.12% 5,707,161
2009-03-11 2009-03-09 229.745 25,352 +72 0.12% 5,824,483
2009-03-09 2009-03-05 220.972 25,280 -144 0.12% 5,586,184
2009-03-02 2009-02-26 195.909 25,424 +287 0.12% 4,980,801
2009-02-26 2009-02-24 193.403 25,137 +72 0.12% 4,861,574
2009-02-25 2009-02-23 202.593 25,065 -72 0.12% 5,077,991
2009-02-24 2009-02-20 200.504 25,137 +72 0.12% 5,040,077
2009-02-20 2009-02-18 187.973 25,065 +72 0.12% 4,711,538
2009-02-19 2009-02-17 197.580 24,993 +287 0.12% 4,938,124
2009-02-18 2009-02-16 206.352 24,706 -675 0.12% 5,098,141
2009-02-17 2009-02-13 218.884 25,381 +747 0.12% 5,555,492
2009-02-16 2009-02-12 212.618 24,634 +144 0.12% 5,237,635
2009-02-10 2009-02-06 209.598 24,490 -353 0.12% 5,133,066
2009-02-05 2009-02-03 191.892 24,843 +73 0.12% 4,767,165
2009-02-04 2009-02-02 197.657 24,770 +291 0.12% 4,895,956
2009-02-02 2009-01-29 205.892 24,479 +73 0.11% 5,040,040
2009-01-30 2009-01-23 204.657 24,406 +291 0.11% 4,994,859
2009-01-29 2009-01-22 210.010 24,115 +73 0.11% 5,064,397
2009-01-23 2009-01-21 235.541 24,042 +73 0.11% 5,662,874
2009-01-20 2009-01-16 214.128 23,969 +219 0.11% 5,132,436
2009-01-16 2009-01-14 227.305 23,750 -146 0.11% 5,398,498
2009-01-15 2009-01-13 226.893 23,896 -73 0.11% 5,421,845
2009-01-09 2009-01-07 252.012 23,969 -146 0.11% 6,040,482
2009-01-08 2009-01-06 252.012 24,115 -72 0.11% 6,077,276
2009-01-07 2009-01-05 250.777 24,187 -73 0.11% 6,065,541
2009-01-02 2008-12-29 231.011 24,260 +73 0.11% 5,604,333
2008-12-30 2008-12-24 242.129 24,187 +72 0.11% 5,856,385
2008-12-22 2008-12-18 247.071 24,115 -72 0.11% 5,958,114
2008-12-19 2008-12-17 254.483 24,187 -73 0.11% 6,155,180
2008-12-09 2008-12-05 218.246 24,260 +145 0.11% 5,294,646
2008-12-08 2008-12-04 214.128 24,115 -145 0.11% 5,163,698
2008-12-04 2008-12-02 207.951 24,260 -146 0.11% 5,044,899
2008-12-03 2008-12-01 210.010 24,406 +146 0.11% 5,125,510
2008-11-19 2008-11-17 225.658 24,260 +73 0.11% 5,474,464
2008-11-07 2008-11-05 226.482 24,187 +72 0.11% 5,477,911
2008-11-03 2008-10-30 211.657 24,115 -72 0.11% 5,104,117
2008-10-29 2008-10-27 164.714 24,187 -73 0.11% 3,983,935
2008-10-27 2008-10-23 185.303 24,260 -73 0.11% 4,495,454
2008-10-24 2008-10-22 185.715 24,333 -73 0.11% 4,519,001
2008-10-23 2008-10-21 178.715 24,406 -146 0.11% 4,361,708
2008-10-21 2008-10-17 174.597 24,552 +219 0.11% 4,286,699
2008-10-20 2008-10-16 185.715 24,333 -73 0.11% 4,519,001
2008-10-16 2008-10-14 224.423 24,406 +73 0.11% 5,477,260
2008-10-14 2008-10-10 188.597 24,333 +73 0.11% 4,589,141
2008-10-13 2008-10-09 234.306 24,260 -219 0.11% 5,684,252
2008-10-10 2008-10-08 228.541 24,479 -146 0.11% 5,594,444
2008-10-09 2008-10-06 255.307 24,625 -72 0.11% 6,286,924
2008-10-06 2008-10-02 251.600 24,697 -365 0.12% 6,213,777
2008-10-03 2008-09-30 255.718 25,062 -72 0.12% 6,408,813
2008-09-24 2008-09-22 248.306 25,134 +72 0.12% 6,240,928
2008-09-22 2008-09-18 239.536 25,062 -357 0.12% 6,003,263
2008-09-19 2008-09-17 243.596 25,419 -222 0.12% 6,191,977
2008-09-18 2008-09-16 235.477 25,641 +74 0.12% 6,037,854
2008-09-03 2008-09-01 267.956 25,567 -148 0.12% 6,850,833
2008-09-01 2008-08-28 278.106 25,715 +74 0.12% 7,151,494
2008-08-28 2008-08-26 284.196 25,641 +74 0.12% 7,287,065
2008-08-27 2008-08-25 290.692 25,567 +443 0.12% 7,432,115
2008-08-25 2008-08-20 289.068 25,124 -147 0.12% 7,262,538
2008-08-19 2008-08-15 287.038 25,271 -148 0.12% 7,253,732
2008-08-15 2008-08-13 292.316 25,419 -296 0.12% 7,430,373
2008-08-08 2008-08-05 315.863 25,715 -74 0.12% 8,122,426
2008-08-07 2008-08-04 329.261 25,789 -147 0.12% 8,491,316
2008-08-04 2008-07-31 332.509 25,936 -148 0.12% 8,623,956
2008-07-31 2008-07-29 326.419 26,084 +74 0.12% 8,514,318
2008-07-25 2008-07-23 332.509 26,010 -148 0.12% 8,648,562
2008-07-21 2008-07-17 328.043 26,158 +74 0.12% 8,580,953
2008-07-18 2008-07-16 336.975 26,084 +74 0.12% 8,789,657
2008-07-17 2008-07-15 344.283 26,010 +148 0.12% 8,954,799
2008-07-16 2008-07-14 349.561 25,862 +73 0.12% 9,040,343
2008-07-10 2008-07-08 347.531 25,789 +74 0.12% 8,962,474
2008-07-03 2008-06-30 375.950 25,715 -147 0.12% 9,667,566
2008-06-25 2008-06-23 390.972 25,862 +73 0.12% 10,111,324
2008-06-19 2008-06-17 377.574 25,789 +74 0.12% 9,737,267
2008-06-17 2008-06-13 384.070 25,715 -147 0.12% 9,876,369
2008-06-10 2008-06-05 426.294 25,862 -74 0.12% 11,024,809
2008-06-02 2008-05-29 416.550 25,936 -74 0.12% 10,803,638
2008-05-29 2008-05-27 385.288 26,010 +74 0.12% 10,021,350
2008-05-26 2008-05-22 390.160 25,936 +74 0.12% 10,119,197
2008-05-23 2008-05-21 373.515 25,862 +73 0.12% 9,659,832
2008-05-22 2008-05-20 377.574 25,789 -73 0.12% 9,737,267
2008-05-21 2008-05-19 386.100 25,862 +73 0.12% 9,985,327
2008-05-20 2008-05-16 393.814 25,789 +74 0.12% 10,156,075
2008-05-16 2008-05-14 431.978 25,715 +148 0.12% 11,108,305
2008-05-09 2008-05-07 406.806 25,567 -74 0.12% 10,400,810
2008-05-06 2008-05-02 423.046 25,641 -74 0.12% 10,847,317
2008-05-05 2008-04-30 417.362 25,715 +739 0.12% 10,732,460
2008-04-30 2008-04-28 426.294 24,976 -74 0.11% 10,647,112
2008-04-28 2008-04-24 412.490 25,050 +222 0.12% 10,332,873
2008-04-25 2008-04-23 431.166 24,828 +74 0.11% 10,704,981
2008-04-24 2008-04-22 418.986 24,754 -148 0.11% 10,371,576
2008-04-22 2008-04-18 374.326 24,902 +296 0.11% 9,321,478
2008-04-18 2008-04-16 385.288 24,606 +148 0.11% 9,480,405
2008-04-17 2008-04-15 359.305 24,458 -148 0.11% 8,787,875
2008-04-08 2008-04-03 345.501 24,606 -222 0.11% 8,501,396
2008-04-01 2008-03-28 341.035 24,828 -74 0.11% 8,467,217
2008-03-31 2008-03-27 325.201 24,902 -222 0.11% 8,098,161
2008-03-20 2008-03-18 300.436 25,124 -295 0.12% 7,548,144
2008-03-17 2008-03-13 320.735 25,419 -148 0.12% 8,152,770
2008-03-13 2008-03-11 328.855 25,567 -369 0.12% 8,407,840
2008-03-12 2008-03-10 323.171 25,936 -518 0.12% 8,381,770
2008-03-10 2008-03-06 375.544 26,454 -73 0.12% 9,934,654
2008-03-05 2008-03-03 348.749 26,527 -370 0.12% 9,251,261
2008-02-20 2008-02-18 332.509 26,897 -148 0.12% 8,943,498
2008-02-18 2008-02-14 325.607 27,045 +444 0.12% 8,806,047
2008-02-14 2008-02-12 315.863 26,601 -74 0.12% 8,402,281
2008-02-11 2008-02-04 321.236 26,675 -601 0.12% 8,568,977
2008-02-05 2008-02-01 305.939 27,276 -75 0.12% 8,344,800
2008-02-04 2008-01-31 323.652 27,351 -74 0.12% 8,852,194
2008-02-01 2008-01-30 346.194 27,425 +74 0.13% 9,494,383
2008-01-30 2008-01-28 354.245 27,351 -74 0.12% 9,688,968
2008-01-29 2008-01-25 354.245 27,425 +447 0.13% 9,715,182
2008-01-28 2008-01-24 333.715 26,978 +298 0.12% 9,002,973
2008-01-25 2008-01-23 334.118 26,680 -149 0.12% 8,914,266
2008-01-24 2008-01-22 294.265 26,829 -74 0.12% 7,894,843
2008-01-22 2008-01-18 344.182 26,903 +447 0.12% 9,259,520
2008-01-17 2008-01-15 354.245 26,456 +74 0.12% 9,371,919
2008-01-15 2008-01-11 358.271 26,382 -149 0.12% 9,451,906
2008-01-14 2008-01-10 357.063 26,531 +149 0.12% 9,473,248
2008-01-10 2008-01-08 376.386 26,382 -149 0.12% 9,929,811
2008-01-09 2008-01-07 346.194 26,531 -149 0.12% 9,184,885
2007-12-20 2007-12-18 322.846 26,680 -74 0.12% 8,613,543
2007-12-19 2007-12-17 322.041 26,754 -224 0.12% 8,615,894
2007-12-18 2007-12-14 323.249 26,978 -671 0.12% 8,720,612
2007-12-07 2007-12-05 315.601 27,649 +224 0.13% 8,726,039
2007-12-03 2007-11-29 322.041 27,425 -75 0.13% 8,831,984
2007-11-28 2007-11-26 322.041 27,500 +671 0.13% 8,856,137
2007-11-21 2007-11-19 334.118 26,829 -149 0.12% 8,964,049
2007-11-20 2007-11-16 331.300 26,978 -596 0.12% 8,937,812
2007-11-19 2007-11-15 342.169 27,574 -149 0.13% 9,434,966
2007-11-15 2007-11-13 326.469 27,723 -298 0.13% 9,050,712
2007-11-14 2007-11-12 317.211 28,021 -298 0.13% 8,888,562
2007-11-13 2007-11-09 333.313 28,319 +74 0.13% 9,439,085
2007-11-09 2007-11-07 347.402 28,245 -149 0.13% 9,812,373
2007-11-08 2007-11-06 341.766 28,394 -149 0.13% 9,704,115
2007-11-07 2007-11-05 342.169 28,543 -522 0.13% 9,766,528
2007-11-05 2007-11-01 342.169 29,065 -74 0.13% 9,945,140
2007-10-31 2007-10-29 317.211 29,139 -75 0.13% 9,243,203
2007-10-29 2007-10-25 293.863 29,214 +895 0.13% 8,584,906
2007-10-26 2007-10-24 318.016 28,319 -75 0.13% 9,005,890
2007-10-24 2007-10-22 328.080 28,394 +75 0.13% 9,315,493
2007-10-23 2007-10-18 352.635 28,319 -75 0.13% 9,986,278
2007-10-22 2007-10-17 341.766 28,394 -74 0.13% 9,704,115
2007-10-17 2007-10-15 344.987 28,468 +149 0.13% 9,821,084
2007-10-11 2007-10-09 334.118 28,319 -75 0.13% 9,461,885
2007-10-09 2007-10-05 316.406 28,394 -74 0.13% 8,984,021
2007-10-04 2007-10-02 340.156 28,468 +74 0.13% 9,683,566
2007-10-03 2007-09-28 338.546 28,394 -372 0.13% 9,612,674
2007-09-28 2007-09-25 305.939 28,766 -373 0.13% 8,800,649
2007-09-25 2007-09-21 274.943 29,139 +596 0.13% 8,011,558
2007-09-24 2007-09-20 285.007 28,543 -522 0.13% 8,134,943
2007-09-21 2007-09-19 272.930 29,065 -149 0.13% 7,932,712
2007-09-20 2007-09-18 250.266 29,214 +224 0.13% 7,311,282
2007-09-19 2007-09-17 255.846 28,990 -294 0.13% 7,416,963
2007-09-18 2007-09-14 255.049 29,284 +75 0.13% 7,468,842
2007-09-17 2007-09-13 253.056 29,209 +76 0.13% 7,391,512
2007-09-14 2007-09-12 252.259 29,133 +150 0.13% 7,349,060
2007-09-13 2007-09-11 251.063 28,983 -903 0.13% 7,276,571
2007-09-11 2007-09-07 257.440 29,886 -75 0.14% 7,693,841
2007-09-07 2007-09-05 261.026 29,961 -452 0.14% 7,820,607
2007-09-06 2007-09-04 263.019 30,413 -75 0.14% 7,999,191
2007-09-05 2007-09-03 260.628 30,488 -301 0.14% 7,946,018
2007-08-31 2007-08-29 251.063 30,789 -76 0.14% 7,729,991
2007-08-30 2007-08-28 245.484 30,865 +76 0.14% 7,576,871
2007-08-29 2007-08-27 247.078 30,789 +75 0.14% 7,607,293
2007-08-21 2007-08-17 235.123 30,714 -301 0.14% 7,221,564
2007-08-20 2007-08-16 223.167 31,015 -76 0.14% 6,921,539
2007-08-16 2007-08-14 266.605 31,091 -75 0.14% 8,289,030
2007-08-15 2007-08-13 267.801 31,166 -75 0.14% 8,346,285
2007-08-14 2007-08-10 276.568 31,241 -602 0.14% 8,640,269
2007-08-13 2007-08-09 267.402 31,843 -226 0.15% 8,514,897
2007-08-09 2007-08-07 262.222 32,069 -75 0.15% 8,409,190
2007-08-08 2007-08-06 268.598 32,144 -76 0.15% 8,633,814
2007-08-07 2007-08-03 278.959 32,220 -150 0.15% 8,988,070
2007-08-06 2007-08-02 272.583 32,370 -76 0.15% 8,823,516
2007-08-03 2007-08-01 268.997 32,446 -75 0.15% 8,727,861
2007-08-01 2007-07-30 274.974 32,521 -150 0.15% 8,942,436
2007-07-31 2007-07-27 268.997 32,671 -377 0.15% 8,788,385
2007-07-30 2007-07-26 278.561 33,048 -376 0.15% 9,205,878
2007-07-27 2007-07-25 276.967 33,424 -76 0.15% 9,257,338
2007-07-26 2007-07-24 280.553 33,500 +76 0.15% 9,398,539
2007-07-25 2007-07-23 279.358 33,424 +150 0.15% 9,337,257
2007-07-20 2007-07-18 282.944 33,274 +151 0.15% 9,414,695
2007-07-19 2007-07-17 290.915 33,123 -226 0.15% 9,635,969
2007-07-16 2007-07-12 284.140 33,349 -226 0.15% 9,475,786
2007-07-09 2007-07-05 284.140 33,575 -301 0.15% 9,540,001
2007-07-05 2007-07-03 287.727 33,876 +75 0.15% 9,747,028
2007-06-29 2007-06-27 286.531 33,801 -376 0.16% 9,685,038
2007-06-27 2007-06-25 284.937 34,177 -75 0.16% 9,738,293
2007-06-26 2007-06-22 284.539 34,252 0.16% 9,746,014

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top