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: MORGAN STANLEY HONG KONG 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 -269,200
2022-01-10 2022-01-06 0.106 269,200 +8,000 0.06% 28,535
2021-07-26 2021-07-22 0.238 261,200 +8,000 0.06% 62,166
2021-05-12 2021-05-10 0.142 253,200 +8,000 0.07% 35,954
2021-05-10 2021-05-06 0.135 245,200 +8,000 0.07% 33,102
2021-05-07 2021-05-05 0.137 237,200 +8,000 0.06% 32,496
2021-05-06 2021-05-04 0.130 229,200 +8,000 0.06% 29,796
2021-05-05 2021-05-03 0.143 221,200 +8,000 0.06% 31,632
2021-04-26 2021-04-22 0.126 213,200 +24,000 0.06% 26,863
2020-07-07 2020-07-03 0.110 189,200 +900 0.05% 20,812
2020-07-03 2020-06-30 0.102 188,300 -900 0.05% 19,207
2020-05-18 2020-05-14 0.114 189,200 -600 0.05% 21,569
2020-04-09 2020-04-07 0.135 189,800 +16,000 0.05% 25,623
2020-03-13 2020-03-11 0.150 173,800 +8,000 0.05% 26,070
2020-02-14 2020-02-12 0.151 165,800 +16,000 0.05% 25,036
2020-02-03 2020-01-30 0.139 149,800 +16,000 0.04% 20,822
2020-01-07 2020-01-03 0.145 133,800 -16,000 0.04% 19,401
2019-12-06 2019-12-04 0.155 149,800 -8,000 0.04% 23,219
2019-12-04 2019-12-02 0.155 157,800 -8,000 0.04% 24,459
2019-11-26 2019-11-22 0.155 165,800 -8,000 0.05% 25,699
2019-11-25 2019-11-21 0.149 173,800 -16,000 0.05% 25,896
2019-11-11 2019-11-07 0.158 189,800 -24,000 0.05% 29,988
2019-11-08 2019-11-06 0.157 213,800 +8,000 0.06% 33,567
2019-11-05 2019-11-01 0.168 205,800 -16,000 0.06% 34,574
2019-11-01 2019-10-30 0.168 221,800 -8,000 0.06% 37,262
2019-10-30 2019-10-28 0.169 229,800 -24,000 0.06% 38,836
2019-10-28 2019-10-24 0.175 253,800 +6,000 0.07% 44,415
2019-10-24 2019-10-22 0.176 247,800 -16,000 0.07% 43,613
2019-10-23 2019-10-21 0.176 263,800 +253,600 0.07% 46,429
2019-10-22 2019-10-18 0.169 10,200 -70,090 0.00% 1,724
2019-10-17 2019-10-15 0.180 80,290 +90 0.02% 14,452
2019-10-16 2019-10-14 0.180 80,200 +16,000 0.02% 14,436
2019-10-08 2019-10-03 0.187 64,200 -90 0.02% 12,005
2019-09-26 2019-09-24 0.190 64,290 +16,000 0.02% 12,215
2019-09-24 2019-09-20 0.190 48,290 -8,000 0.01% 9,175
2019-09-16 2019-09-12 0.190 56,290 +16,000 0.02% 10,695
2019-08-30 2019-08-28 0.190 40,290 +16,000 0.01% 7,655
2019-08-15 2019-08-13 0.180 24,290 +8,000 0.01% 4,372
2019-06-21 2019-06-19 0.199 16,290 +8,000 0.00% 3,242
2019-06-13 2019-06-11 0.200 8,290 -60 0.00% 1,658
2019-06-06 2019-06-04 0.203 8,350 +8,000 0.00% 1,695
2019-02-25 2019-02-21 0.185 350 +90 0.00% 65
2019-02-11 2019-02-04 0.189 260 +170 0.00% 49
2019-01-23 2019-01-21 0.188 90 -8,000 0.00% 17
2019-01-22 2019-01-18 0.193 8,090 +8,000 0.00% 1,561
2018-12-17 2018-12-13 0.170 90 -200 0.00% 15
2018-12-12 2018-12-10 0.180 290 +200 0.00% 52
2018-12-11 2018-12-07 0.177 90 -800 0.00% 16
2018-12-10 2018-12-06 0.170 890 -1,200 0.00% 151
2018-12-07 2018-12-05 0.178 2,090 +400 0.00% 372
2018-12-06 2018-12-04 0.193 1,690 +600 0.00% 326
2018-12-05 2018-12-03 0.188 1,090 +400 0.00% 205
2018-12-04 2018-11-30 0.208 690 +200 0.00% 144
2018-11-28 2018-11-26 0.220 490 +200 0.00% 108
2018-11-27 2018-11-23 0.220 290 -200 0.00% 64
2018-11-26 2018-11-22 0.220 490 +200 0.00% 108
2018-11-23 2018-11-21 0.200 290 -800 0.00% 58
2018-11-22 2018-11-20 0.220 1,090 +1,000 0.00% 240
2018-07-13 2018-07-11 0.380 90 -200 0.00% 34
2018-07-12 2018-07-10 0.420 290 +200 0.00% 122
2017-11-28 2017-11-24 0.640 90 -15,400 0.00% 58
2017-11-02 2017-10-31 0.540 15,490 -8,000 0.00% 8,365
2017-11-01 2017-10-30 0.580 23,490 -11,000 0.01% 13,624
2017-10-31 2017-10-27 0.580 34,490 -3,600 0.01% 20,004
2017-10-30 2017-10-26 0.580 38,090 -1,200 0.01% 22,092
2017-10-27 2017-10-25 0.580 39,290 -3,600 0.01% 22,788
2017-10-26 2017-10-24 0.580 42,890 -8,400 0.01% 24,876
2017-10-25 2017-10-23 0.600 51,290 -12,000 0.01% 30,774
2017-10-24 2017-10-20 0.600 63,290 -3,600 0.02% 37,974
2017-10-13 2017-10-11 0.580 66,890 +2,000 0.02% 38,796
2017-10-12 2017-10-10 0.600 64,890 +5,000 0.02% 38,934
2017-10-11 2017-10-09 0.600 59,890 +3,000 0.02% 35,934
2017-10-10 2017-10-06 0.640 56,890 +8,800 0.02% 36,410
2017-10-09 2017-10-04 0.640 48,090 +19,000 0.01% 30,778
2017-10-06 2017-10-03 0.640 29,090 +13,600 0.01% 18,618
2017-09-27 2017-09-25 0.600 15,490 +1,800 0.00% 9,294
2017-09-26 2017-09-22 0.620 13,690 -400 0.00% 8,488
2017-09-21 2017-09-19 0.620 14,090 +400 0.00% 8,736
2017-08-29 2017-08-25 0.540 13,690 -1,000 0.00% 7,393
2017-08-28 2017-08-24 0.540 14,690 -1,200 0.00% 7,933
2017-08-25 2017-08-22 0.540 15,890 +2,200 0.00% 8,581
2017-08-14 2017-08-10 0.560 13,690 -1,600 0.00% 7,666
2017-08-11 2017-08-09 0.560 15,290 +1,600 0.00% 8,562
2017-08-09 2017-08-07 0.620 13,690 -1,000 0.00% 8,488
2017-08-07 2017-08-03 0.560 14,690 +200 0.00% 8,226
2017-08-04 2017-08-02 0.580 14,490 +800 0.00% 8,404
2017-07-28 2017-07-26 0.520 13,690 -60,800 0.00% 7,119
2017-07-27 2017-07-25 0.520 74,490 -14,200 0.02% 38,735
2017-07-26 2017-07-24 0.520 88,690 -5,600 0.03% 46,119
2017-07-24 2017-07-20 0.520 94,290 -18,000 0.03% 49,031
2017-07-20 2017-07-18 0.480 112,290 +4,000 0.03% 53,899
2017-07-19 2017-07-17 0.500 108,290 +56,800 0.03% 54,145
2017-07-18 2017-07-14 0.580 51,490 +15,600 0.01% 29,864
2017-07-17 2017-07-13 0.580 35,890 +4,600 0.01% 20,816
2017-07-14 2017-07-12 0.540 31,290 +8,400 0.01% 16,897
2017-07-13 2017-07-11 0.520 22,890 +9,200 0.01% 11,903
2017-07-06 2017-07-04 0.500 13,690 -4,000 0.00% 6,845
2017-07-04 2017-06-30 0.620 17,690 -1,800 0.01% 10,968
2017-07-03 2017-06-29 0.640 19,490 +5,800 0.01% 12,474
2017-06-15 2017-06-13 0.700 13,690 -2,200 0.00% 9,583
2017-06-14 2017-06-12 0.680 15,890 -4,000 0.00% 10,805
2017-06-13 2017-06-09 0.700 19,890 -6,400 0.01% 13,923
2017-06-08 2017-06-06 0.700 26,290 +200 0.01% 18,403
2017-06-06 2017-06-02 0.720 26,090 +5,600 0.01% 18,785
2017-06-01 2017-05-29 0.760 20,490 +200 0.01% 15,572
2017-05-29 2017-05-25 0.780 20,290 +18,600 0.01% 15,826
2017-04-26 2017-04-24 0.900 1,690 -50,000 0.00% 1,521
2017-04-21 2017-04-19 1.100 51,690 -12,000 0.01% 56,859
2017-04-20 2017-04-18 1.200 63,690 +63,630 0.02% 76,428
2017-04-19 2017-04-13 1.280 60 -11,000 0.00% 77
2017-04-18 2017-04-12 1.300 11,060 +11,000 0.00% 14,378
2017-04-11 2017-04-07 1.280 60 -2,630 0.00% 77
2017-04-07 2017-04-05 1.300 2,690 -194,000 0.00% 3,497
2017-04-06 2017-04-03 1.280 196,690 -81,600 0.06% 251,763
2017-03-28 2017-03-24 1.420 278,290 +16,800 0.08% 395,172
2017-03-21 2017-03-17 1.540 261,490 +18,000 0.08% 402,695
2017-03-17 2017-03-15 2.980 243,490 +243,430 0.07% 725,600
2017-03-16 2017-03-14 3.300 60 -230 0.00% 198
2017-03-15 2017-03-13 3.480 290 -49,200 0.00% 1,009
2017-03-14 2017-03-10 3.400 49,490 +48,800 0.01% 168,266
2017-03-13 2017-03-09 3.480 690 -16,800 0.00% 2,401
2017-03-10 2017-03-08 3.460 17,490 -10,600 0.01% 60,515
2017-03-09 2017-03-07 3.500 28,090 -13,400 0.01% 98,315
2017-03-08 2017-03-06 3.520 41,490 -51,000 0.01% 146,045
2017-03-07 2017-03-03 3.580 92,490 -14,200 0.03% 331,114
2017-03-06 2017-03-02 3.660 106,690 -12,600 0.03% 390,485
2017-03-03 2017-03-01 3.700 119,290 -48,800 0.03% 441,373
2017-03-02 2017-02-28 3.640 168,090 -100,800 0.05% 611,848
2017-03-01 2017-02-27 3.620 268,890 -22,200 0.08% 973,382
2017-02-28 2017-02-24 3.720 291,090 -69,800 0.08% 1,082,855
2017-02-27 2017-02-23 3.700 360,890 -16,000 0.10% 1,335,293
2017-02-24 2017-02-22 3.740 376,890 -76,200 0.11% 1,409,569
2017-02-23 2017-02-21 3.780 453,090 -55,000 0.13% 1,712,680
2017-02-22 2017-02-20 3.780 508,090 +38,800 0.15% 1,920,580
2017-02-21 2017-02-17 3.880 469,290 +305,200 0.14% 1,820,845
2017-02-20 2017-02-16 3.800 164,090 +160,600 0.05% 623,542
2017-02-16 2017-02-14 3.760 3,490 -28,000 0.00% 13,122
2017-02-15 2017-02-13 3.780 31,490 -12,800 0.01% 119,032
2017-02-14 2017-02-10 3.780 44,290 -7,800 0.01% 167,416
2017-02-13 2017-02-09 3.820 52,090 +20,800 0.02% 198,984
2017-02-10 2017-02-08 3.820 31,290 -41,400 0.01% 119,528
2017-02-09 2017-02-07 3.880 72,690 +55,200 0.02% 282,037
2017-02-08 2017-02-06 4.000 17,490 +9,200 0.01% 69,960
2017-02-07 2017-02-03 3.940 8,290 +3,800 0.00% 32,663
2017-02-06 2017-02-02 3.980 4,490 -2,000 0.00% 17,870
2017-02-03 2017-02-01 4.020 6,490 -71,400 0.00% 26,090
2017-02-02 2017-01-27 4.060 77,890 +71,200 0.02% 316,233
2017-02-01 2017-01-25 3.780 6,690 -5,400 0.00% 25,288
2017-01-26 2017-01-24 3.740 12,090 -40,400 0.00% 45,217
2017-01-25 2017-01-23 3.640 52,490 -6,400 0.02% 191,064
2017-01-24 2017-01-20 3.700 58,890 +51,200 0.02% 217,893
2017-01-23 2017-01-19 3.820 7,690 +200 0.00% 29,376
2017-01-20 2017-01-18 3.860 7,490 -200 0.00% 28,911
2017-01-19 2017-01-17 3.860 7,690 -200 0.00% 29,683
2017-01-18 2017-01-16 3.840 7,890 +800 0.00% 30,298
2017-01-17 2017-01-13 3.640 7,090 -35,200 0.00% 25,808
2017-01-16 2017-01-12 3.580 42,290 -2,200 0.01% 151,398
2017-01-13 2017-01-11 3.580 44,490 -46,200 0.01% 159,274
2017-01-12 2017-01-10 3.600 90,690 -15,400 0.03% 326,484
2017-01-11 2017-01-09 3.620 106,090 +17,000 0.03% 384,046
2017-01-10 2017-01-06 3.640 89,090 +42,200 0.03% 324,288
2017-01-09 2017-01-05 3.700 46,890 +13,400 0.01% 173,493
2017-01-06 2017-01-04 3.680 33,490 -2,000 0.01% 123,243
2017-01-05 2017-01-03 3.680 35,490 -4,800 0.01% 130,603
2017-01-04 2016-12-30 3.680 40,290 +2,800 0.01% 148,267
2017-01-03 2016-12-29 3.620 37,490 +13,000 0.01% 135,714
2016-12-30 2016-12-28 3.680 24,490 -20,400 0.01% 90,123
2016-12-29 2016-12-23 3.640 44,890 -31,800 0.01% 163,400
2016-12-28 2016-12-22 3.760 76,690 +68,200 0.02% 288,354
2016-12-23 2016-12-21 3.840 8,490 -8,200 0.00% 32,602
2016-12-22 2016-12-20 3.880 16,690 +8,400 0.00% 64,757
2016-12-21 2016-12-19 4.000 8,290 -5,000 0.00% 33,160
2016-12-20 2016-12-16 3.920 13,290 +5,200 0.00% 52,097
2016-12-19 2016-12-15 3.900 8,090 +400 0.00% 31,551
2016-12-16 2016-12-14 4.000 7,690 +400 0.00% 30,760
2016-12-15 2016-12-13 3.920 7,290 -400 0.00% 28,577
2016-12-14 2016-12-12 3.860 7,690 -29,400 0.00% 29,683
2016-12-13 2016-12-09 4.220 37,090 +800 0.01% 156,520
2016-12-12 2016-12-08 4.240 36,290 +23,000 0.01% 153,870
2016-12-09 2016-12-07 4.060 13,290 +1,800 0.00% 53,957
2016-12-08 2016-12-06 4.100 11,490 +200 0.00% 47,109
2016-12-07 2016-12-05 4.080 11,290 -19,600 0.00% 46,063
2016-12-06 2016-12-02 4.200 30,890 -20,800 0.01% 129,738
2016-12-05 2016-12-01 4.220 51,690 +35,200 0.01% 218,132
2016-12-01 2016-11-29 4.360 16,490 -400 0.00% 71,896
2016-11-30 2016-11-28 4.420 16,890 +4,400 0.00% 74,654
2016-11-29 2016-11-25 4.480 12,490 -200 0.00% 55,955
2016-11-28 2016-11-24 4.500 12,690 +200 0.00% 57,105
2016-11-25 2016-11-23 4.500 12,490 +1,200 0.00% 56,205
2016-11-24 2016-11-22 4.560 11,290 -25,400 0.00% 51,482
2016-11-23 2016-11-21 4.580 36,690 +400 0.01% 168,040
2016-11-22 2016-11-18 4.580 36,290 -12,400 0.01% 166,208
2016-11-21 2016-11-17 4.680 48,690 +41,000 0.01% 227,869
2016-11-18 2016-11-16 4.780 7,690 -1,000 0.00% 36,758
2016-11-16 2016-11-14 4.540 8,690 -7,200 0.00% 39,453
2016-11-15 2016-11-11 4.600 15,890 -1,800 0.00% 73,094
2016-11-14 2016-11-10 6.300 17,690 +16,000 0.01% 111,447
2016-11-11 2016-11-09 6.000 1,690 -28,170 0.00% 10,140
2016-11-10 2016-11-08 6.200 29,860 -1,600 0.01% 185,132
2016-11-09 2016-11-07 7.200 31,460 +31,400 0.01% 226,512
2016-11-08 2016-11-04 7.000 60 -51,630 0.00% 420
2016-11-07 2016-11-03 7.100 51,690 -3,000 0.01% 366,999
2016-11-04 2016-11-02 7.100 54,690 +800 0.02% 388,299
2016-11-03 2016-11-01 6.700 53,890 -1,800 0.02% 361,063
2016-11-02 2016-10-31 6.400 55,690 +5,400 0.02% 356,416
2016-11-01 2016-10-28 6.500 50,290 -1,400 0.01% 326,885
2016-10-31 2016-10-27 6.100 51,690 +7,400 0.01% 315,309
2016-10-28 2016-10-26 5.900 44,290 +7,000 0.01% 261,311
2016-10-27 2016-10-25 5.700 37,290 +10,600 0.01% 212,553
2016-10-26 2016-10-24 5.400 26,690 -36,400 0.01% 144,126
2016-10-25 2016-10-20 5.000 63,090 +400 0.02% 315,450
2016-10-24 2016-10-19 5.400 62,690 -4,400 0.02% 338,526
2016-10-20 2016-10-18 5.900 67,090 +59,000 0.02% 395,831
2016-10-18 2016-10-14 4.720 8,090 +2,200 0.00% 38,185
2016-10-17 2016-10-13 4.740 5,890 -800 0.00% 27,919
2016-10-14 2016-10-12 4.700 6,690 -16,400 0.00% 31,443
2016-10-13 2016-10-11 4.680 23,090 +19,000 0.01% 108,061
2016-10-12 2016-10-07 4.680 4,090 -37,400 0.00% 19,141
2016-10-11 2016-10-06 4.700 41,490 +37,200 0.01% 195,003
2016-10-07 2016-10-05 4.700 4,290 -18,600 0.00% 20,163
2016-10-05 2016-10-03 4.700 22,890 +18,200 0.01% 107,583
2016-10-04 2016-09-30 4.500 4,690 -600 0.00% 21,105
2016-10-03 2016-09-29 4.480 5,290 -400 0.00% 23,699
2016-09-30 2016-09-28 4.500 5,690 -400 0.00% 25,605
2016-09-29 2016-09-27 4.540 6,090 -18,200 0.00% 27,649
2016-09-28 2016-09-26 4.500 24,290 +20,600 0.01% 109,305
2016-09-27 2016-09-23 4.760 3,690 +800 0.00% 17,564
2016-09-26 2016-09-22 4.860 2,890 +2,600 0.00% 14,045
2016-09-23 2016-09-21 4.860 290 -14,200 0.00% 1,409
2016-09-21 2016-09-19 4.920 14,490 +12,000 0.00% 71,291
2016-09-20 2016-09-15 4.840 2,490 +2,200 0.00% 12,052
2016-09-19 2016-09-14 4.820 290 -1,800 0.00% 1,398
2016-09-15 2016-09-13 4.820 2,090 -15,600 0.00% 10,074
2016-09-14 2016-09-12 4.620 17,690 +17,600 0.01% 81,728
2016-09-13 2016-09-09 4.780 90 -51,000 0.00% 430
2016-09-12 2016-09-08 5.100 51,090 +51,000 0.01% 260,559
2016-09-09 2016-09-07 5.200 90 -5,200 0.00% 468
2016-09-08 2016-09-06 5.100 5,290 +5,200 0.00% 26,979
2016-09-05 2016-09-01 4.720 90 -8,800 0.00% 425
2016-08-30 2016-08-26 5.200 8,890 -5,400 0.00% 46,228
2016-08-29 2016-08-25 5.100 14,290 +14,000 0.00% 72,879
2016-08-26 2016-08-24 5.300 290 -16,825 0.00% 1,537
2016-08-25 2016-08-23 4.800 17,115 -2,800 0.00% 82,152
2016-08-24 2016-08-22 4.820 19,915 -6,600 0.01% 95,990
2016-08-22 2016-08-18 4.820 26,515 -18,400 0.01% 127,802
2016-08-18 2016-08-16 4.940 44,915 +27,800 0.01% 221,880
2016-08-12 2016-08-10 4.000 17,115 -30,020 0.00% 68,460
2016-07-22 2016-07-20 3.120 47,135 -1,400 0.08% 147,061
2016-07-21 2016-07-19 3.020 48,535 -19,200 0.08% 146,576
2016-07-14 2016-07-12 3.200 67,735 -4,000 0.11% 216,752
2016-07-08 2016-07-06 3.220 71,735 +4,400 0.12% 230,987
2016-07-07 2016-07-05 3.260 67,335 +13,800 0.11% 219,512
2016-07-06 2016-07-04 3.120 53,535 +6,400 0.09% 167,029
2016-07-04 2016-06-29 3.260 47,135 -8,400 0.08% 153,660
2016-06-30 2016-06-28 3.080 55,535 +8,400 0.09% 171,048
2016-06-28 2016-06-24 3.200 47,135 -19,400 0.08% 150,832
2016-06-27 2016-06-23 3.260 66,535 +4,600 0.11% 216,904
2016-06-24 2016-06-22 3.260 61,935 -12,600 0.10% 201,908
2016-06-23 2016-06-21 3.260 74,535 +18,200 0.13% 242,984
2016-06-22 2016-06-20 3.220 56,335 +9,200 0.09% 181,399
2016-06-21 2016-06-17 3.240 47,135 -26,000 0.08% 152,717
2016-06-20 2016-06-16 3.160 73,135 -4,200 0.12% 231,107
2016-06-17 2016-06-15 3.580 77,335 +13,800 0.13% 276,859
2016-06-15 2016-06-13 3.740 63,535 +2,000 0.11% 237,621
2016-06-14 2016-06-10 3.840 61,535 -9,400 0.10% 236,294
2016-06-13 2016-06-08 3.940 70,935 +18,000 0.12% 279,484
2016-06-10 2016-06-07 4.160 52,935 +5,800 0.09% 220,210
2016-06-07 2016-06-03 4.200 47,135 -13,600 0.08% 197,967
2016-06-06 2016-06-02 4.240 60,735 +5,200 0.10% 257,516
2016-06-03 2016-06-01 4.340 55,535 +1,400 0.09% 241,022
2016-06-02 2016-05-31 4.500 54,135 -6,200 0.09% 243,607
2016-06-01 2016-05-30 4.380 60,335 -2,400 0.10% 264,267
2016-05-30 2016-05-26 4.400 62,735 +15,600 0.11% 276,034
2016-05-27 2016-05-25 4.380 47,135 -2,000 0.08% 206,451
2016-05-26 2016-05-24 4.320 49,135 -7,200 0.08% 212,263
2016-05-25 2016-05-23 4.240 56,335 -200 0.09% 238,860
2016-05-23 2016-05-19 5.200 56,535 -4,800 0.09% 293,982
2016-05-20 2016-05-18 5.100 61,335 +9,200 0.10% 312,808
2016-05-18 2016-05-16 4.620 52,135 -3,200 0.09% 240,864
2016-05-17 2016-05-13 4.760 55,335 -7,400 0.09% 263,395
2016-05-16 2016-05-12 4.800 62,735 -9,800 0.11% 301,128
2016-04-26 2016-04-22 4.400 72,535 -400 0.12% 319,154
2016-04-22 2016-04-20 4.440 72,935 -20,800 0.12% 323,831
2016-04-21 2016-04-19 4.260 93,735 -18,400 0.16% 399,311
2016-04-20 2016-04-18 4.000 112,135 -1,800 0.19% 448,540
2016-04-19 2016-04-15 4.220 113,935 -4,000 0.19% 480,806
2016-04-18 2016-04-14 4.240 117,935 +10,600 0.20% 500,044
2016-04-14 2016-04-12 4.760 107,335 +31,400 0.18% 510,915
2016-04-13 2016-04-11 5.000 75,935 +3,400 0.13% 379,675
2016-04-12 2016-04-08 4.980 72,535 -10,600 0.12% 361,224
2016-04-08 2016-04-06 5.000 83,135 +10,600 0.14% 415,675
2016-04-06 2016-04-01 5.500 72,535 -43,200 0.12% 398,942
2016-04-05 2016-03-31 5.700 115,735 +40,800 0.19% 659,689
2016-04-01 2016-03-30 5.800 74,935 +2,400 0.13% 434,623
2016-03-31 2016-03-29 6.300 72,535 -18,600 0.12% 456,970
2016-03-30 2016-03-24 7.700 91,135 -1,800 0.15% 701,739
2016-03-29 2016-03-23 7.500 92,935 -2,600 0.16% 697,012
2016-03-24 2016-03-22 8.000 95,535 -45,600 0.16% 764,280
2016-03-23 2016-03-21 6.800 141,135 -13,000 0.24% 959,718
2016-03-22 2016-03-18 5.000 154,135 +10,200 0.26% 770,675
2016-03-18 2016-03-16 4.940 143,935 +13,800 0.24% 711,039
2016-03-10 2016-03-08 5.200 130,135 +54,825 0.22% 676,702
2016-02-29 2016-02-25 5.700 75,310 +3,400 0.13% 429,267
2016-02-26 2016-02-24 4.980 71,910 -23,840 0.12% 358,112
2016-02-25 2016-02-23 3.060 95,750 -8,800 0.16% 292,995
2016-02-23 2016-02-19 2.820 104,550 +18,030 0.18% 294,831
2016-02-16 2016-02-12 2.760 86,520 -200 0.15% 238,795
2016-02-15 2016-02-11 2.720 86,720 +200 0.15% 235,878
2016-02-05 2016-02-03 2.780 86,520 -3,200 0.15% 240,526
2016-02-04 2016-02-02 2.620 89,720 +400 0.15% 235,066
2016-02-03 2016-02-01 2.640 89,320 +400 0.15% 235,805
2016-02-02 2016-01-29 2.740 88,920 +6,765 0.15% 243,641
2016-02-01 2016-01-28 2.720 82,155 -4,365 0.14% 223,462
2016-01-28 2016-01-26 3.000 86,520 -400 0.15% 259,560
2016-01-27 2016-01-25 3.120 86,920 +400 0.15% 271,190
2016-01-22 2016-01-20 3.200 86,520 -14,600 0.15% 276,864
2016-01-15 2016-01-13 7.100 101,120 -1,400 0.17% 717,952
2016-01-14 2016-01-12 7.400 102,520 -10,000 0.17% 758,648
2016-01-13 2016-01-11 7.700 112,520 -3,000 0.19% 866,404
2016-01-11 2016-01-07 8.000 115,520 -9,400 0.19% 924,160
2016-01-08 2016-01-06 8.500 124,920 -1,000 0.21% 1,061,820
2016-01-06 2016-01-04 8.600 125,920 -1,800 0.21% 1,082,912
2015-12-15 2015-12-11 8.000 127,720 -2,000 0.21% 1,021,760
2015-12-14 2015-12-10 8.200 129,720 +800 0.22% 1,063,704
2015-12-11 2015-12-09 8.400 128,920 +8,200 0.22% 1,082,928
2015-12-09 2015-12-07 8.200 120,720 +960 0.20% 989,904
2015-12-08 2015-12-04 8.900 119,760 +1,980 0.20% 1,065,864
2015-11-27 2015-11-25 10.600 117,780 +4,440 0.20% 1,248,468
2015-11-20 2015-11-18 11.100 113,340 +600 0.19% 1,258,074
2015-11-18 2015-11-16 11.400 112,740 -900 0.19% 1,285,236
2015-11-17 2015-11-13 12.200 113,640 -60 0.19% 1,386,408
2015-11-11 2015-11-09 12.300 113,700 -1,860 0.19% 1,398,510
2015-11-10 2015-11-06 12.400 115,560 -300 0.19% 1,432,944
2015-11-06 2015-11-04 12.600 115,860 -1,080 0.19% 1,459,836
2015-11-04 2015-11-02 12.700 116,940 -540 0.20% 1,485,138
2015-11-03 2015-10-30 12.900 117,480 -1,140 0.20% 1,515,492
2015-10-26 2015-10-22 13.300 118,620 +240 0.20% 1,577,646
2015-10-23 2015-10-20 12.900 118,380 -2,220 0.20% 1,527,102
2015-10-22 2015-10-19 13.100 120,600 +4,440 0.20% 1,579,860
2015-10-19 2015-10-15 12.900 116,160 -1,320 0.19% 1,498,464
2015-10-16 2015-10-14 13.500 117,480 -10,740 0.20% 1,585,980
2015-10-15 2015-10-13 13.800 128,220 -4,320 0.22% 1,769,436
2015-10-14 2015-10-12 13.900 132,540 -6,540 0.22% 1,842,306
2015-10-13 2015-10-09 17.100 139,080 -4,440 0.23% 2,378,268
2015-10-12 2015-10-08 17.200 143,520 -660 0.24% 2,468,544
2015-10-08 2015-10-06 16.300 144,180 -840 0.24% 2,350,134
2015-10-07 2015-10-05 16.100 145,020 -5,100 0.24% 2,334,822
2015-10-06 2015-10-02 16.900 150,120 -3,300 0.25% 2,537,028
2015-10-05 2015-09-30 16.600 153,420 +4,440 0.26% 2,546,772
2015-10-02 2015-09-29 16.400 148,980 +3,720 0.25% 2,443,272
2015-09-30 2015-09-25 17.100 145,260 -1,620 0.24% 2,483,946
2015-09-29 2015-09-24 17.100 146,880 +1,200 0.25% 2,511,648
2015-09-25 2015-09-23 17.200 145,680 -9,180 0.24% 2,505,696
2015-09-24 2015-09-22 18.000 154,860 -7,140 0.26% 2,787,480
2015-09-23 2015-09-21 18.100 162,000 -9,720 0.27% 2,932,200
2015-09-18 2015-09-16 18.000 171,720 -8,040 0.29% 3,090,960
2015-09-17 2015-09-15 18.300 179,760 -19,440 0.30% 3,289,608
2015-09-15 2015-09-11 17.800 199,200 -1,440 0.33% 3,545,760
2015-09-14 2015-09-10 17.200 200,640 -2,760 0.34% 3,451,008
2015-09-11 2015-09-09 17.200 203,400 -480 0.34% 3,498,480
2015-09-10 2015-09-08 15.200 203,880 -1,440 0.34% 3,098,976
2015-09-09 2015-09-07 14.000 205,320 -1,860 0.34% 2,874,480
2015-09-08 2015-09-04 14.100 207,180 -120 0.35% 2,921,238
2015-09-07 2015-09-02 14.400 207,300 +5,220 0.35% 2,985,120
2015-09-04 2015-09-01 13.600 202,080 -780 0.34% 2,748,288
2015-08-31 2015-08-27 13.900 202,860 -1,260 0.34% 2,819,754
2015-08-28 2015-08-26 12.300 204,120 -1,320 0.34% 2,510,676
2015-08-27 2015-08-25 12.100 205,440 +2,520 0.34% 2,485,824
2015-08-26 2015-08-24 12.000 202,920 +34,800 0.34% 2,435,040
2015-08-24 2015-08-20 15.100 168,120 +12,180 0.28% 2,538,612
2015-08-21 2015-08-19 15.600 155,940 +1,320 0.26% 2,432,664
2015-08-19 2015-08-17 16.400 154,620 -1,260 0.26% 2,535,768
2015-08-18 2015-08-14 16.700 155,880 -1,500 0.26% 2,603,196
2015-08-17 2015-08-13 16.900 157,380 -2,940 0.26% 2,659,722
2015-08-14 2015-08-12 16.700 160,320 -360 0.27% 2,677,344
2015-08-13 2015-08-11 16.800 160,680 -1,320 0.27% 2,699,424
2015-08-10 2015-08-06 16.200 162,000 +4,740 0.27% 2,624,400
2015-08-07 2015-08-05 16.300 157,260 -1,560 0.26% 2,563,338
2015-08-06 2015-08-04 17.100 158,820 -3,600 0.27% 2,715,822
2015-08-05 2015-08-03 16.700 162,420 -10,680 0.27% 2,712,414
2015-08-03 2015-07-30 18.200 173,100 -60 0.29% 3,150,420
2015-07-31 2015-07-29 19.100 173,160 +1,500 0.29% 3,307,356
2015-07-30 2015-07-28 18.400 171,660 +10,740 0.29% 3,158,544
2015-07-29 2015-07-27 18.000 160,920 -22,800 0.27% 2,896,560
2015-07-28 2015-07-24 20.700 183,720 -4,800 0.31% 3,803,004
2015-07-27 2015-07-23 21.200 188,520 +14,160 0.32% 3,996,624
2015-07-24 2015-07-22 20.500 174,360 -5,280 0.29% 3,574,380
2015-07-23 2015-07-21 20.900 179,640 +10,140 0.30% 3,754,476
2015-07-22 2015-07-20 20.400 169,500 +25,020 0.28% 3,457,800
2015-07-21 2015-07-17 20.600 144,480 +5,100 0.24% 2,976,288
2015-07-20 2015-07-16 21.400 139,380 +24,900 0.23% 2,982,732
2015-07-17 2015-07-15 22.900 114,480 -1,200 0.19% 2,621,592
2015-07-16 2015-07-14 24.900 115,680 -89,340 0.19% 2,880,432
2015-07-15 2015-07-13 22.100 205,020 +16,980 0.34% 4,530,942
2015-07-14 2015-07-10 22.000 188,040 +6,660 0.32% 4,136,880
2015-07-13 2015-07-09 20.300 181,380 -59,040 0.30% 3,682,014
2015-07-10 2015-07-08 16.200 240,420 +18,120 0.40% 3,894,804
2015-07-09 2015-07-07 20.000 222,300 +3,480 0.37% 4,446,000
2015-07-08 2015-07-06 24.500 218,820 +114,660 0.37% 5,361,090
2015-07-06 2015-07-02 31.000 104,160 +23,340 0.52% 3,228,960
2015-06-30 2015-06-26 32.000 80,820 -2,400 0.41% 2,586,240
2015-06-26 2015-06-24 33.000 83,220 +1,260 0.42% 2,746,260
2015-06-25 2015-06-23 31.500 81,960 +960 0.41% 2,581,740
2015-06-24 2015-06-22 32.000 81,000 +16,740 0.41% 2,592,000
2015-06-18 2015-06-16 34.500 64,260 +10,320 0.32% 2,216,970
2015-06-15 2015-06-11 34.500 53,940 -4,980 0.27% 1,860,930
2015-06-12 2015-06-10 34.500 58,920 -19,920 0.30% 2,032,740
2015-06-11 2015-06-09 34.000 78,840 +4,980 0.40% 2,680,560
2015-06-10 2015-06-08 35.000 73,860 +14,940 0.37% 2,585,100
2015-06-09 2015-06-05 39.000 58,920 +9,960 0.30% 2,297,880
2015-06-08 2015-06-04 39.000 48,960 -4,680 0.25% 1,909,440
2015-06-04 2015-06-02 37.059 53,640 -50,627 0.27% 1,987,835
2015-06-03 2015-06-01 38.118 104,267 -28,106 0.28% 3,974,413
2015-06-02 2015-05-29 35.471 132,373 +22,326 0.35% 4,695,348
2015-06-01 2015-05-28 33.353 110,047 +61,200 0.29% 3,670,391
2015-05-29 2015-05-27 35.471 48,847 -906 0.13% 1,732,632
2015-05-28 2015-05-26 37.588 49,753 +2,380 0.13% 1,870,127
2015-05-27 2015-05-22 38.118 47,373 -11,334 0.13% 1,805,747
2015-05-26 2015-05-21 39.706 58,707 -1,246 0.16% 2,331,013
2015-05-22 2015-05-20 38.118 59,953 -3,174 0.16% 2,285,267
2015-05-20 2015-05-18 35.471 63,127 +11,107 0.17% 2,239,152
2015-05-19 2015-05-15 33.882 52,020 +4,420 0.14% 1,762,560
2015-05-18 2015-05-14 33.882 47,600 -4,193 0.13% 1,612,800
2015-05-15 2015-05-13 31.765 51,793 -1,360 0.14% 1,645,189
2015-05-14 2015-05-12 32.824 53,153 -1,247 0.14% 1,744,669
2015-05-12 2015-05-08 30.706 54,400 -1,133 0.14% 1,670,400
2015-05-11 2015-05-07 30.176 55,533 -2,154 0.15% 1,675,790
2015-05-08 2015-05-06 30.706 57,687 -680 0.15% 1,771,330
2015-05-07 2015-05-05 31.765 58,367 -680 0.16% 1,854,011
2015-05-06 2015-05-04 31.235 59,047 -1,133 0.16% 1,844,350
2015-05-05 2015-04-30 32.294 60,180 -2,267 0.16% 1,943,460
2015-04-30 2015-04-28 33.353 62,447 +11,107 0.17% 2,082,791
2015-04-29 2015-04-27 30.706 51,340 +8,472 0.14% 1,576,440
2015-04-28 2015-04-24 33.882 42,868 -397 0.11% 1,452,469
2015-04-27 2015-04-23 34.941 43,265 +6,913 0.12% 1,511,730
2015-04-24 2015-04-22 35.471 36,352 +26,974 0.10% 1,289,427
2015-04-17 2015-04-15 47.647 9,378 -13,147 0.02% 446,834
2015-04-16 2015-04-14 46.059 22,525 -56,440 0.06% 1,037,475
2015-04-13 2015-04-09 47.647 78,965 -9,407 0.21% 3,762,450
2015-04-10 2015-04-08 47.647 88,372 +2,267 0.24% 4,210,666
2015-04-09 2015-04-02 48.176 86,105 +78,993 0.23% 4,148,235
2015-03-20 2015-03-18 37.059 7,112 -3,966 0.02% 263,562
2015-03-13 2015-03-11 32.294 11,078 -6,687 0.03% 357,754
2015-03-12 2015-03-10 33.882 17,765 +3,173 0.05% 601,920
2015-02-27 2015-02-25 23.559 14,592 -3,740 0.04% 343,770
2015-02-26 2015-02-24 24.882 18,332 +3,740 0.05% 456,143
2015-02-24 2015-02-18 27.529 14,592 -12,126 0.04% 401,709
2015-02-11 2015-02-09 19.853 26,718 +7,140 0.07% 530,431
2015-02-10 2015-02-06 20.912 19,578 +453 0.05% 409,411
2015-01-28 2015-01-26 24.618 19,125 -1,700 0.05% 470,812
2015-01-26 2015-01-22 25.147 20,825 +4,533 0.06% 523,687
2015-01-23 2015-01-21 23.294 16,292 +1,700 0.04% 379,508
2015-01-21 2015-01-19 24.088 14,592 -7,593 0.04% 351,496
2015-01-20 2015-01-16 26.471 22,185 -1,133 0.06% 587,250
2015-01-19 2015-01-15 25.941 23,318 +1,926 0.06% 604,896
2015-01-16 2015-01-14 24.088 21,392 -793 0.06% 515,296
2015-01-15 2015-01-13 22.235 22,185 +227 0.06% 493,290
2015-01-12 2015-01-08 22.235 21,958 +453 0.06% 488,243
2015-01-09 2015-01-07 21.706 21,505 -227 0.06% 466,785
2015-01-08 2015-01-06 21.706 21,732 -453 0.06% 471,712
2015-01-07 2015-01-05 22.235 22,185 -1,360 0.06% 493,290
2015-01-02 2014-12-29 22.500 23,545 +1,927 0.06% 529,762
2014-12-30 2014-12-24 21.971 21,618 +2,153 0.06% 474,960
2014-12-29 2014-12-22 19.853 19,465 +567 0.05% 386,437
2014-12-22 2014-12-18 19.853 18,898 -227 0.05% 375,181
2014-12-19 2014-12-17 20.118 19,125 -907 0.05% 384,750
2014-12-18 2014-12-16 20.118 20,032 -2,946 0.05% 402,997
2014-12-17 2014-12-15 19.853 22,978 -1,247 0.06% 456,181
2014-12-16 2014-12-12 19.588 24,225 -567 0.06% 474,525
2014-12-15 2014-12-11 19.853 24,792 -226 0.07% 492,194
2014-12-12 2014-12-10 20.118 25,018 -652 0.07% 503,303
2014-12-11 2014-12-09 19.588 25,670 -822 0.07% 502,830
2014-12-10 2014-12-08 19.324 26,492 +907 0.07% 511,919
2014-12-09 2014-12-05 19.853 25,585 +1,020 0.07% 507,937
2014-12-08 2014-12-04 18.794 24,565 -113 0.07% 461,677
2014-12-05 2014-12-03 19.059 24,678 -340 0.07% 470,334
2014-12-04 2014-12-02 19.324 25,018 -1,247 0.07% 483,436
2014-12-03 2014-12-01 18.794 26,265 -453 0.07% 493,627
2014-12-01 2014-11-27 19.853 26,718 -2,040 0.07% 530,431
2014-11-28 2014-11-26 20.382 28,758 -1,360 0.08% 586,156
2014-11-27 2014-11-25 21.176 30,118 -680 0.08% 637,793
2014-11-26 2014-11-24 24.088 30,798 +793 0.08% 741,869
2014-11-25 2014-11-21 23.294 30,005 -2,493 0.08% 698,940
2014-11-24 2014-11-20 23.029 32,498 -680 0.09% 748,410
2014-11-21 2014-11-19 23.824 33,178 -1,134 0.09% 790,417
2014-11-20 2014-11-18 25.147 34,312 -1,133 0.09% 862,846
2014-11-19 2014-11-17 25.676 35,445 +1,247 0.09% 910,102
2014-11-17 2014-11-13 26.206 34,198 +226 0.09% 896,189
2014-11-14 2014-11-12 26.206 33,972 +114 0.09% 890,266
2014-11-12 2014-11-10 25.941 33,858 +2,040 0.09% 878,316
2014-11-11 2014-11-07 26.206 31,818 -454 0.08% 833,819
2014-11-10 2014-11-06 26.471 32,272 +1,927 0.09% 854,259
2014-11-07 2014-11-05 26.206 30,345 +1,247 0.08% 795,217
2014-11-06 2014-11-04 26.206 29,098 +2,493 0.08% 762,539
2014-11-05 2014-11-03 25.676 26,605 +5,667 0.07% 683,122
2014-11-04 2014-10-31 24.882 20,938 +1,700 0.06% 520,987
2014-11-03 2014-10-30 24.882 19,238 +793 0.05% 478,687
2014-10-31 2014-10-29 25.147 18,445 +2,607 0.05% 463,837
2014-10-30 2014-10-28 25.941 15,838 +113 0.04% 410,856
2014-10-29 2014-10-27 26.206 15,725 -1,360 0.04% 412,087
2014-10-27 2014-10-23 25.941 17,085 +113 0.05% 443,205
2014-10-24 2014-10-22 25.941 16,972 +1,247 0.05% 440,274
2014-10-15 2014-10-13 25.412 15,725 -453 0.05% 399,600
2014-10-13 2014-10-09 25.147 16,178 +453 0.05% 406,829
2014-10-10 2014-10-08 25.412 15,725 -113 0.05% 399,600
2014-10-09 2014-10-07 26.206 15,838 +113 0.05% 415,049
2014-10-03 2014-09-29 22.500 15,725 -1,870 0.05% 353,812
2014-09-30 2014-09-26 22.765 17,595 -2,097 0.06% 400,545
2014-09-26 2014-09-24 20.912 19,692 +3,060 0.07% 411,794
2014-09-24 2014-09-22 22.765 16,632 +340 0.06% 378,623
2014-09-22 2014-09-18 23.559 16,292 +5,752 0.05% 383,820
2014-09-12 2014-09-10 19.588 10,540 -1,303 0.05% 206,460
2014-09-11 2014-09-08 20.118 11,843 +113 0.06% 238,253
2014-09-10 2014-09-05 19.588 11,730 +113 0.06% 229,770
2014-09-08 2014-09-04 19.324 11,617 +454 0.06% 224,481
2014-09-05 2014-09-03 19.588 11,163 +623 0.06% 218,663
2014-08-25 2014-08-21 21.706 10,540 -1,530 0.05% 228,780
2014-08-22 2014-08-20 21.971 12,070 +1,530 0.06% 265,185
2014-08-21 2014-08-19 20.118 10,540 -567 0.05% 212,040
2014-08-20 2014-08-18 19.666 11,107 -1,236 0.06% 218,425
2014-08-19 2014-08-15 18.987 12,343 -3,384 0.05% 234,362
2014-08-18 2014-08-14 18.761 15,727 +3,384 0.07% 295,061
2014-08-15 2014-08-13 19.892 12,343 -3,517 0.05% 245,522
2014-08-14 2014-08-12 20.570 15,860 +3,517 0.07% 326,236
2014-08-13 2014-08-11 18.761 12,343 -2,787 0.05% 231,572
2014-08-12 2014-08-08 18.083 15,130 +2,787 0.06% 273,600
2014-08-11 2014-08-07 18.083 12,343 -2,389 0.05% 223,202
2014-08-08 2014-08-06 18.083 14,732 +2,389 0.06% 266,403
2014-08-07 2014-08-05 17.857 12,343 -531 0.05% 220,412
2014-08-06 2014-08-04 17.857 12,874 +531 0.05% 229,894
2014-07-11 2014-07-09 21.022 12,343 -332 0.05% 259,472
2014-07-10 2014-07-08 21.926 12,675 -1,592 0.05% 277,912
2014-07-09 2014-07-07 20.344 14,267 +1,924 0.06% 290,243
2014-05-23 2014-05-21 18.761 12,343 -265 0.05% 231,572
2014-05-21 2014-05-19 18.761 12,608 +265 0.05% 236,544
2014-04-14 2014-04-10 27.125 12,343 -51,230 0.05% 334,803
2014-03-26 2014-03-24 35.262 63,573 -796 0.33% 2,241,736
2014-03-25 2014-03-21 34.358 64,369 +796 0.33% 2,211,605
2014-03-04 2014-02-28 33.906 63,573 -2,189 0.33% 2,155,515
2014-02-12 2014-02-10 29.837 65,762 -863 0.34% 1,962,168
2014-01-23 2014-01-21 34.358 66,625 -1,792 0.34% 2,289,117
2013-12-27 2013-12-20 36.167 68,417 +4,380 0.35% 2,474,407
2013-12-10 2013-12-06 40.235 64,037 +2,190 0.33% 2,576,548
2013-12-03 2013-11-29 46.112 61,847 -2,179 0.32% 2,851,911
2013-10-15 2013-10-10 40.687 64,026 -995 0.33% 2,605,050
2013-10-11 2013-10-09 41.139 65,021 -1,526 0.33% 2,674,929
2013-10-10 2013-10-08 40.235 66,547 -996 0.34% 2,677,538
2013-10-09 2013-10-07 39.783 67,543 -730 0.35% 2,687,077
2013-10-08 2013-10-04 39.783 68,273 -730 0.35% 2,716,119
2013-10-07 2013-10-03 39.331 69,003 -796 0.35% 2,713,966
2013-10-04 2013-10-02 39.331 69,799 -1,331 0.36% 2,745,274
2013-10-03 2013-09-30 39.331 71,130 -1,062 0.36% 2,797,623
2013-10-02 2013-09-27 39.331 72,192 -1,725 0.37% 2,839,393
2013-09-30 2013-09-26 38.879 73,917 -730 0.38% 2,873,823
2013-09-27 2013-09-25 37.975 74,647 -664 0.38% 2,834,711
2013-09-19 2013-09-17 38.879 75,311 +3,318 0.39% 2,928,020
2013-09-17 2013-09-13 40.687 71,993 +465 0.37% 2,929,206
2013-09-10 2013-09-06 43.852 71,528 -3,714 0.37% 3,136,642
2013-09-09 2013-09-05 43.400 75,242 -2,188 0.38% 3,265,493
2013-09-03 2013-08-30 38.879 77,430 -12 0.40% 3,010,405
2013-08-30 2013-08-28 34.358 77,442 -1,327 0.40% 2,660,770
2013-08-23 2013-08-21 34.358 78,769 -66 0.40% 2,706,363
2013-08-19 2013-08-15 35.262 78,835 -465 0.40% 2,779,911
2013-08-13 2013-08-09 34.358 79,300 -862 0.41% 2,724,608
2013-08-12 2013-08-08 34.810 80,162 +1,061 0.41% 2,790,464
2013-08-09 2013-08-07 33.454 79,101 -265 0.40% 2,646,250
2013-08-08 2013-08-06 34.810 79,366 -67 0.41% 2,762,755
2013-08-06 2013-08-02 33.906 79,433 +67 0.41% 2,693,267
2013-07-30 2013-07-26 34.810 79,366 -465 0.41% 2,762,755
2013-07-25 2013-07-23 34.810 79,831 +67 0.41% 2,778,942
2013-07-23 2013-07-19 33.906 79,764 -531 0.41% 2,704,490
2013-07-17 2013-07-15 36.619 80,295 +531 0.41% 2,940,294
2013-07-16 2013-07-12 35.714 79,764 +66 0.41% 2,848,729
2013-07-15 2013-07-11 35.714 79,698 +1,261 0.41% 2,846,372
2013-07-12 2013-07-10 34.810 78,437 +66 0.40% 2,730,416
2013-07-09 2013-07-05 34.810 78,371 +199 0.40% 2,728,119
2013-07-05 2013-07-03 34.358 78,172 -464 0.40% 2,685,851
2013-07-03 2013-06-28 37.523 78,636 +398 0.40% 2,950,643
2013-07-02 2013-06-27 37.975 78,238 -1,394 0.40% 2,971,079
2013-06-26 2013-06-24 36.619 79,632 +12 0.41% 2,916,015
2013-06-07 2013-06-05 36.167 79,620 -398 0.41% 2,879,581
2013-06-06 2013-06-04 37.523 80,018 -2,190 0.41% 3,002,500
2013-06-05 2013-06-03 37.975 82,208 -13,073 0.42% 3,121,839
2013-06-04 2013-05-31 33.906 95,281 +13,260 0.49% 3,230,612
2013-05-31 2013-05-29 39.783 82,021 -132 0.42% 3,263,059
2013-05-29 2013-05-27 40.687 82,153 -2,920 0.42% 3,342,590
2013-05-14 2013-05-10 56.510 85,073 -11,446 0.44% 4,807,496
2013-05-13 2013-05-09 51.989 96,519 +10,219 0.49% 5,017,967
2013-05-10 2013-05-08 52.442 86,300 -10,485 0.44% 4,525,702
2013-05-09 2013-05-07 52.442 96,785 +12,641 0.49% 5,075,551
2013-05-08 2013-05-06 47.921 84,144 +597 0.43% 4,032,238
2013-05-07 2013-05-03 47.017 83,547 +398 0.43% 3,928,089
2013-05-06 2013-05-02 47.469 83,149 +332 0.43% 3,946,967
2013-05-03 2013-04-30 48.825 82,817 +465 0.42% 4,043,528
2013-05-02 2013-04-29 48.373 82,352 +199 0.42% 3,983,594
2013-04-30 2013-04-26 48.825 82,153 +398 0.42% 4,011,108
2013-04-29 2013-04-25 49.729 81,755 +531 0.42% 4,065,596
2013-04-26 2013-04-24 49.729 81,224 +862 0.42% 4,039,190
2013-04-25 2013-04-23 49.729 80,362 -18,116 0.41% 3,996,323
2013-04-24 2013-04-22 50.181 98,478 +18,515 0.50% 4,941,734
2013-04-23 2013-04-19 50.181 79,963 +132 0.41% 4,012,631
2013-04-11 2013-04-09 54.702 79,831 -11,458 0.41% 4,366,909
2013-04-08 2013-04-03 56.058 91,289 -2,986 0.47% 5,117,494
2013-03-28 2013-03-26 56.510 94,275 -133 0.48% 5,327,503
2013-03-26 2013-03-22 66.908 94,408 +10,684 0.48% 6,316,663
2013-03-21 2013-03-19 62.387 83,724 -132 0.43% 5,223,315
2013-03-20 2013-03-18 63.291 83,856 +575 0.43% 5,307,370
2013-03-19 2013-03-15 63.291 83,281 +77 0.43% 5,270,977
2013-03-18 2013-03-14 64.648 83,204 -796 0.43% 5,378,949
2013-03-15 2013-03-13 64.196 84,000 -66 0.43% 5,392,434
2013-03-14 2013-03-12 64.648 84,066 +66 0.43% 5,434,675
2013-03-13 2013-03-11 66.004 84,000 +332 0.43% 5,544,333
2013-03-12 2013-03-08 66.908 83,668 +464 0.43% 5,598,069
2013-03-08 2013-03-06 66.004 83,204 -1,791 0.43% 5,491,794
2013-03-07 2013-03-05 65.100 84,995 -3,783 0.43% 5,533,158
2013-03-06 2013-03-04 65.100 88,778 -1,405 0.45% 5,779,430
2013-03-01 2013-02-27 66.004 90,183 -8,228 0.46% 5,952,436
2013-02-28 2013-02-26 67.360 98,411 -5,442 0.50% 6,628,986
2013-02-22 2013-02-20 74.141 103,853 -796 0.53% 7,699,811
2013-02-15 2013-02-08 75.498 104,649 +265 0.54% 7,900,757
2013-02-07 2013-02-05 75.498 104,384 -132 0.53% 7,880,751
2013-02-06 2013-02-04 77.306 104,516 +3,185 0.53% 8,079,715
2013-02-04 2013-01-31 73.689 101,331 -3,584 0.52% 7,467,016
2013-02-01 2013-01-30 74.594 104,915 +67 0.54% 7,825,979
2013-01-31 2013-01-29 75.046 104,848 -133 0.54% 7,868,382
2013-01-22 2013-01-18 80.923 104,981 +66 0.54% 8,495,343
2013-01-17 2013-01-15 82.731 104,915 -995 0.54% 8,679,723
2013-01-11 2013-01-09 74.141 105,910 -11,148 0.54% 7,852,320
2013-01-10 2013-01-08 73.689 117,058 +51,229 0.60% 8,625,929
2013-01-09 2013-01-07 74.141 65,829 -8,693 0.34% 4,880,657
2013-01-08 2013-01-04 70.073 74,522 +1,969 0.38% 5,221,958
2013-01-04 2013-01-02 69.621 72,553 +12,144 0.37% 5,051,185
2013-01-03 2012-12-31 70.073 60,409 -2,478 0.31% 4,233,022
2013-01-02 2012-12-27 70.977 62,887 -199 0.32% 4,463,522
2012-12-28 2012-12-24 72.785 63,086 -332 0.32% 4,591,727
2012-12-27 2012-12-20 73.689 63,418 -265 0.32% 4,673,232
2012-12-21 2012-12-19 73.237 63,683 -354 0.33% 4,663,970
2012-12-20 2012-12-18 73.237 64,037 -1,128 0.33% 4,689,896
2012-12-19 2012-12-17 74.141 65,165 -664 0.33% 4,831,427
2012-12-18 2012-12-14 72.333 65,829 -464 0.34% 4,761,616
2012-12-17 2012-12-13 70.977 66,293 -266 0.34% 4,705,269
2012-12-14 2012-12-12 69.621 66,559 -199 0.34% 4,633,879
2012-12-13 2012-12-11 69.169 66,758 -265 0.34% 4,617,553
2012-12-12 2012-12-10 69.169 67,023 -133 0.34% 4,635,883
2012-12-11 2012-12-07 68.716 67,156 -265 0.34% 4,614,722
2012-12-10 2012-12-06 69.169 67,421 -266 0.34% 4,663,412
2012-12-07 2012-12-05 69.621 67,687 -531 0.35% 4,712,411
2012-12-05 2012-12-03 66.908 68,218 -265 0.35% 4,564,339
2012-12-04 2012-11-30 66.908 68,483 -133 0.35% 4,582,069
2012-12-03 2012-11-29 64.196 68,616 +1,327 0.35% 4,404,848
2012-11-30 2012-11-28 66.456 67,289 -221 0.34% 4,471,761
2012-11-29 2012-11-27 66.004 67,510 +22 0.35% 4,455,928
2012-11-27 2012-11-23 72.333 67,488 +398 0.35% 4,881,617
2012-11-26 2012-11-22 70.525 67,090 +332 0.34% 4,731,508
2012-11-23 2012-11-21 69.621 66,758 -531 0.34% 4,647,733
2012-11-22 2012-11-20 71.429 67,289 +133 0.34% 4,806,383
2012-11-21 2012-11-19 71.881 67,156 -1,991 0.34% 4,827,243
2012-11-20 2012-11-16 74.141 69,147 -1,128 0.35% 5,126,658
2012-11-14 2012-11-12 74.141 70,275 -730 0.36% 5,210,290
2012-11-13 2012-11-09 74.141 71,005 +3,451 0.36% 5,264,413
2012-11-12 2012-11-08 75.950 67,554 +597 0.35% 5,130,711
2012-11-07 2012-11-05 79.566 66,957 +664 0.34% 5,327,529
2012-11-06 2012-11-02 79.114 66,293 +1,194 0.34% 5,244,727
2012-11-02 2012-10-31 77.306 65,099 +465 0.33% 5,032,544
2012-11-01 2012-10-30 78.662 64,634 -133 0.33% 5,084,257
2012-10-31 2012-10-29 78.662 64,767 +66 0.33% 5,094,719
2012-10-30 2012-10-26 79.114 64,701 -66 0.33% 5,118,777
2012-10-29 2012-10-25 81.827 64,767 +597 0.33% 5,299,679
2012-10-25 2012-10-22 80.923 64,170 +465 0.33% 5,192,808
2012-10-16 2012-10-12 84.539 63,705 +132 0.33% 5,385,578
2012-10-11 2012-10-09 81.375 63,573 +133 0.33% 5,173,237
2012-10-09 2012-10-05 81.827 63,440 -9,013 0.32% 5,191,094
2012-10-05 2012-10-03 81.375 72,453 +11,060 0.37% 5,895,845
2012-10-04 2012-09-28 81.827 61,393 -841 0.31% 5,023,595
2012-09-25 2012-09-21 81.375 62,234 -2,455 0.32% 5,064,276
2012-09-24 2012-09-20 81.827 64,689 -2,987 0.33% 5,293,296
2012-09-21 2012-09-19 80.471 67,676 -1,459 0.35% 5,445,928
2012-09-20 2012-09-18 79.114 69,135 -1,062 0.35% 5,469,570
2012-09-19 2012-09-17 80.019 70,197 -1,394 0.36% 5,617,059
2012-09-17 2012-09-13 76.854 71,591 -199 0.37% 5,502,050
2012-09-11 2012-09-07 77.758 71,790 +67 0.37% 5,582,254
2012-09-10 2012-09-06 76.854 71,723 +88 0.37% 5,512,195
2012-09-07 2012-09-05 75.046 71,635 -44 0.37% 5,375,892
2012-09-05 2012-09-03 77.306 71,679 -22 0.37% 5,541,218
2012-09-04 2012-08-31 76.854 71,701 -1,903 0.37% 5,510,504
2012-09-03 2012-08-30 77.306 73,604 +730 0.38% 5,690,032
2012-08-31 2012-08-29 75.498 72,874 +2,345 0.37% 5,501,818
2012-08-30 2012-08-28 77.306 70,529 -265 0.36% 5,452,316
2012-08-29 2012-08-27 79.566 70,794 -67 0.36% 5,632,825
2012-08-28 2012-08-24 80.923 70,861 -1,548 0.36% 5,734,261
2012-08-27 2012-08-23 80.923 72,409 +287 0.37% 5,859,530
2012-08-24 2012-08-22 83.183 72,122 +399 0.37% 5,999,330
2012-08-22 2012-08-20 81.827 71,723 -2,190 0.37% 5,868,866
2012-08-21 2012-08-17 81.375 73,913 +199 0.38% 6,014,652
2012-08-17 2012-08-15 81.827 73,714 +1,659 0.38% 6,031,783
2012-08-16 2012-08-14 81.375 72,055 +2,079 0.37% 5,863,458
2012-08-15 2012-08-13 80.923 69,976 +575 0.36% 5,662,645
2012-08-14 2012-08-10 81.375 69,401 -442 0.35% 5,647,489
2012-08-13 2012-08-09 82.731 69,843 +265 0.36% 5,778,181
2012-08-10 2012-08-08 81.375 69,578 -5,707 0.36% 5,661,893
2012-08-09 2012-08-07 83.635 75,285 -6,233 0.38% 6,296,473
2012-08-08 2012-08-06 82.279 81,518 +863 0.42% 6,707,213
2012-08-07 2012-08-03 79.114 80,655 -6,039 0.41% 6,380,967
2012-08-06 2012-08-02 78.210 86,694 -13,007 0.44% 6,780,353
2012-08-03 2012-08-01 79.566 99,701 -1,460 0.51% 7,932,852
2012-08-02 2012-07-31 78.662 101,161 -15,860 0.52% 7,957,553
2012-07-31 2012-07-27 75.046 117,021 +133 0.60% 8,781,912
2012-07-30 2012-07-26 72.785 116,888 -6,503 0.60% 8,507,716
2012-07-27 2012-07-25 75.046 123,391 -7,897 0.63% 9,259,952
2012-07-26 2012-07-24 74.141 131,288 -10,551 0.67% 9,733,881
2012-07-25 2012-07-23 75.498 141,839 -66 0.73% 10,708,516
2012-07-24 2012-07-20 73.237 141,905 +2,037 0.73% 10,392,736
2012-07-23 2012-07-19 71.429 139,868 -155 0.72% 9,990,624
2012-07-20 2012-07-18 70.977 140,023 -8,649 0.72% 9,938,394
2012-07-19 2012-07-17 74.141 148,672 -7,078 0.76% 11,022,756
2012-07-18 2012-07-16 76.854 155,750 -11,370 0.80% 11,970,000
2012-07-17 2012-07-13 78.210 167,120 -11,348 0.85% 13,070,485
2012-07-16 2012-07-12 78.210 178,468 -2,256 0.91% 13,958,014
2012-07-13 2012-07-11 79.566 180,724 -3,163 0.92% 14,379,562
2012-07-12 2012-07-10 80.923 183,887 +1,924 0.94% 14,880,627
2012-07-10 2012-07-06 84.087 181,963 -2,388 0.93% 15,300,767
2012-07-09 2012-07-05 81.375 184,351 +265 0.94% 15,001,517
2012-07-06 2012-07-04 81.375 184,086 -1,305 0.94% 14,979,953
2012-07-05 2012-07-03 81.375 185,391 -2,057 0.95% 15,086,147
2012-07-04 2012-06-29 78.210 187,448 -996 0.96% 14,660,342
2012-07-03 2012-06-28 78.210 188,444 +45 0.96% 14,738,239
2012-06-29 2012-06-27 80.923 188,399 -730 0.96% 15,245,750
2012-06-28 2012-06-26 81.375 189,129 -45 0.97% 15,390,325
2012-06-27 2012-06-25 83.183 189,174 -88 0.97% 15,736,076
2012-06-26 2012-06-22 84.539 189,262 +22 0.97% 16,000,082
2012-06-25 2012-06-21 84.539 189,240 -199 0.97% 15,998,222
2012-06-22 2012-06-20 86.348 189,439 -133 0.97% 16,357,613
2012-06-21 2012-06-19 78.210 189,572 +398 0.97% 14,826,460
2012-06-20 2012-06-18 75.046 189,174 +67 0.97% 14,196,677
2012-06-19 2012-06-15 70.977 189,107 -1,858 0.97% 13,422,222
2012-06-18 2012-06-14 70.525 190,965 -1,527 0.98% 13,467,766
2012-06-15 2012-06-13 71.429 192,492 +199 0.98% 13,749,501
2012-06-14 2012-06-12 70.977 192,293 -862 0.98% 13,648,355
2012-06-13 2012-06-11 72.333 193,155 -7,963 0.99% 13,971,502
2012-06-12 2012-06-08 70.525 201,118 -6,154 1.03% 14,183,804
2012-06-11 2012-06-07 72.333 207,272 +398 1.06% 14,992,629
2012-06-08 2012-06-06 70.073 206,874 -8,162 1.06% 14,496,220
2012-06-07 2012-06-05 69.621 215,036 -6,039 1.10% 14,970,940
2012-06-06 2012-06-04 68.716 221,075 -2,765 1.13% 15,191,491
2012-06-05 2012-06-01 72.333 223,840 +2,721 1.14% 16,191,044
2012-06-04 2012-05-31 71.881 221,119 -8,649 1.13% 15,894,262
2012-06-01 2012-05-30 72.785 229,768 -9,025 1.17% 16,723,709
2012-05-31 2012-05-29 75.498 238,793 +929 1.22% 18,028,319
2012-05-30 2012-05-28 76.854 237,864 -8,361 1.22% 18,280,784
2012-05-29 2012-05-25 80.923 246,225 -133 1.26% 19,925,184
2012-05-28 2012-05-24 76.854 246,358 -13,891 1.26% 18,933,581
2012-05-25 2012-05-23 76.402 260,249 -8,760 1.33% 19,883,505
2012-05-23 2012-05-21 81.375 269,009 -4,424 1.38% 21,890,541
2012-05-22 2012-05-18 80.471 273,433 -11,414 1.40% 22,003,314
2012-05-21 2012-05-17 80.471 284,847 +1,394 1.46% 22,921,806
2012-05-18 2012-05-16 80.471 283,453 +1,438 1.45% 22,809,630
2012-05-17 2012-05-15 79.566 282,015 -67 1.44% 22,438,925
2012-05-16 2012-05-14 78.210 282,082 -4,556 1.44% 22,061,684
2012-05-15 2012-05-11 89.964 286,638 -4,690 1.47% 25,787,190
2012-05-14 2012-05-10 93.129 291,328 -6,901 1.49% 27,131,051
2012-05-11 2012-05-09 95.841 298,229 -5,265 1.53% 28,582,677
2012-05-10 2012-05-08 101.718 303,494 +1,447 1.55% 30,870,936
2012-05-09 2012-05-07 100.814 302,047 -398 1.54% 30,450,650
2012-05-08 2012-05-04 105.335 302,445 -10,397 1.55% 31,858,073
2012-05-07 2012-05-03 103.075 312,842 -1,725 1.60% 32,246,091
2012-05-04 2012-05-02 102.623 314,567 -10,883 1.61% 32,281,685
2012-05-03 2012-04-30 102.623 325,450 +133 1.66% 33,398,527
2012-04-30 2012-04-26 106.691 325,317 -66 1.66% 34,708,507
2012-04-24 2012-04-20 106.239 325,383 -7,499 1.66% 34,568,449
2012-04-23 2012-04-19 108.500 332,882 +3,052 1.70% 36,117,587
2012-04-20 2012-04-18 110.308 329,830 +1,062 1.69% 36,382,887
2012-04-19 2012-04-17 108.048 328,768 +1,526 1.68% 35,522,589
2012-04-18 2012-04-16 108.952 327,242 +67 1.67% 35,653,589
2012-04-17 2012-04-13 109.404 327,175 +199 1.67% 35,794,199
2012-04-13 2012-04-11 106.691 326,976 -1,991 1.67% 34,885,508
2012-04-12 2012-04-10 110.760 328,967 -2,986 1.68% 36,436,411
2012-04-11 2012-04-05 112.568 331,953 -5,353 1.70% 37,367,420
2012-04-10 2012-04-03 113.925 337,306 -4,579 1.72% 38,427,469
2012-04-03 2012-03-30 109.404 341,885 -9,755 1.75% 37,403,530
2012-04-02 2012-03-29 109.856 351,640 -4,977 1.80% 38,629,734
2012-03-30 2012-03-28 113.925 356,617 -12,188 1.82% 40,627,468
2012-03-29 2012-03-27 119.350 368,805 -309 1.89% 44,016,743
2012-03-28 2012-03-26 110.760 369,114 -9,777 1.89% 40,883,096
2012-03-27 2012-03-23 108.048 378,891 -14,312 1.94% 40,938,259
2012-03-26 2012-03-22 113.925 393,203 -6,105 2.01% 44,795,515
2012-03-23 2012-03-21 117.541 399,308 +265 2.04% 46,935,185
2012-03-22 2012-03-20 114.829 399,043 -22,695 2.04% 45,821,636
2012-03-21 2012-03-19 122.062 421,738 -14,665 2.16% 51,478,238
2012-03-20 2012-03-16 129.295 436,403 -15,993 2.23% 56,424,918
2012-03-19 2012-03-15 132.008 452,396 -28,911 2.31% 59,719,860
2012-03-16 2012-03-14 136.981 481,307 -929 2.46% 65,929,834
2012-03-15 2012-03-13 141.050 482,236 +465 2.47% 68,019,181
2012-03-14 2012-03-12 145.118 481,771 -133 2.46% 69,913,792
2012-03-13 2012-03-09 143.762 481,904 -22 2.46% 69,279,513
2012-03-12 2012-03-08 141.502 481,926 -5,353 2.46% 68,193,325
2012-03-09 2012-03-07 139.241 487,279 +7,388 2.49% 67,849,333
2012-03-08 2012-03-06 144.666 479,891 +2,478 2.45% 69,424,020
2012-03-07 2012-03-05 141.502 477,413 -33,977 2.44% 67,554,728
2012-03-05 2012-03-01 132.460 511,390 -663 2.62% 67,738,726
2012-03-01 2012-02-28 138.337 512,053 -1,394 2.62% 70,835,916
2012-02-29 2012-02-27 136.529 513,447 -796 2.63% 70,100,278
2012-02-28 2012-02-24 135.625 514,243 -5,508 2.63% 69,743,994
2012-02-27 2012-02-23 135.173 519,751 -8,826 2.66% 70,256,045
2012-02-24 2012-02-22 141.050 528,577 -6,835 2.70% 74,555,559
2012-02-23 2012-02-21 133.816 535,412 -929 2.74% 71,646,831
2012-02-22 2012-02-20 132.460 536,341 -2,389 2.74% 71,043,736
2012-02-21 2012-02-17 126.583 538,730 -464 2.75% 68,194,031
2012-02-20 2012-02-16 126.131 539,194 -1,460 2.76% 68,009,006
2012-02-17 2012-02-15 124.323 540,654 +2,920 2.76% 67,215,477
2012-02-16 2012-02-14 120.254 537,734 +2,123 2.75% 64,664,557
2012-02-15 2012-02-13 123.418 535,611 +2,986 2.74% 66,104,239
2012-02-14 2012-02-10 123.418 532,625 +1,792 2.72% 65,735,712
2012-02-13 2012-02-09 123.418 530,833 +2,787 2.71% 65,514,546
2012-02-10 2012-02-08 118.445 528,046 +4,181 2.70% 62,544,658
2012-02-09 2012-02-07 116.185 523,865 +96,553 2.68% 60,865,288
2012-02-08 2012-02-06 105.335 427,312 +40,546 2.19% 45,010,950
2012-02-07 2012-02-03 101.266 386,766 +464 1.98% 39,166,384
2012-02-06 2012-02-02 101.718 386,302 +2,389 1.98% 39,294,037
2012-02-02 2012-01-31 99.458 383,913 +19,377 1.96% 38,183,231
2012-02-01 2012-01-30 97.198 364,536 +67 1.86% 35,432,032
2012-01-31 2012-01-27 103.979 364,469 +862 1.86% 37,897,067
2012-01-30 2012-01-26 101.266 363,607 +2,987 1.86% 36,821,157
2012-01-27 2012-01-20 99.006 360,620 +265 1.84% 35,703,525
2012-01-26 2012-01-19 99.910 360,355 -11,878 1.84% 36,003,109
2012-01-20 2012-01-18 99.458 372,233 +199 1.90% 37,021,561
2012-01-19 2012-01-17 100.814 372,034 +15,616 1.90% 37,506,338
2012-01-18 2012-01-16 98.102 356,418 -15,351 1.82% 34,965,242
2012-01-17 2012-01-13 103.527 371,769 +31,189 1.90% 38,488,043
2012-01-16 2012-01-12 103.075 340,580 +14,201 1.74% 35,105,177
2012-01-13 2012-01-11 99.458 326,379 -22,098 1.67% 32,461,013
2012-01-12 2012-01-10 97.650 348,477 +18,670 1.78% 34,028,675
2012-01-11 2012-01-09 97.198 329,807 -16,214 1.69% 32,056,456
2012-01-10 2012-01-06 98.554 346,021 -8,959 1.77% 34,101,707
2012-01-09 2012-01-05 95.389 354,980 -2,787 1.82% 33,861,291
2012-01-06 2012-01-04 98.102 357,767 -20,571 1.83% 35,097,581
2012-01-05 2012-01-03 100.814 378,338 +14,333 1.93% 38,141,872
2012-01-04 2011-12-30 92.677 364,005 -3,251 1.86% 33,734,819
2012-01-03 2011-12-29 90.416 367,256 +177 1.88% 33,205,962
2011-12-30 2011-12-28 89.060 367,079 +8,294 1.88% 32,692,109
2011-12-29 2011-12-23 84.087 358,785 +4,115 1.83% 30,169,242
2011-12-28 2011-12-22 85.896 354,670 +7,233 1.81% 30,464,582
2011-12-23 2011-12-21 87.252 347,437 +9,467 1.78% 30,314,510
2011-12-22 2011-12-20 86.348 337,970 +1,261 1.73% 29,182,917
2011-12-21 2011-12-19 86.348 336,709 -5,906 1.72% 29,074,032
2011-12-20 2011-12-16 92.225 342,615 +9,622 1.75% 31,597,572
2011-12-19 2011-12-15 92.677 332,993 +133 1.70% 30,860,726
2011-12-16 2011-12-14 94.937 332,860 -531 1.70% 31,600,800
2011-12-15 2011-12-13 94.937 333,391 -265 1.70% 31,651,212
2011-12-14 2011-12-12 97.198 333,656 -332 1.71% 32,430,569
2011-12-13 2011-12-09 100.814 333,988 -398 1.71% 33,670,759
2011-12-09 2011-12-07 101.266 334,386 +66 1.71% 33,862,052
2011-12-08 2011-12-06 99.006 334,320 +133 1.71% 33,099,669
2011-12-07 2011-12-05 101.266 334,187 +4,910 1.71% 33,841,900
2011-12-06 2011-12-02 103.527 329,277 +266 1.68% 34,088,984
2011-12-05 2011-12-01 103.527 329,011 +265 1.68% 34,061,445
2011-12-02 2011-11-30 100.362 328,746 +4,778 1.68% 32,993,670
2011-12-01 2011-11-29 101.718 323,968 -597 1.66% 32,953,520
2011-11-30 2011-11-28 99.458 324,565 -730 1.66% 32,280,596
2011-11-28 2011-11-24 98.554 325,295 -66 1.66% 32,059,080
2011-11-25 2011-11-23 99.458 325,361 +6,459 1.66% 32,359,764
2011-11-24 2011-11-22 101.266 318,902 +12,674 1.63% 32,294,044
2011-11-23 2011-11-21 102.623 306,228 +21,634 1.57% 31,425,915
2011-11-22 2011-11-18 101.718 284,594 -1,328 1.46% 28,948,458
2011-11-21 2011-11-17 105.787 285,922 -2,389 1.46% 30,246,881
2011-11-18 2011-11-16 107.596 288,311 -3,782 1.47% 31,020,968
2011-11-17 2011-11-15 112.116 292,093 -10,001 1.49% 32,748,394
2011-11-16 2011-11-14 103.979 302,094 +5,223 1.54% 31,411,387
2011-11-15 2011-11-11 102.171 296,871 -199 1.52% 30,331,465
2011-11-14 2011-11-10 100.362 297,070 -3,583 1.52% 29,814,597
2011-11-11 2011-11-09 108.952 300,653 +265 1.54% 32,756,671
2011-11-10 2011-11-08 106.691 300,388 -4,778 1.54% 32,048,799
2011-11-09 2011-11-07 108.500 305,166 -10,131 1.56% 33,110,410
2011-11-08 2011-11-04 108.048 315,297 +13,582 1.61% 34,067,080
2011-11-07 2011-11-03 106.691 301,715 -2,389 1.54% 32,190,378
2011-11-04 2011-11-02 108.500 304,104 -5,574 1.56% 32,995,184
2011-11-03 2011-11-01 106.239 309,678 +6,105 1.58% 32,899,961
2011-11-02 2011-10-31 110.308 303,573 -1,018 1.55% 33,486,530
2011-11-01 2011-10-28 109.856 304,591 +2,124 1.56% 33,461,123
2011-10-31 2011-10-27 113.925 302,467 +72,995 1.55% 34,458,448
2011-10-28 2011-10-26 107.596 229,472 +1,128 1.17% 24,690,156
2011-10-27 2011-10-25 109.404 228,344 +1,859 1.17% 24,981,709
2011-10-26 2011-10-24 106.239 226,485 -31,057 1.16% 24,061,599
2011-10-25 2011-10-21 93.129 257,542 -133 1.32% 23,984,599
2011-10-24 2011-10-20 94.485 257,675 -331 1.32% 24,346,456
2011-10-20 2011-10-18 91.773 258,006 -1,858 1.32% 23,677,891
2011-10-19 2011-10-17 99.458 259,864 +530 1.33% 25,845,562
2011-10-18 2011-10-14 99.006 259,334 -1,799 1.33% 25,675,609
2011-10-17 2011-10-13 107.596 261,133 -11,214 1.34% 28,096,737
2011-10-14 2011-10-12 104.883 272,347 -6,835 1.39% 28,564,574
2011-10-13 2011-10-11 92.677 279,182 +27,251 1.43% 25,873,695
2011-10-12 2011-10-10 84.539 251,931 -54,638 1.29% 21,298,077
2011-10-11 2011-10-07 82.279 306,569 -44,397 1.57% 25,224,165
2011-10-10 2011-10-06 77.306 350,966 +52,274 1.79% 27,131,783
2011-10-07 2011-10-04 71.429 298,692 -12,070 1.53% 21,335,256
2011-10-06 2011-10-03 69.621 310,762 -29,002 1.59% 21,635,444
2011-10-04 2011-09-30 66.908 339,764 +78,504 1.74% 22,732,974
2011-10-03 2011-09-28 73.237 261,260 +14,203 1.34% 19,133,971
2011-09-27 2011-09-23 85.092 247,057 -8,897 1.26% 21,022,509
2011-09-26 2011-09-22 86.401 255,954 +69 1.26% 22,114,641
2011-09-22 2011-09-20 95.128 255,885 +8,250 1.26% 24,341,879
2011-09-21 2011-09-19 96.874 247,635 +69 1.22% 23,989,311
2011-09-20 2011-09-16 102.546 247,566 -963 1.22% 25,387,015
2011-09-19 2011-09-15 101.237 248,529 +1,100 1.23% 25,160,417
2011-09-14 2011-09-09 113.892 247,429 -569 1.22% 28,180,188
2011-09-12 2011-09-08 115.201 247,998 +630 1.22% 28,569,647
2011-09-09 2011-09-07 116.510 247,368 +825 1.22% 28,820,901
2011-09-08 2011-09-06 113.456 246,543 +344 1.22% 27,971,696
2011-09-07 2011-09-05 114.765 246,199 -229 1.22% 28,254,967
2011-09-06 2011-09-02 120.438 246,428 -8,351 1.22% 29,679,181
2011-09-05 2011-09-01 118.692 254,779 +9,671 1.26% 30,240,245
2011-09-02 2011-08-31 116.510 245,108 +1,169 1.21% 28,557,588
2011-09-01 2011-08-30 115.637 243,939 +2,039 1.20% 28,208,493
2011-08-31 2011-08-29 116.947 241,900 +69 1.19% 28,289,380
2011-08-30 2011-08-26 111.710 241,831 -146 1.19% 27,014,984
2011-08-29 2011-08-25 107.346 241,977 +2,818 1.19% 25,975,384
2011-08-26 2011-08-24 104.728 239,159 -7,081 1.18% 25,046,713
2011-08-25 2011-08-23 106.910 246,240 -23,993 1.22% 26,325,550
2011-08-24 2011-08-22 104.728 270,233 +37,170 1.33% 28,301,040
2011-08-23 2011-08-19 106.910 233,063 +8,319 1.15% 24,916,796
2011-08-22 2011-08-18 110.401 224,744 +9,006 1.11% 24,811,979
2011-08-19 2011-08-17 105.601 215,738 +20,556 1.06% 22,782,154
2011-08-18 2011-08-16 108.656 195,182 +1,100 0.96% 21,207,618
2011-08-17 2011-08-15 109.528 194,082 +4,446 0.96% 21,257,479
2011-08-16 2011-08-12 111.710 189,636 -6,987 0.94% 21,184,271
2011-08-15 2011-08-11 115.637 196,623 +3,106 0.97% 22,736,990
2011-08-12 2011-08-10 113.456 193,517 -11,405 0.96% 21,955,597
2011-08-11 2011-08-09 115.637 204,922 +18,586 1.01% 23,696,665
2011-08-10 2011-08-08 124.801 186,336 +343 0.92% 23,254,959
2011-08-09 2011-08-05 136.583 185,993 -4,299 0.92% 25,403,509
2011-08-08 2011-08-04 136.147 190,292 -16,942 0.94% 25,907,643
2011-08-05 2011-08-03 140.510 207,234 -11,547 1.02% 29,118,544
2011-08-04 2011-08-02 159.274 218,781 +35,953 1.08% 34,846,185
2011-08-03 2011-08-01 173.674 182,828 -1,191 0.90% 31,752,546
2011-08-02 2011-07-29 188.075 184,019 -848 0.91% 34,609,292
2011-08-01 2011-07-28 224.729 184,867 +15,102 0.91% 41,545,061
2011-07-29 2011-07-27 222.111 169,765 -1,375 0.84% 37,706,716
2011-07-28 2011-07-26 219.929 171,140 -2,888 0.84% 37,638,719
2011-07-27 2011-07-25 222.111 174,028 -3,231 0.86% 38,653,577
2011-07-26 2011-07-22 216.875 177,259 -2,200 0.87% 38,443,016
2011-07-25 2011-07-21 213.384 179,459 -275 0.89% 38,293,660
2011-07-22 2011-07-20 208.147 179,734 +275 0.89% 37,411,179
2011-07-21 2011-07-19 202.475 179,459 +2,750 0.89% 36,335,906
2011-07-20 2011-07-18 205.529 176,709 -4,675 0.87% 36,318,872
2011-07-19 2011-07-15 206.838 181,384 -1,535 0.90% 37,517,172
2011-07-18 2011-07-14 208.584 182,919 -344 0.90% 38,153,948
2011-07-15 2011-07-13 212.075 183,263 +15,652 0.90% 38,865,462
2011-07-14 2011-07-12 216.438 167,611 -25,323 0.83% 36,277,468
2011-07-13 2011-07-11 222.548 192,934 +29,287 0.95% 42,937,002
2011-07-12 2011-07-08 226.475 163,647 -2,016 0.81% 37,061,943
2011-07-11 2011-07-07 219.929 165,663 -20,121 0.82% 36,434,166
2011-07-08 2011-07-06 224.293 185,784 +19,089 0.92% 41,670,067
2011-07-07 2011-07-05 222.111 166,695 -50,691 0.82% 37,024,835
2011-07-06 2011-07-04 217.311 217,386 +30,708 1.07% 47,240,413
2011-07-05 2011-06-30 216.438 186,678 +21,496 0.92% 40,404,300
2011-07-04 2011-06-29 204.657 165,182 -23 0.82% 33,805,576
2011-06-30 2011-06-28 208.584 165,205 -413 0.82% 34,459,094
2011-06-29 2011-06-27 211.638 165,618 -32,724 0.82% 35,051,132
2011-06-28 2011-06-24 212.948 198,342 -5,363 0.98% 42,236,438
2011-06-27 2011-06-23 197.675 203,705 +1,352 1.01% 40,267,314
2011-06-24 2011-06-22 202.038 202,353 -4,720 1.00% 40,883,062
2011-06-23 2011-06-21 199.420 207,073 +3,918 1.02% 41,294,523
2011-06-22 2011-06-20 205.093 203,155 +665 1.00% 41,665,649
2011-06-21 2011-06-17 213.384 202,490 +710 1.00% 43,208,104
2011-06-20 2011-06-16 221.675 201,780 +229 1.00% 44,729,558
2011-06-17 2011-06-15 226.039 201,551 +1,330 0.99% 45,558,298
2011-06-16 2011-06-14 222.111 200,221 +2,658 0.99% 44,471,337
2011-06-15 2011-06-13 222.548 197,563 +4,423 0.98% 43,967,175
2011-06-14 2011-06-10 207.711 193,140 +3,182 0.95% 40,117,324
2011-06-13 2011-06-09 213.384 189,958 +13,704 0.94% 40,533,977
2011-06-10 2011-06-08 235.202 176,254 +1,856 0.87% 41,455,344
2011-06-09 2011-06-07 246.111 174,398 -1,146 0.86% 42,921,350
2011-06-08 2011-06-03 258.766 175,544 -481 0.87% 45,424,845
2011-06-07 2011-06-02 269.675 176,025 +1,650 0.87% 47,469,603
2011-06-03 2011-06-01 267.930 174,375 -779 0.86% 46,720,272
2011-06-02 2011-05-31 274.475 175,154 +206 0.86% 48,075,463
2011-06-01 2011-05-30 274.039 174,948 +69 0.86% 47,942,580
2011-05-31 2011-05-27 269.239 174,879 +412 0.86% 47,084,244
2011-05-30 2011-05-26 274.039 174,467 +252 0.86% 47,810,767
2011-05-27 2011-05-25 281.457 174,215 -550 0.86% 49,034,080
2011-05-26 2011-05-24 282.766 174,765 -412 0.86% 49,417,667
2011-05-25 2011-05-23 277.530 175,177 -894 0.86% 48,616,868
2011-05-24 2011-05-20 285.821 176,071 +69 0.87% 50,324,782
2011-05-23 2011-05-19 284.512 176,002 -33,779 0.87% 50,074,656
2011-05-20 2011-05-18 287.566 209,781 -1,192 1.04% 60,325,974
2011-05-19 2011-05-17 279.275 210,973 +229 1.04% 58,919,578
2011-05-18 2011-05-16 282.330 210,744 +7,563 1.04% 59,499,357
2011-05-17 2011-05-13 292.366 203,181 +19,043 1.00% 59,403,313
2011-05-16 2011-05-12 290.621 184,138 +69 0.91% 53,514,371
2011-05-13 2011-05-11 291.930 184,069 +4,400 0.91% 53,735,283
2011-05-12 2011-05-09 292.366 179,669 +2,063 0.89% 52,529,193
2011-05-11 2011-05-06 287.566 177,606 +3,025 0.88% 51,073,524
2011-05-09 2011-05-05 277.530 174,581 +9,579 0.86% 48,451,460
2011-05-06 2011-05-04 285.821 165,002 -11,527 0.81% 47,161,030
2011-05-05 2011-05-03 288.876 176,529 -19,476 0.87% 50,994,909
2011-05-04 2011-04-29 289.748 196,005 -30,547 0.97% 56,792,110
2011-05-03 2011-04-28 293.676 226,552 -17,875 1.12% 66,532,790
2011-04-29 2011-04-27 283.203 244,427 -10,170 1.21% 69,222,399
2011-04-28 2011-04-26 274.912 254,597 +46,200 1.26% 69,991,710
2011-04-27 2011-04-21 267.494 208,397 +4,675 1.03% 55,744,845
2011-04-26 2011-04-20 266.184 203,722 +29,585 1.01% 54,227,619
2011-04-21 2011-04-19 263.130 174,137 +14,689 0.86% 45,820,639
2011-04-20 2011-04-18 270.112 159,448 -25,941 0.79% 43,068,773
2011-04-19 2011-04-15 269.239 185,389 -2,613 0.92% 49,913,945
2011-04-18 2011-04-14 265.748 188,002 -3,643 0.93% 49,961,163
2011-04-15 2011-04-13 267.930 191,645 +1,971 0.95% 51,347,421
2011-04-14 2011-04-12 255.275 189,674 +1,237 0.94% 48,419,070
2011-04-13 2011-04-11 258.766 188,437 -2,544 0.93% 48,761,117
2011-04-12 2011-04-08 256.148 190,981 +15,790 0.94% 48,919,391
2011-04-11 2011-04-07 246.984 175,191 +7,150 0.86% 43,269,412
2011-04-08 2011-04-06 255.275 168,041 -11,282 0.83% 42,896,701
2011-04-07 2011-04-04 263.566 179,323 +5,981 0.89% 47,263,481
2011-04-06 2011-04-01 260.948 173,342 +11,501 0.86% 45,233,247
2011-04-04 2011-03-31 261.384 161,841 +4,194 0.80% 42,302,706
2011-04-01 2011-03-30 270.984 157,647 +13,795 0.78% 42,719,886
2011-03-31 2011-03-29 268.803 143,852 +1,444 0.71% 38,667,793
2011-03-30 2011-03-28 280.585 142,408 +5,707 0.70% 39,957,484
2011-03-29 2011-03-25 277.966 136,701 -12,260 0.67% 37,998,276
2011-03-28 2011-03-24 260.075 148,961 +11,481 0.74% 38,741,070
2011-03-25 2011-03-23 251.784 137,480 +36,010 0.68% 34,615,301
2011-03-24 2011-03-22 243.057 101,470 +9,235 0.50% 24,662,984
2011-03-23 2011-03-21 233.893 92,235 +432 0.46% 21,573,138
2011-03-22 2011-03-18 224.729 91,803 -5,867 0.45% 20,630,838
2011-03-21 2011-03-17 221.675 97,670 -1,214 0.48% 21,650,986
2011-03-18 2011-03-16 232.584 98,884 -2,957 0.49% 22,998,844
2011-03-17 2011-03-15 230.839 101,841 -1,856 0.50% 23,508,835
2011-03-16 2011-03-14 238.257 103,697 -206 0.51% 24,706,522
2011-03-15 2011-03-11 245.239 103,903 -13,956 0.51% 25,481,042
2011-03-14 2011-03-10 246.984 117,859 -757 0.58% 29,109,313
2011-03-11 2011-03-09 248.730 118,616 +1,032 0.59% 29,503,321
2011-03-10 2011-03-08 245.239 117,584 -5,615 0.58% 28,836,153
2011-03-09 2011-03-07 246.548 123,199 +7,081 0.61% 30,374,449
2011-03-08 2011-03-04 249.602 116,118 +7,425 0.57% 28,983,335
2011-03-07 2011-03-03 256.148 108,693 -7,980 0.54% 27,841,488
2011-03-04 2011-03-02 257.893 116,673 +19,929 0.58% 30,089,198
2011-03-03 2011-03-01 247.857 96,744 -57,235 0.48% 23,978,673
2011-03-02 2011-02-28 265.312 153,979 +61,462 0.76% 40,852,426
2011-03-01 2011-02-25 279.275 92,517 +3,620 0.46% 25,837,726
2011-02-28 2011-02-24 281.894 88,897 -4,927 0.44% 25,059,500
2011-02-25 2011-02-23 296.730 93,824 -68 0.46% 27,840,410
2011-02-24 2011-02-22 305.458 93,892 -29,032 0.46% 28,680,017
2011-02-23 2011-02-21 307.203 122,924 -28,256 0.61% 37,762,620
2011-02-22 2011-02-18 308.948 151,180 +54,129 0.75% 46,706,828
2011-02-21 2011-02-17 308.512 97,051 -18,104 0.48% 29,941,407
2011-02-18 2011-02-16 307.203 115,155 +1,008 0.57% 35,375,960
2011-02-17 2011-02-15 311.130 114,147 +17,256 0.56% 35,514,590
2011-02-16 2011-02-14 313.749 96,891 +3,919 0.48% 30,399,406
2011-02-15 2011-02-11 320.730 92,972 -5,591 0.46% 29,818,946
2011-02-14 2011-02-10 318.985 98,563 -4,903 0.49% 31,440,111
2011-02-11 2011-02-09 331.640 103,466 +3,712 0.51% 34,313,422
2011-02-10 2011-02-08 329.458 99,754 +69 0.49% 32,864,728
2011-02-09 2011-02-07 336.440 99,685 -138 0.49% 33,537,985
2011-02-08 2011-02-02 340.367 99,823 +5,157 0.49% 33,976,450
2011-02-07 2011-01-31 333.385 94,666 -45,055 0.47% 31,560,230
2011-02-01 2011-01-28 323.349 139,721 +45,880 0.69% 45,178,589
2011-01-31 2011-01-27 324.658 93,841 -30,769 0.46% 30,466,203
2011-01-28 2011-01-26 321.603 124,610 +5,539 0.62% 40,074,966
2011-01-27 2011-01-25 325.094 119,071 -1,903 0.59% 38,709,276
2011-01-26 2011-01-24 316.367 120,974 -5,110 0.60% 38,272,147
2011-01-25 2011-01-21 342.985 126,084 +18,287 0.62% 43,244,940
2011-01-24 2011-01-20 342.985 107,797 +6,669 0.53% 36,972,770
2011-01-21 2011-01-19 365.240 101,128 -292,002 0.50% 36,935,982
2011-01-20 2011-01-18 363.058 393,130 +3,736 1.94% 142,729,021
2011-01-19 2011-01-17 368.294 389,394 -6,875 1.92% 143,411,664
2011-01-18 2011-01-14 371.317 396,269 -4,226 1.96% 147,141,351
2011-01-17 2011-01-13 382.111 400,495 +295,301 1.96% 153,033,517
2011-01-14 2011-01-12 376.066 105,194 +2,269 0.51% 39,559,912
2011-01-13 2011-01-11 356.205 102,925 -1,389 0.50% 36,662,410
2011-01-12 2011-01-10 341.525 104,314 -12,160 0.51% 35,625,853
2011-01-11 2011-01-07 336.776 116,474 -41,550 0.57% 39,225,617
2011-01-10 2011-01-06 333.753 158,024 -13,572 0.77% 52,741,045
2011-01-07 2011-01-05 337.207 171,596 +77,427 0.84% 57,863,458
2011-01-06 2011-01-04 341.093 94,169 -2,618 0.46% 32,120,422
2011-01-05 2011-01-03 341.093 96,787 -1,945 0.47% 33,013,404
2011-01-04 2010-12-31 329.436 98,732 +21,517 0.48% 32,525,850
2011-01-03 2010-12-29 332.026 77,215 -3,544 0.38% 25,637,413
2010-12-30 2010-12-28 327.709 80,759 +6,485 0.39% 26,465,427
2010-12-29 2010-12-24 336.776 74,274 -4,428 0.36% 25,013,681
2010-12-28 2010-12-22 333.753 78,702 -139 0.38% 26,267,059
2010-12-23 2010-12-21 317.346 78,841 -32,943 0.39% 25,019,905
2010-12-21 2010-12-17 313.892 111,784 -1,343 0.55% 35,088,132
2010-12-20 2010-12-16 297.053 113,127 -10,353 0.55% 33,604,768
2010-12-17 2010-12-15 309.575 123,480 -2,154 0.60% 38,226,274
2010-12-16 2010-12-14 318.642 125,634 -27,168 0.61% 40,032,226
2010-12-15 2010-12-13 319.937 152,802 -6,114 0.75% 48,887,005
2010-12-14 2010-12-10 326.845 158,916 -5,744 0.78% 51,940,927
2010-12-13 2010-12-09 336.344 164,660 -13,756 0.80% 55,382,398
2010-12-10 2010-12-08 329.436 178,416 -12,298 0.87% 58,776,609
2010-12-09 2010-12-07 334.617 190,714 +3,405 0.93% 63,816,130
2010-12-08 2010-12-06 339.366 187,309 -4,555 0.91% 63,566,365
2010-12-07 2010-12-03 341.525 191,864 -11,766 0.94% 65,526,379
2010-12-06 2010-12-02 341.525 203,630 -16,027 0.99% 69,544,763
2010-12-03 2010-12-01 340.230 219,657 +2,316 1.07% 74,733,867
2010-12-02 2010-11-30 339.798 217,341 -3,447 1.06% 73,852,055
2010-12-01 2010-11-29 344.116 220,788 -9,310 1.08% 75,976,621
2010-11-30 2010-11-26 347.570 230,098 -9,380 1.12% 79,975,122
2010-11-29 2010-11-25 346.706 239,478 +31,137 1.17% 83,028,531
2010-11-26 2010-11-24 347.570 208,341 +12,368 1.02% 72,413,046
2010-11-25 2010-11-23 349.729 195,973 -10,052 0.96% 68,537,372
2010-11-24 2010-11-22 356.205 206,025 -5,498 1.01% 73,387,156
2010-11-23 2010-11-19 357.500 211,523 -9,381 1.03% 75,619,556
2010-11-22 2010-11-18 345.411 220,904 -2,640 1.08% 76,302,674
2010-11-19 2010-11-17 340.230 223,544 +10,075 1.09% 76,056,340
2010-11-18 2010-11-16 340.662 213,469 -695 1.04% 72,720,693
2010-11-17 2010-11-15 353.615 214,164 -34,949 1.05% 75,731,500
2010-11-16 2010-11-12 354.910 249,113 -25,315 1.22% 88,412,648
2010-11-15 2010-11-11 360.523 274,428 -44,134 1.34% 98,937,535
2010-11-12 2010-11-10 356.637 318,562 +44,538 1.56% 113,610,954
2010-11-11 2010-11-09 359.659 274,024 +52,390 1.34% 98,555,256
2010-11-09 2010-11-05 354.910 221,634 -1,946 1.08% 78,660,081
2010-11-08 2010-11-04 350.592 223,580 +3,058 1.09% 78,385,398
2010-11-05 2010-11-03 351.024 220,522 +347 1.08% 77,408,501
2010-11-04 2010-11-02 351.887 220,175 -6,879 1.08% 77,476,823
2010-11-03 2010-11-01 346.706 227,054 +2,780 1.11% 78,721,052
2010-11-02 2010-10-29 343.252 224,274 -348 1.10% 76,982,542
2010-11-01 2010-10-28 337.207 224,622 +209 1.10% 75,744,223
2010-10-29 2010-10-27 342.820 224,413 +694 1.10% 76,933,360
2010-10-27 2010-10-25 354.910 223,719 -347 1.09% 79,400,068
2010-10-26 2010-10-22 354.046 224,066 -69 1.09% 79,329,735
2010-10-25 2010-10-21 352.751 224,135 -695 1.09% 79,063,844
2010-10-22 2010-10-20 350.160 224,830 -4,980 1.10% 78,726,565
2010-10-21 2010-10-19 352.319 229,810 +15,101 1.12% 80,966,482
2010-10-19 2010-10-15 338.935 214,709 -15,356 1.05% 72,772,299
2010-10-18 2010-10-14 344.547 230,065 +487 1.12% 79,268,316
2010-10-15 2010-10-13 351.456 229,578 -278 1.12% 80,686,497
2010-10-14 2010-10-12 360.523 229,856 -16,051 1.12% 82,868,315
2010-10-13 2010-10-11 360.955 245,907 -9,343 1.20% 88,761,239
2010-10-12 2010-10-08 345.843 255,250 -20,567 1.25% 88,276,368
2010-10-11 2010-10-07 344.116 275,817 -93,639 1.35% 94,912,965
2010-10-08 2010-10-06 345.411 369,456 -10,908 1.80% 127,614,170
2010-10-07 2010-10-05 338.503 380,364 -43,219 1.86% 128,754,275
2010-10-06 2010-10-04 327.831 423,583 +51,442 2.07% 138,863,723
2010-10-05 2010-09-30 320.148 372,141 +54,729 1.80% 119,140,069
2010-10-04 2010-09-29 320.148 317,412 +2,670 1.53% 101,618,708
2010-09-30 2010-09-28 316.733 314,742 -4,802 1.52% 99,689,099
2010-09-29 2010-09-27 321.428 319,544 +40,996 1.54% 102,710,468
2010-09-28 2010-09-24 307.342 278,548 +71 1.34% 85,609,430
2010-09-27 2010-09-22 304.354 278,477 +10,823 1.34% 84,755,507
2010-09-24 2010-09-21 303.927 267,654 +4,498 1.29% 81,347,235
2010-09-22 2010-09-20 303.073 263,156 -352 1.27% 79,755,509
2010-09-21 2010-09-17 307.342 263,508 -1,218 1.27% 80,987,010
2010-09-20 2010-09-16 302.646 264,726 -3,397 1.28% 80,118,332
2010-09-17 2010-09-15 305.207 268,123 +9,418 1.29% 81,833,133
2010-09-16 2010-09-14 306.061 258,705 -9,207 1.25% 79,179,552
2010-09-15 2010-09-13 312.037 267,912 -78,409 1.29% 83,598,524
2010-09-14 2010-09-10 314.172 346,321 -17,219 1.67% 108,804,211
2010-09-13 2010-09-09 309.903 363,540 +1,617 1.76% 112,662,112
2010-09-10 2010-09-08 310.757 361,923 +2,811 1.75% 112,469,982
2010-09-09 2010-09-07 306.915 359,112 -1,827 1.73% 110,216,819
2010-09-08 2010-09-06 314.598 360,939 +24,387 1.74% 113,550,843
2010-09-07 2010-09-03 323.136 336,552 +66,953 1.63% 108,751,967
2010-09-06 2010-09-02 327.404 269,599 +4,217 1.30% 88,267,882
2010-09-03 2010-09-01 323.989 265,382 -76,722 1.28% 85,980,963
2010-09-02 2010-08-31 312.464 342,104 -18,484 1.65% 106,895,223
2010-09-01 2010-08-30 297.951 360,588 +55,240 1.74% 107,437,466
2010-08-31 2010-08-27 236.482 305,348 -31,462 1.47% 72,209,429
2010-08-30 2010-08-26 374.786 336,810 +1,125 1.63% 126,231,737
2010-08-27 2010-08-25 369.237 335,685 -70 1.62% 123,947,310
2010-08-26 2010-08-24 376.494 335,755 -703 1.62% 126,409,624
2010-08-25 2010-08-23 378.628 336,458 -352 1.62% 127,392,407
2010-08-24 2010-08-20 370.091 336,810 -15,532 1.63% 124,650,246
2010-08-23 2010-08-19 372.652 352,342 -140 1.70% 131,300,906
2010-08-20 2010-08-18 373.506 352,482 +2,600 1.70% 131,654,001
2010-08-19 2010-08-17 370.518 349,882 +281 1.69% 129,637,423
2010-08-18 2010-08-16 371.371 349,601 -140 1.69% 129,831,772
2010-08-17 2010-08-13 376.921 349,741 +2,811 1.69% 131,824,555
2010-08-16 2010-08-12 364.541 346,930 +70 1.68% 126,470,371
2010-08-13 2010-08-11 362.407 346,860 -351 1.67% 125,704,543
2010-08-12 2010-08-10 365.822 347,211 -211 1.68% 127,017,442
2010-08-11 2010-08-09 382.470 347,422 +211 1.68% 132,878,400
2010-08-10 2010-08-06 379.909 347,211 +4,638 1.68% 131,908,429
2010-08-09 2010-08-05 371.371 342,573 +3,093 1.65% 127,221,774
2010-08-06 2010-08-04 358.992 339,480 +2,108 1.64% 121,870,685
2010-08-05 2010-08-03 353.870 337,372 +10,964 1.63% 119,385,788
2010-08-04 2010-08-02 349.174 326,408 -773 1.58% 113,973,310
2010-08-03 2010-07-30 344.052 327,181 +1,124 1.58% 112,567,282
2010-08-02 2010-07-29 342.771 326,057 +7,028 1.57% 111,763,022
2010-07-30 2010-07-28 347.894 319,029 +211 1.54% 110,988,207
2010-07-29 2010-07-27 346.186 318,818 +49,173 1.54% 110,370,434
2010-07-28 2010-07-26 347.467 269,645 -1,125 1.30% 93,692,719
2010-07-27 2010-07-23 341.491 270,770 -7,953 1.31% 92,465,473
2010-07-26 2010-07-22 340.637 278,723 +13,046 1.35% 94,943,396
2010-07-23 2010-07-21 341.064 265,677 -7,715 1.28% 90,612,852
2010-07-22 2010-07-20 336.368 273,392 -3,725 1.32% 91,960,449
2010-07-21 2010-07-19 337.222 277,117 -281 1.34% 93,450,004
2010-07-20 2010-07-16 334.234 277,398 -7,128 1.34% 92,715,886
2010-07-19 2010-07-15 342.771 284,526 -1,375 1.37% 97,527,382
2010-07-16 2010-07-14 349.174 285,901 +351 1.38% 99,829,304
2010-07-15 2010-07-13 349.601 285,550 +281 1.38% 99,828,634
2010-07-14 2010-07-12 353.443 285,269 +1,591 1.38% 100,826,335
2010-07-13 2010-07-09 350.882 283,678 -2,071 1.37% 99,537,456
2010-07-12 2010-07-08 353.870 285,749 -6,393 1.38% 101,117,963
2010-07-09 2010-07-07 346.186 292,142 -1,658 1.41% 101,135,568
2010-07-08 2010-07-06 346.186 293,800 +2,245 1.42% 101,709,545
2010-07-07 2010-07-05 347.040 291,555 +140 1.41% 101,181,265
2010-07-06 2010-07-02 341.491 291,415 +11,807 1.41% 99,515,551
2010-07-05 2010-06-30 336.368 279,608 +492 1.35% 94,051,316
2010-07-02 2010-06-29 341.491 279,116 -8,152 1.35% 95,315,556
2010-06-30 2010-06-28 346.186 287,268 -352 1.39% 99,448,255
2010-06-29 2010-06-25 347.894 287,620 +844 1.39% 100,061,211
2010-06-28 2010-06-24 352.162 286,776 -71 1.38% 100,991,731
2010-06-25 2010-06-23 353.016 286,847 -281 1.39% 101,261,623
2010-06-23 2010-06-21 349.601 287,128 -351 1.39% 100,380,305
2010-06-22 2010-06-18 332.527 287,479 +2,881 1.39% 95,594,443
2010-06-21 2010-06-17 356.004 284,598 +25,582 1.37% 101,318,082
2010-06-18 2010-06-15 339.357 259,016 -375 1.25% 87,898,767
2010-06-17 2010-06-14 319.294 259,391 -1,569 1.25% 82,821,972
2010-06-15 2010-06-11 298.804 260,960 -211 1.26% 77,976,017
2010-06-14 2010-06-10 289.840 261,171 -70 1.26% 75,697,893
2010-06-11 2010-06-09 285.999 261,241 -703 1.26% 74,714,553
2010-06-10 2010-06-08 285.572 261,944 +2,061 1.26% 74,803,796
2010-06-09 2010-06-07 294.963 259,883 -1,241 1.25% 76,655,793
2010-06-08 2010-06-04 312.037 261,124 -914 1.26% 81,480,415
2010-06-07 2010-06-03 312.464 262,038 -34,683 1.27% 81,877,471
2010-06-04 2010-06-02 307.342 296,721 +1,605 1.43% 91,194,752
2010-06-03 2010-06-01 310.757 295,116 +37,213 1.42% 91,709,262
2010-06-02 2010-05-31 322.282 257,903 -773 1.25% 83,117,488
2010-06-01 2010-05-28 335.515 258,676 -37,705 1.25% 86,789,612
2010-05-31 2010-05-27 314.598 296,381 +13,083 1.43% 93,240,998
2010-05-28 2010-05-26 313.745 283,298 +19,679 1.37% 88,883,247
2010-05-27 2010-05-25 323.563 263,619 +4,568 1.27% 85,297,240
2010-05-26 2010-05-24 328.685 259,051 +351 1.25% 85,146,159
2010-05-25 2010-05-20 328.258 258,700 +703 1.25% 84,920,361
2010-05-24 2010-05-19 346.613 257,997 -5,692 1.25% 89,425,165
2010-05-20 2010-05-18 354.724 263,689 -3,210 1.27% 93,536,712
2010-05-19 2010-05-17 329.966 266,899 +2,179 1.29% 88,067,467
2010-05-18 2010-05-14 356.858 264,720 -48,259 1.28% 94,467,429
2010-05-17 2010-05-13 380.762 312,979 +1,335 1.51% 119,170,598
2010-05-14 2010-05-12 371.371 311,644 +1,617 1.50% 115,735,632
2010-05-12 2010-05-10 374.359 310,027 +6,957 1.50% 116,061,499
2010-05-11 2010-05-07 369.664 303,070 +5,107 1.46% 112,034,016
2010-05-10 2010-05-06 370.518 297,963 +5,552 1.44% 110,400,522
2010-05-07 2010-05-05 382.043 292,411 +2,413 1.41% 111,713,538
2010-05-06 2010-05-04 395.276 289,998 -1,124 1.40% 114,629,145
2010-05-05 2010-05-03 394.422 291,122 -141 1.41% 114,824,896
2010-05-04 2010-04-30 390.580 291,263 -70 1.41% 113,761,544
2010-05-03 2010-04-29 389.300 291,333 +10,448 1.41% 113,415,806
2010-04-30 2010-04-28 381.616 280,885 +2,179 1.36% 107,190,212
2010-04-29 2010-04-27 407.655 278,706 -1,757 1.35% 113,615,806
2010-04-28 2010-04-26 416.192 280,463 +141 1.35% 116,726,444
2010-04-27 2010-04-23 422.595 280,322 +5,552 1.35% 118,462,650
2010-04-26 2010-04-22 426.864 274,770 +18,132 1.33% 117,289,296
2010-04-23 2010-04-21 431.132 256,638 -1,406 1.24% 110,644,900
2010-04-22 2010-04-20 418.326 258,044 +563 1.25% 107,946,584
2010-04-21 2010-04-19 394.849 257,481 +1,476 1.24% 101,666,058
2010-04-20 2010-04-16 414.058 256,005 -1,312 1.24% 106,000,825
2010-04-19 2010-04-15 425.583 257,317 -281 1.24% 109,509,728
2010-04-16 2010-04-14 434.547 257,598 -563 1.24% 111,938,460
2010-04-15 2010-04-13 432.840 258,161 -22,724 1.25% 111,742,312
2010-04-14 2010-04-12 426.864 280,885 -1,054 1.36% 119,899,566
2010-04-13 2010-04-09 423.449 281,939 +2,296 1.36% 119,386,684
2010-04-12 2010-04-08 418.326 279,643 -8,855 1.35% 116,982,014
2010-04-09 2010-04-07 437.108 288,498 +70 1.39% 126,104,861
2010-04-08 2010-04-01 429.425 288,428 +10,659 1.39% 123,858,114
2010-04-07 2010-03-31 417.473 277,769 +5,154 1.34% 115,960,931
2010-04-01 2010-03-30 406.801 272,615 -5,271 1.32% 110,900,043
2010-03-31 2010-03-29 393.141 277,886 -3,514 1.34% 109,248,470
2010-03-29 2010-03-25 378.201 281,400 -1,054 1.36% 106,425,789
2010-03-26 2010-03-24 384.604 282,454 -4,006 1.36% 108,632,953
2010-03-25 2010-03-23 383.323 286,460 +1,687 1.38% 109,806,839
2010-03-24 2010-03-22 373.079 284,773 -71 1.38% 106,242,751
2010-03-23 2010-03-19 383.323 284,844 +21,155 1.38% 109,187,388
2010-03-22 2010-03-18 387.592 263,689 +4,474 1.27% 102,203,772
2010-03-19 2010-03-17 399.971 259,215 +2,319 1.25% 103,678,519
2010-03-18 2010-03-16 392.288 256,896 +914 1.24% 100,777,114
2010-03-17 2010-03-15 389.300 255,982 -281 1.24% 99,653,678
2010-03-16 2010-03-12 386.312 256,263 -492 1.24% 98,997,345
2010-03-15 2010-03-11 384.604 256,755 -914 1.24% 98,749,013
2010-03-12 2010-03-10 383.750 257,669 +1,195 1.24% 98,880,562
2010-03-11 2010-03-09 383.323 256,474 +4,404 1.24% 98,312,501
2010-03-09 2010-03-05 392.714 252,070 +3,139 1.22% 98,991,534
2010-03-08 2010-03-04 381.189 248,931 -70 1.20% 94,889,795
2010-03-05 2010-03-03 385.458 249,001 -140 1.20% 95,979,372
2010-03-04 2010-03-02 393.568 249,141 +2,405 1.20% 98,053,971
2010-03-02 2010-02-26 381.616 246,736 +70,773 1.19% 94,158,407
2010-03-01 2010-02-25 372.652 175,963 +913 0.85% 65,572,941
2010-02-25 2010-02-23 375.640 175,050 -59,059 0.85% 65,755,768
2010-02-24 2010-02-22 386.312 234,109 -10,589 1.13% 90,439,000
2010-02-23 2010-02-19 382.043 244,698 -72,693 1.18% 93,485,126
2010-02-22 2010-02-18 382.043 317,391 -1,336 1.53% 121,256,969
2010-02-19 2010-02-17 374.786 318,727 -35,632 1.54% 119,454,478
2010-02-18 2010-02-12 367.103 354,359 -46,502 1.71% 130,086,127
2010-02-17 2010-02-11 360.700 400,861 +2,413 1.94% 144,590,440
2010-02-12 2010-02-10 352.162 398,448 -4,287 1.92% 140,318,413
2010-02-11 2010-02-09 358.565 402,735 -1,124 1.94% 144,406,827
2010-02-10 2010-02-08 363.261 403,859 -6,044 1.95% 146,706,174
2010-02-09 2010-02-05 351.856 409,903 -287 1.98% 144,226,901
2010-02-08 2010-02-04 364.528 410,190 +155,944 1.96% 149,525,766
2010-02-05 2010-02-03 376.778 254,246 -4,475 1.21% 95,794,187
2010-02-04 2010-02-02 389.872 258,721 +2,912 1.24% 100,868,034
2010-02-03 2010-02-01 389.027 255,809 -2,107 1.22% 99,516,621
2010-02-02 2010-01-29 392.406 257,916 -3,314 1.23% 101,207,844
2010-02-01 2010-01-28 393.251 261,230 +1,491 1.25% 102,728,963
2010-01-29 2010-01-27 385.648 259,739 +11,932 1.24% 100,167,795
2010-01-28 2010-01-26 382.269 247,807 -1,065 1.18% 94,728,862
2010-01-27 2010-01-25 405.501 248,872 +213 1.19% 100,917,723
2010-01-26 2010-01-22 399.165 248,659 +544 1.19% 99,255,862
2010-01-25 2010-01-21 406.768 248,115 +1,586 1.19% 100,925,168
2010-01-22 2010-01-20 405.923 246,529 +7,055 1.18% 100,071,768
2010-01-21 2010-01-19 394.941 239,474 +206 1.14% 94,578,006
2010-01-20 2010-01-18 405.923 239,268 +545 1.14% 97,124,362
2010-01-19 2010-01-15 421.129 238,723 -5,114 1.14% 100,533,220
2010-01-18 2010-01-14 442.671 243,837 +9,730 1.17% 107,939,664
2010-01-15 2010-01-13 392.829 234,107 +853 1.12% 91,963,930
2010-01-13 2010-01-11 375.088 233,254 -498 1.11% 87,490,770
2010-01-12 2010-01-08 362.416 233,752 -2,201 1.12% 84,715,484
2010-01-11 2010-01-07 358.192 235,953 -5,019 1.13% 84,516,505
2010-01-08 2010-01-06 356.503 240,972 +213 1.15% 85,907,128
2010-01-07 2010-01-05 342.563 240,759 -3,506 1.15% 82,475,234
2010-01-06 2010-01-04 318.909 244,265 +18,466 1.17% 77,898,369
2010-01-05 2009-12-31 311.306 225,799 +4,237 1.08% 70,292,611
2010-01-04 2009-12-29 311.729 221,562 -7,929 1.06% 69,067,194
2009-12-30 2009-12-28 313.840 229,491 -11,104 1.10% 72,023,570
2009-12-29 2009-12-24 321.021 240,595 -3,219 1.15% 77,236,105
2009-12-28 2009-12-22 323.133 243,814 +284 1.16% 78,784,403
2009-12-23 2009-12-21 316.797 243,530 -16,477 1.16% 77,149,640
2009-12-22 2009-12-18 315.952 260,007 +21,994 1.24% 82,149,857
2009-12-21 2009-12-17 316.375 238,013 -17,425 1.14% 75,301,334
2009-12-18 2009-12-16 322.711 255,438 -21,709 1.22% 82,432,607
2009-12-17 2009-12-15 329.047 277,147 -3,031 1.32% 91,194,325
2009-12-16 2009-12-14 331.581 280,178 -10,724 1.34% 92,901,743
2009-12-15 2009-12-11 325.245 290,902 -11,018 1.39% 94,614,480
2009-12-14 2009-12-10 329.469 301,920 -2,595 1.44% 99,473,330
2009-12-11 2009-12-09 331.159 304,515 -14,039 1.45% 100,842,807
2009-12-10 2009-12-08 330.736 318,554 -13,210 1.52% 105,357,389
2009-12-09 2009-12-07 326.512 331,764 -65,910 1.59% 108,325,057
2009-12-08 2009-12-04 328.202 397,674 -56,818 1.90% 130,517,393
2009-12-07 2009-12-03 331.581 454,492 -4,191 2.17% 150,700,979
2009-12-04 2009-12-02 329.469 458,683 +174,718 2.19% 151,121,905
2009-12-03 2009-12-01 331.581 283,965 +6,321 1.36% 94,157,440
2009-12-02 2009-11-30 315.952 277,644 -142 1.33% 87,722,311
2009-12-01 2009-11-27 315.952 277,786 -5,398 1.33% 87,767,176
2009-11-30 2009-11-26 328.202 283,184 -5,919 1.35% 92,941,548
2009-11-27 2009-11-25 331.581 289,103 -7,031 1.38% 95,861,104
2009-11-26 2009-11-24 312.151 296,134 +12,784 1.41% 92,438,499
2009-11-25 2009-11-23 320.176 283,350 -710 1.35% 90,721,996
2009-11-24 2009-11-20 318.487 284,060 -213 1.36% 90,469,377
2009-11-23 2009-11-19 318.909 284,273 +1,231 1.36% 90,657,291
2009-11-20 2009-11-18 317.220 283,042 -568 1.35% 89,786,490
2009-11-19 2009-11-17 325.668 283,610 +1,231 1.36% 92,362,587
2009-11-18 2009-11-16 327.357 282,379 -1,776 1.35% 92,438,794
2009-11-17 2009-11-13 312.151 284,155 +1,208 1.36% 88,699,243
2009-11-16 2009-11-12 310.039 282,947 -165,769 1.35% 87,724,586
2009-11-13 2009-11-11 307.082 448,716 +171,237 2.14% 137,792,678
2009-11-12 2009-11-10 306.660 277,479 -284 1.33% 85,091,644
2009-11-11 2009-11-09 312.151 277,763 +24 1.33% 86,703,974
2009-11-10 2009-11-06 312.151 277,739 -1,799 1.33% 86,696,483
2009-11-09 2009-11-05 302.013 279,538 -1,397 1.34% 84,424,222
2009-11-06 2009-11-04 285.540 280,935 +1,231 1.34% 80,218,164
2009-11-05 2009-11-03 283.006 279,704 +5,634 1.34% 79,157,789
2009-11-04 2009-11-02 282.583 274,070 -260 1.31% 77,447,569
2009-11-03 2009-10-30 288.919 274,330 +6,842 1.31% 79,259,181
2009-11-02 2009-10-29 285.962 267,488 +1,515 1.28% 76,491,494
2009-10-30 2009-10-28 290.609 265,973 +6,037 1.27% 77,294,068
2009-10-29 2009-10-27 283.850 259,936 -639 1.24% 73,782,927
2009-10-28 2009-10-23 276.670 260,575 -55,209 1.25% 72,093,186
2009-10-27 2009-10-22 272.868 315,784 +60,228 1.51% 86,167,365
2009-10-23 2009-10-21 275.825 255,556 +355 1.22% 70,488,689
2009-10-22 2009-10-20 282.161 255,201 +639 1.22% 72,007,711
2009-10-21 2009-10-19 284.695 254,562 +213 1.22% 72,472,567
2009-10-20 2009-10-16 284.273 254,349 +1,066 1.22% 72,304,491
2009-10-19 2009-10-15 288.497 253,283 +2,485 1.21% 73,071,314
2009-10-16 2009-10-14 281.316 250,798 +1,989 1.20% 70,553,485
2009-10-15 2009-10-13 284.695 248,809 +6,108 1.19% 70,834,716
2009-10-14 2009-10-12 291.453 242,701 -426 1.16% 70,736,054
2009-10-13 2009-10-09 291.031 243,127 -1,776 1.16% 70,757,517
2009-10-12 2009-10-08 288.919 244,903 +22,373 1.17% 70,757,158
2009-10-09 2009-10-07 276.247 222,530 +4,829 1.06% 61,473,295
2009-10-08 2009-10-06 263.153 217,701 +284 1.04% 57,288,657
2009-10-07 2009-10-05 268.222 217,417 +569 1.04% 58,315,956
2009-10-06 2009-10-02 266.110 216,848 -142 1.04% 57,705,359
2009-10-05 2009-09-30 277.937 216,990 -995 1.04% 60,309,508
2009-10-02 2009-09-29 282.583 217,985 -6,250 1.04% 61,598,892
2009-09-30 2009-09-28 282.161 224,235 -4,569 1.07% 63,270,321
2009-09-29 2009-09-25 280.049 228,804 -24,361 1.09% 64,076,283
2009-09-28 2009-09-24 280.049 253,165 +1,207 1.21% 70,898,552
2009-09-25 2009-09-23 275.276 251,958 +569 1.20% 69,357,918
2009-09-24 2009-09-22 279.871 251,389 -3,319 1.20% 70,356,391
2009-09-23 2009-09-21 275.693 254,708 -3,447 1.20% 70,221,322
2009-09-22 2009-09-18 291.149 258,155 -647 1.22% 75,161,562
2009-09-21 2009-09-17 264.415 258,802 -8,067 1.22% 68,431,147
2009-09-18 2009-09-16 246.035 266,869 +2,011 1.26% 65,659,248
2009-09-17 2009-09-15 246.453 264,858 +25,806 1.25% 65,275,106
2009-09-16 2009-09-14 255.643 239,052 +527 1.13% 61,111,970
2009-09-15 2009-09-11 301.174 238,525 +431 1.13% 71,837,573
2009-09-14 2009-09-10 306.605 238,094 +1,293 1.13% 73,000,694
2009-09-11 2009-09-09 308.693 236,801 +3,232 1.12% 73,098,834
2009-09-10 2009-09-08 315.794 233,569 +1,149 1.10% 73,759,757
2009-09-09 2009-09-07 329.997 232,420 +1,580 1.10% 76,697,828
2009-09-08 2009-09-04 336.262 230,840 +502 1.09% 77,622,822
2009-09-07 2009-09-03 336.262 230,338 -718 1.09% 77,454,018
2009-09-04 2009-09-02 337.933 231,056 -1,149 1.09% 78,081,519
2009-09-03 2009-09-01 336.262 232,205 +3,926 1.10% 78,081,820
2009-09-02 2009-08-31 340.022 228,279 -72 1.08% 77,619,858
2009-09-01 2009-08-28 337.098 228,351 -287 1.08% 76,976,637
2009-08-31 2009-08-27 342.528 228,638 -1,795 1.08% 78,314,963
2009-08-28 2009-08-26 342.528 230,433 +1,460 1.09% 78,929,801
2009-08-27 2009-08-25 336.262 228,973 -20,253 1.08% 76,995,020
2009-08-25 2009-08-21 345.035 249,226 +431 1.18% 85,991,569
2009-08-21 2009-08-19 344.199 248,795 +958 1.18% 85,635,007
2009-08-18 2009-08-14 345.035 247,837 -7,182 1.17% 85,512,316
2009-08-17 2009-08-13 342.528 255,019 +1,005 1.20% 87,351,199
2009-08-14 2009-08-12 338.769 254,014 -1,317 1.20% 86,052,004
2009-08-13 2009-08-11 353.389 255,331 -2,226 1.21% 90,231,128
2009-08-12 2009-08-10 347.959 257,557 -2,873 1.22% 89,619,154
2009-08-11 2009-08-07 344.617 260,430 +4,884 1.23% 89,748,550
2009-08-05 2009-08-03 346.288 255,546 -23,772 1.21% 88,492,425
2009-08-04 2009-07-31 339.186 279,318 +20,899 1.32% 94,740,884
2009-08-03 2009-07-30 342.528 258,419 -72 1.22% 88,515,795
2009-07-30 2009-07-28 339.186 258,491 -71 1.22% 87,676,648
2009-07-28 2009-07-24 344.199 258,562 -72 1.22% 88,996,800
2009-07-27 2009-07-23 345.035 258,634 -72 1.22% 89,237,654
2009-07-24 2009-07-22 344.617 258,706 -72 1.22% 89,154,430
2009-07-13 2009-07-09 337.933 258,778 -1,652 1.22% 87,449,706
2009-07-10 2009-07-08 337.933 260,430 +2,729 1.23% 88,007,972
2009-07-08 2009-07-06 338.769 257,701 -1,723 1.22% 87,301,044
2009-07-07 2009-07-03 348.794 259,424 +287 1.23% 90,485,524
2009-07-03 2009-06-30 336.680 259,137 +503 1.22% 87,246,286
2009-07-02 2009-06-29 353.807 258,634 +1,939 1.22% 91,506,408
2009-06-23 2009-06-19 336.262 256,695 +646 1.21% 86,316,887
2009-06-22 2009-06-18 344.199 256,049 -72 1.21% 88,131,827
2009-06-16 2009-06-12 346.705 256,121 -430 1.21% 88,798,527
2009-06-12 2009-06-10 339.186 256,551 -431 1.21% 87,018,626
2009-06-11 2009-06-09 321.642 256,982 -72 1.21% 82,656,290
2009-06-09 2009-06-05 334.174 257,054 -359 1.21% 85,900,726
2009-06-08 2009-06-04 332.085 257,413 -1,006 1.22% 85,483,065
2009-06-03 2009-06-01 313.288 258,419 -72 1.22% 80,959,568
2009-06-02 2009-05-29 296.579 258,491 -71 1.22% 76,663,078
2009-05-29 2009-05-26 306.187 258,562 -72 1.22% 79,168,270
2009-05-27 2009-05-25 309.111 258,634 -72 1.22% 79,946,566
2009-05-25 2009-05-21 313.288 258,706 -72 1.22% 81,049,482
2009-05-22 2009-05-20 300.339 258,778 +1,652 1.22% 77,721,061
2009-05-20 2009-05-18 279.871 257,126 +2,394 1.21% 71,962,008
2009-05-15 2009-05-13 281.959 254,732 +3,965 1.20% 71,824,028
2009-05-14 2009-05-12 272.352 250,767 +2,346 1.18% 68,296,816
2009-05-13 2009-05-11 266.921 248,421 +3,853 1.17% 66,308,872
2009-05-08 2009-05-06 259.402 244,568 +71 1.16% 63,441,539
2009-05-07 2009-05-05 248.124 244,497 -47 1.16% 60,665,595
2009-05-04 2009-04-29 251.466 244,544 -8,978 1.16% 61,494,459
2009-04-30 2009-04-28 251.048 253,522 +14,196 1.20% 63,646,218
2009-04-29 2009-04-27 256.478 239,326 +2,203 1.13% 61,381,957
2009-04-28 2009-04-24 247.706 237,123 -72 1.12% 58,736,877
2009-04-24 2009-04-22 238.517 237,195 -790 1.12% 56,574,942
2009-04-23 2009-04-21 237.263 237,985 +5,171 1.12% 56,465,139
2009-04-14 2009-04-08 200.504 232,814 +790 1.10% 46,680,211
2009-04-09 2009-04-07 201.757 232,024 +575 1.10% 46,812,574
2009-04-07 2009-04-03 194.656 231,449 -431 1.09% 45,052,999
2009-04-03 2009-04-01 177.530 231,880 -934 1.10% 41,165,624
2009-04-02 2009-03-31 190.897 232,814 -3,016 1.10% 44,443,451
2009-04-01 2009-03-30 191.315 235,830 -2,993 1.11% 45,117,706
2009-03-31 2009-03-27 202.593 238,823 +216 1.13% 48,383,844
2009-03-20 2009-03-18 202.593 238,607 +25,933 1.13% 48,340,084
2009-03-19 2009-03-17 187.973 212,674 -1,005 1.00% 39,976,926
2009-03-18 2009-03-16 193.821 213,679 -645 1.01% 41,415,442
2009-03-17 2009-03-13 204.681 214,324 -29,503 1.01% 43,868,155
2009-03-16 2009-03-12 221.390 243,827 +65,643 1.15% 53,980,903
2009-03-13 2009-03-11 227.656 178,184 +1,774 0.84% 40,564,646
2009-03-12 2009-03-10 226.403 176,410 +1,240 0.83% 39,939,715
2009-03-09 2009-03-05 220.972 175,170 -216 0.83% 38,707,746
2009-03-06 2009-03-04 208.023 175,386 +216 0.83% 36,484,361
2009-02-24 2009-02-20 200.504 175,170 -718 0.83% 35,122,340
2009-02-18 2009-02-16 206.352 175,888 +143 0.83% 36,294,903
2009-02-12 2009-02-10 214.289 175,745 -718 0.83% 37,660,217
2009-02-11 2009-02-09 211.657 176,463 +718 0.83% 37,349,693
2009-02-10 2009-02-06 209.598 175,745 -2,532 0.83% 36,835,878
2009-02-06 2009-02-04 195.598 178,277 +729 0.83% 34,870,582
2009-02-03 2009-01-30 208.775 177,548 -73 0.83% 37,067,561
2009-01-29 2009-01-22 210.010 177,621 +146 0.83% 37,302,226
2009-01-16 2009-01-14 227.305 177,475 -364 0.83% 40,340,988
2009-01-15 2009-01-13 226.893 177,839 +364 0.83% 40,350,495
2009-01-14 2009-01-12 239.247 177,475 -73 0.83% 42,460,351
2009-01-09 2009-01-07 252.012 177,548 +874 0.83% 44,744,275
2009-01-06 2009-01-02 253.248 176,674 +3,271 0.82% 44,742,271
2009-01-05 2008-12-31 254.071 173,403 -13,268 0.81% 44,056,707
2009-01-02 2008-12-29 231.011 186,671 -25,903 0.87% 43,123,101
2008-12-30 2008-12-24 242.129 212,574 -9,613 0.99% 51,470,423
2008-12-29 2008-12-22 242.129 222,187 -850 1.03% 53,798,013
2008-12-23 2008-12-19 239.247 223,037 -22,503 1.04% 53,360,920
2008-12-22 2008-12-18 247.071 245,540 -24 1.14% 60,665,777
2008-12-19 2008-12-17 254.483 245,564 -947 1.14% 62,491,858
2008-12-18 2008-12-16 252.836 246,511 -2,220 1.15% 62,326,816
2008-12-17 2008-12-15 254.483 248,731 -10,418 1.16% 63,297,806
2008-12-16 2008-12-12 252.012 259,149 +11,220 1.21% 65,308,728
2008-12-15 2008-12-11 259.836 247,929 -4,882 1.15% 64,420,924
2008-12-12 2008-12-10 263.954 252,811 +4,517 1.18% 66,730,482
2008-12-10 2008-12-08 247.071 248,294 -3,059 1.16% 61,346,210
2008-12-09 2008-12-05 218.246 251,353 +3,059 1.17% 54,856,767
2008-12-08 2008-12-04 214.128 248,294 -23,356 1.16% 53,166,716
2008-12-05 2008-12-03 219.069 271,650 +23,356 1.27% 59,510,227
2008-12-03 2008-12-01 210.010 248,294 -126 1.16% 52,144,279
2008-12-01 2008-11-27 207.128 248,420 +364 1.16% 51,454,671
2008-11-28 2008-11-26 209.187 248,056 +146 1.16% 51,890,005
2008-11-27 2008-11-25 212.069 247,910 +1,457 1.15% 52,574,063
2008-11-26 2008-11-24 209.598 246,453 +4,080 1.15% 51,656,164
2008-11-25 2008-11-21 212.069 242,373 +6,120 1.13% 51,399,836
2008-11-24 2008-11-20 215.775 236,253 -292 1.10% 50,977,541
2008-11-20 2008-11-18 227.305 236,545 +583 1.10% 53,767,905
2008-11-19 2008-11-17 225.658 235,962 +219 1.10% 53,246,724
2008-11-14 2008-11-12 236.776 235,743 -1,166 1.10% 55,818,340
2008-11-13 2008-11-11 220.305 236,909 +1,166 1.10% 52,192,200
2008-11-05 2008-11-03 231.011 235,743 -146 1.10% 54,459,285
2008-11-04 2008-10-31 242.953 235,889 -291 1.10% 57,309,942
2008-11-03 2008-10-30 211.657 236,180 -365 1.10% 49,989,236
2008-10-31 2008-10-29 205.892 236,545 -728 1.10% 48,702,812
2008-10-30 2008-10-28 214.128 237,273 -1,239 1.11% 50,806,810
2008-10-29 2008-10-27 164.714 238,512 -510 1.11% 39,286,242
2008-10-28 2008-10-24 186.127 239,022 -1,530 1.11% 44,488,378
2008-10-27 2008-10-23 185.303 240,552 -4,225 1.12% 44,575,041
2008-10-24 2008-10-22 185.715 244,777 +1,165 1.14% 45,458,742
2008-10-23 2008-10-21 178.715 243,612 -58,890 1.13% 43,537,017
2008-10-22 2008-10-20 174.597 302,502 +58,720 1.41% 52,815,862
2008-10-20 2008-10-16 185.715 243,782 -218 1.14% 45,273,956
2008-10-17 2008-10-15 201.775 244,000 -146 1.14% 49,232,985
2008-10-15 2008-10-13 196.010 244,146 -10,928 1.14% 47,854,946
2008-10-14 2008-10-10 188.597 255,074 +923 1.19% 48,106,298
2008-10-13 2008-10-09 234.306 254,151 -21,208 1.18% 59,548,984
2008-10-08 2008-10-03 247.894 275,359 -1,384 1.28% 68,259,960
2008-10-06 2008-10-02 251.600 276,743 -2,186 1.29% 69,628,673
2008-10-03 2008-09-30 255.718 278,929 -4,735 1.30% 71,327,259
2008-10-02 2008-09-29 253.659 283,664 +1,311 1.32% 71,954,043
2008-09-30 2008-09-26 257.365 282,353 +1,555 1.32% 72,667,913
2008-09-29 2008-09-25 247.483 280,798 -1,676 1.31% 69,492,630
2008-09-26 2008-09-24 251.189 282,474 -55,539 1.32% 70,954,277
2008-09-25 2008-09-23 247.071 338,013 -11,584 1.57% 83,513,160
2008-09-24 2008-09-22 248.306 349,597 -43,129 1.63% 86,807,105
2008-09-22 2008-09-18 239.536 392,726 -10,330 1.83% 94,072,203
2008-09-19 2008-09-17 243.596 403,056 +590 1.85% 98,182,998
2008-09-18 2008-09-16 235.477 402,466 -222 1.85% 94,771,301
2008-09-17 2008-09-12 244.814 402,688 +30,197 1.85% 98,583,822
2008-09-16 2008-09-11 241.160 372,491 -810 1.71% 89,830,099
2008-09-12 2008-09-10 252.934 373,301 -14,530 1.71% 94,420,620
2008-09-11 2008-09-09 282.166 387,831 -145 1.78% 109,432,665
2008-09-09 2008-09-05 270.798 387,976 -1,774 1.78% 105,063,132
2008-09-05 2008-09-03 267.144 389,750 -20,172 1.79% 104,119,403
2008-09-04 2008-09-02 272.016 409,922 -6,720 1.88% 111,505,343
2008-09-03 2008-09-01 267.956 416,642 -6,959 1.91% 111,641,749
2008-09-02 2008-08-29 282.166 423,601 -24,631 1.95% 119,525,737
2008-09-01 2008-08-28 278.106 448,232 -6,010 2.06% 124,655,969
2008-08-29 2008-08-27 282.572 454,242 +5,197 2.09% 128,356,001
2008-08-28 2008-08-26 284.196 449,045 -11,970 2.06% 127,616,713
2008-08-27 2008-08-25 290.692 461,015 +4,950 2.12% 134,013,247
2008-08-26 2008-08-21 298.406 456,065 +2,661 2.09% 136,092,356
2008-08-25 2008-08-20 289.068 453,404 -5,247 2.08% 131,064,475
2008-08-21 2008-08-19 268.362 458,651 +13,744 2.11% 123,084,525
2008-08-19 2008-08-15 287.038 444,907 +518 2.04% 127,705,118
2008-08-18 2008-08-14 293.534 444,389 +13,670 2.04% 130,443,141
2008-08-15 2008-08-13 292.316 430,719 -14,311 1.98% 125,905,927
2008-08-14 2008-08-12 288.256 445,030 +29,262 2.04% 128,282,462
2008-08-13 2008-08-11 300.030 415,768 +5,763 1.91% 124,742,703
2008-08-12 2008-08-08 323.171 410,005 -443 1.88% 132,501,828
2008-08-08 2008-08-05 315.863 410,448 -296 1.88% 129,645,483
2008-08-07 2008-08-04 329.261 410,744 -443 1.89% 135,242,046
2008-08-05 2008-08-01 329.667 411,187 -739 1.89% 135,554,848
2008-08-04 2008-07-31 332.509 411,926 +3,842 1.89% 136,969,149
2008-08-01 2008-07-30 329.667 408,084 -886 1.87% 134,531,891
2008-07-31 2008-07-29 326.419 408,970 -1,404 1.88% 133,495,661
2008-07-30 2008-07-28 330.073 410,374 -23,276 1.88% 135,453,438
2008-07-29 2008-07-25 328.043 433,650 +6,576 1.99% 142,255,924
2008-07-28 2008-07-24 336.569 427,074 +739 1.96% 143,739,892
2008-07-25 2008-07-23 332.509 426,335 -271 1.96% 141,760,272
2008-07-24 2008-07-22 327.231 426,606 -296 1.96% 139,598,789
2008-07-23 2008-07-21 337.787 426,902 -517 1.96% 144,201,961
2008-07-22 2008-07-18 330.479 427,419 +2,509 1.96% 141,253,065
2008-07-21 2008-07-17 328.043 424,910 -542 1.95% 139,388,827
2008-07-18 2008-07-16 336.975 425,452 +3,031 1.95% 143,366,708
2008-07-17 2008-07-15 344.283 422,421 -296 1.94% 145,432,344
2008-07-15 2008-07-11 365.395 422,717 +7,242 1.94% 154,458,521
2008-07-14 2008-07-10 344.283 415,475 +74 1.91% 143,040,954
2008-07-11 2008-07-09 343.471 415,401 +1,256 1.91% 142,678,177
2008-07-10 2008-07-08 347.531 414,145 -15,384 1.90% 143,928,181
2008-07-09 2008-07-07 351.997 429,529 -5,172 1.97% 151,192,845
2008-07-07 2008-07-03 375.138 434,701 +16,625 2.00% 163,073,075
2008-07-04 2008-07-02 380.010 418,076 +1,996 1.92% 158,873,234
2008-07-03 2008-06-30 375.950 416,080 -3,695 1.91% 156,425,473
2008-06-30 2008-06-26 373.515 419,775 +222 1.93% 156,792,053
2008-06-27 2008-06-25 379.604 419,553 -739 1.93% 159,264,173
2008-06-26 2008-06-24 377.574 420,292 +7,586 1.93% 158,691,521
2008-06-25 2008-06-23 390.972 412,706 +1,108 1.90% 161,356,595
2008-06-24 2008-06-20 375.950 411,598 +1,108 1.89% 154,740,463
2008-06-23 2008-06-19 381.634 410,490 +222 1.89% 156,657,101
2008-06-19 2008-06-17 377.574 410,268 +295 1.89% 154,906,715
2008-06-18 2008-06-16 377.574 409,973 +518 1.89% 154,795,330
2008-06-17 2008-06-13 384.070 409,455 -17,468 1.88% 157,259,527
2008-06-16 2008-06-12 387.724 426,923 -10,965 1.96% 165,528,422
2008-06-13 2008-06-11 395.844 437,888 +2,143 2.01% 173,335,417
2008-06-12 2008-06-10 393.002 435,745 -4,508 2.00% 171,248,754
2008-06-11 2008-06-06 422.234 440,253 +8,589 2.03% 185,889,694
2008-06-10 2008-06-05 426.294 431,664 -3,050 1.99% 184,015,658
2008-06-06 2008-06-04 414.114 434,714 -592 2.00% 180,021,116
2008-06-05 2008-06-03 414.926 435,306 +1,183 2.00% 180,619,734
2008-06-04 2008-06-02 416.550 434,123 -813 2.00% 180,833,882
2008-05-30 2008-05-28 402.340 434,936 -71,972 2.00% 174,992,188
2008-05-29 2008-05-27 385.288 506,908 -6,059 2.33% 195,305,740
2008-05-28 2008-05-26 377.574 512,967 +29,220 2.36% 193,683,233
2008-05-27 2008-05-23 379.604 483,747 +3,029 2.23% 183,632,499
2008-05-26 2008-05-22 390.160 480,718 +74 2.21% 187,557,062
2008-05-23 2008-05-21 373.515 480,644 +74 2.21% 179,527,508
2008-05-22 2008-05-20 377.574 480,570 +8,646 2.21% 181,450,953
2008-05-21 2008-05-19 386.100 471,924 +3,473 2.17% 182,210,010
2008-05-20 2008-05-16 393.814 468,451 -4,434 2.15% 184,482,661
2008-05-19 2008-05-15 417.362 472,885 +11,552 2.18% 197,364,166
2008-05-16 2008-05-14 431.978 461,333 -27,784 2.12% 199,285,545
2008-05-15 2008-05-13 424.670 489,117 -2,438 2.25% 207,713,198
2008-05-14 2008-05-09 423.046 491,555 -370 2.26% 207,950,269
2008-05-13 2008-05-08 409.242 491,925 +1,109 2.26% 201,316,363
2008-05-09 2008-05-07 406.806 490,816 +3,217 2.26% 199,666,904
2008-05-08 2008-05-06 414.114 487,599 +517 2.24% 201,921,530
2008-05-07 2008-05-05 423.858 487,082 -222 2.24% 206,453,490
2008-05-06 2008-05-02 423.046 487,304 +1,544 2.24% 206,151,902
2008-04-30 2008-04-28 426.294 485,760 +19 2.23% 207,076,444
2008-04-28 2008-04-24 412.490 485,741 -2,866 2.23% 200,363,274
2008-04-25 2008-04-23 431.166 488,607 -6,872 2.25% 210,670,561
2008-04-24 2008-04-22 418.986 495,479 -2,413 2.28% 207,598,686
2008-04-23 2008-04-21 389.754 497,892 +24,310 2.29% 194,055,534
2008-04-21 2008-04-17 391.378 473,582 -4,877 2.18% 185,349,693
2008-04-18 2008-04-16 385.288 478,459 -712 2.20% 184,344,672
2008-04-16 2008-04-14 349.561 479,171 +1,182 2.20% 167,499,428
2008-04-15 2008-04-11 345.907 477,989 +813 2.20% 165,339,701
2008-04-10 2008-04-08 348.749 477,176 +1,330 2.20% 166,414,593
2008-04-08 2008-04-03 345.501 475,846 +2,956 2.19% 164,405,232
2008-04-03 2008-04-01 353.215 472,890 -2,143 2.18% 167,031,751
2008-04-02 2008-03-31 349.561 475,033 +6,453 2.19% 166,052,945
2008-04-01 2008-03-28 341.035 468,580 -1,650 2.16% 159,802,174
2008-03-31 2008-03-27 325.201 470,230 -21,355 2.16% 152,919,370
2008-03-28 2008-03-26 320.329 491,585 -6,724 2.26% 157,469,075
2008-03-27 2008-03-25 334.133 498,309 -11,380 2.29% 166,501,525
2008-03-26 2008-03-20 308.555 509,689 -812 2.34% 157,267,326
2008-03-25 2008-03-19 324.795 510,501 +7,635 2.35% 165,808,288
2008-03-20 2008-03-18 300.436 502,866 -8,695 2.31% 151,078,840
2008-03-19 2008-03-17 300.436 511,561 -55,025 2.35% 153,691,128
2008-03-18 2008-03-14 324.795 566,586 +179,244 2.61% 184,024,428
2008-03-17 2008-03-13 320.735 387,342 -24,606 1.78% 124,234,247
2008-03-14 2008-03-12 324.795 411,948 +18,695 1.90% 133,798,744
2008-03-13 2008-03-11 328.855 393,253 -37,503 1.81% 129,323,281
2008-03-12 2008-03-10 323.171 430,756 -22,463 1.98% 139,207,955
2008-03-11 2008-03-07 341.847 453,219 -16,478 2.08% 154,931,544
2008-03-10 2008-03-06 375.544 469,697 -7,956 2.16% 176,392,116
2008-03-07 2008-03-05 359.711 477,653 -370 2.20% 171,816,901
2008-03-06 2008-03-04 363.365 478,023 +3,645 2.20% 173,696,664
2008-03-05 2008-03-03 348.749 474,378 -148 2.18% 165,438,793
2008-03-04 2008-02-29 367.019 474,526 -1,807 2.18% 174,159,871
2008-03-03 2008-02-28 355.651 476,333 -1,636 2.19% 169,408,199
2008-02-29 2008-02-27 354.027 477,969 -151 2.20% 169,213,834
2008-02-28 2008-02-26 357.275 478,120 +1,035 2.20% 170,820,203
2008-02-27 2008-02-25 347.125 477,085 -76 2.19% 165,608,082
2008-02-26 2008-02-22 356.869 477,161 -9,828 2.20% 170,283,852
2008-02-25 2008-02-21 356.057 486,989 -2,069 2.24% 173,395,729
2008-02-22 2008-02-20 348.343 489,058 -25,813 2.25% 170,359,872
2008-02-21 2008-02-19 341.441 514,871 +5,290 2.37% 175,798,059
2008-02-20 2008-02-18 332.509 509,581 -221 2.34% 169,440,326
2008-02-19 2008-02-15 326.825 509,802 -444 2.35% 166,616,139
2008-02-18 2008-02-14 325.607 510,246 -754 2.35% 166,139,779
2008-02-15 2008-02-13 322.765 511,000 -4,683 2.35% 164,933,046
2008-02-14 2008-02-12 315.863 515,683 -5,542 2.37% 162,885,364
2008-02-13 2008-02-11 312.615 521,225 +394 2.40% 162,942,964
2008-02-12 2008-02-06 322.846 520,831 -6,577 2.40% 168,148,442
2008-02-11 2008-02-04 321.236 527,408 -7,640 2.43% 169,422,567
2008-02-05 2008-02-01 305.939 535,048 +3,722 2.44% 163,692,202
2008-02-04 2008-01-31 323.652 531,326 +26,009 2.42% 171,964,488
2008-02-01 2008-01-30 346.194 505,317 +8,383 2.30% 174,937,942
2008-01-31 2008-01-29 355.453 496,934 -39,622 2.27% 176,636,751
2008-01-30 2008-01-28 354.245 536,556 -13,191 2.45% 190,072,541
2008-01-29 2008-01-25 354.245 549,747 +2,310 2.51% 194,745,393
2008-01-28 2008-01-24 333.715 547,437 -1,341 2.50% 182,688,130
2008-01-25 2008-01-23 334.118 548,778 -40,393 2.50% 183,356,554
2008-01-24 2008-01-22 294.265 589,171 +26,357 2.69% 173,372,572
2008-01-23 2008-01-21 345.792 562,814 +11,253 2.57% 194,616,523
2008-01-22 2008-01-18 344.182 551,561 +126,841 2.52% 189,837,199
2008-01-21 2008-01-17 353.440 424,720 -26,912 1.94% 150,113,199
2008-01-18 2008-01-16 362.297 451,632 -118,246 2.06% 163,624,702
2008-01-17 2008-01-15 354.245 569,878 +7,105 2.60% 201,876,709
2008-01-16 2008-01-14 348.207 562,773 +119,239 2.57% 195,961,617
2008-01-15 2008-01-11 358.271 443,534 +2,385 2.02% 158,905,371
2008-01-14 2008-01-10 357.063 441,149 +12,520 2.01% 157,518,139
2008-01-11 2008-01-09 383.229 428,629 +11,999 1.96% 164,263,152
2008-01-10 2008-01-08 376.386 416,630 -75 1.90% 156,813,628
2008-01-09 2008-01-07 346.194 416,705 -17,960 1.90% 144,260,959
2008-01-08 2008-01-04 338.143 434,665 -571 1.98% 146,979,109
2008-01-07 2008-01-03 326.067 435,236 -3,354 1.99% 141,916,039
2008-01-04 2008-01-02 330.092 438,590 -298 2.00% 144,775,219
2008-01-03 2007-12-31 336.936 438,888 -39,275 2.00% 147,877,063
2008-01-02 2007-12-27 317.211 478,163 -5,365 2.18% 151,678,435
2007-12-28 2007-12-24 317.211 483,528 +111,563 2.21% 153,380,270
2007-12-27 2007-12-20 328.482 371,965 -122,146 1.70% 122,183,873
2007-12-20 2007-12-18 322.846 494,111 +820 2.25% 159,521,985
2007-12-19 2007-12-17 322.041 493,291 -149 2.25% 158,860,100
2007-12-18 2007-12-14 323.249 493,440 -149 2.25% 159,503,990
2007-12-17 2007-12-13 322.444 493,589 -3,130 2.25% 159,154,764
2007-12-14 2007-12-12 320.029 496,719 -1,640 2.27% 158,964,283
2007-12-13 2007-12-11 323.249 498,359 -2,683 2.27% 161,094,052
2007-12-12 2007-12-10 319.626 501,042 +2,033 2.29% 160,146,071
2007-12-11 2007-12-07 327.677 499,009 +4,024 2.28% 163,513,809
2007-12-10 2007-12-06 315.601 494,985 +2,087 2.26% 156,217,525
2007-12-07 2007-12-05 315.601 492,898 +1,565 2.25% 155,558,867
2007-12-06 2007-12-04 321.236 491,333 -4,541 2.24% 157,833,969
2007-12-05 2007-12-03 328.482 495,874 +2,608 2.26% 162,885,772
2007-12-04 2007-11-30 326.067 493,266 +9,688 2.25% 160,837,700
2007-12-03 2007-11-29 322.041 483,578 -3,487 2.21% 155,732,113
2007-11-30 2007-11-28 325.262 487,065 +2,235 2.22% 158,423,621
2007-11-29 2007-11-27 305.939 484,830 -24,518 2.21% 148,328,543
2007-11-28 2007-11-26 322.041 509,348 -10,285 2.32% 164,031,118
2007-11-27 2007-11-23 317.211 519,633 +14,781 2.37% 164,833,164
2007-11-23 2007-11-21 318.016 504,852 -4,173 2.30% 160,550,930
2007-11-22 2007-11-20 328.080 509,025 -12,471 2.32% 167,000,732
2007-11-21 2007-11-19 334.118 521,496 -521 2.38% 174,241,149
2007-11-20 2007-11-16 331.300 522,017 -8,620 2.38% 172,944,253
2007-11-16 2007-11-14 333.715 530,637 +6,632 2.42% 177,081,712
2007-11-14 2007-11-12 317.211 524,005 -74 2.39% 166,220,009
2007-11-13 2007-11-09 333.313 524,079 +2,459 2.39% 174,682,238
2007-11-09 2007-11-07 347.402 521,620 +4,295 2.38% 181,211,887
2007-11-08 2007-11-06 341.766 517,325 +2,854 2.36% 176,804,295
2007-11-07 2007-11-05 342.169 514,471 +33,104 2.35% 176,035,994
2007-11-06 2007-11-02 339.351 481,367 +764 2.20% 163,352,408
2007-11-05 2007-11-01 342.169 480,603 +3,354 2.19% 164,447,417
2007-11-02 2007-10-31 343.779 477,249 -4,758 2.18% 164,068,252
2007-11-01 2007-10-30 341.364 482,007 +1,755 2.20% 164,539,757
2007-10-31 2007-10-29 317.211 480,252 -1,073 2.19% 152,341,088
2007-10-30 2007-10-26 313.185 481,325 +2,385 2.22% 150,743,873
2007-10-29 2007-10-25 293.863 478,940 -11,402 2.21% 140,742,617
2007-10-26 2007-10-24 318.016 490,342 -1,342 2.26% 155,936,520
2007-10-24 2007-10-22 328.080 491,684 -23,519 2.27% 161,311,503
2007-10-23 2007-10-18 352.635 515,203 -373 2.38% 181,678,754
2007-10-18 2007-10-16 334.118 515,576 -5,217 2.38% 172,263,171
2007-10-17 2007-10-15 344.987 520,793 -12,893 2.40% 179,666,709
2007-10-16 2007-10-12 366.322 533,686 -21,686 2.46% 195,500,943
2007-10-11 2007-10-09 334.118 555,372 +6,036 2.56% 185,559,727
2007-10-10 2007-10-08 332.105 549,336 +8,422 2.53% 182,437,311
2007-10-08 2007-10-04 299.901 540,914 +1,490 2.49% 162,220,654
2007-10-04 2007-10-02 340.156 539,424 +5,738 2.49% 183,488,406
2007-10-02 2007-09-27 311.978 533,686 +13,266 2.46% 166,498,056
2007-09-28 2007-09-25 305.939 520,420 -7,303 2.40% 159,216,922
2007-09-27 2007-09-24 293.863 527,723 +2,913 2.43% 155,078,123
2007-09-25 2007-09-21 274.943 524,810 +22,357 2.42% 144,292,733
2007-09-24 2007-09-20 285.007 502,453 +24,742 2.32% 143,202,419
2007-09-21 2007-09-19 272.930 477,711 -5,887 2.20% 130,381,685
2007-09-19 2007-09-17 255.846 483,598 -4,299 2.23% 123,726,407
2007-09-18 2007-09-14 255.049 487,897 +678 2.23% 124,437,420
2007-09-17 2007-09-13 253.056 487,219 +7,443 2.22% 123,293,681
2007-09-14 2007-09-12 252.259 479,776 -2,168 2.19% 121,027,791
2007-09-13 2007-09-11 251.063 481,944 -3,795 2.20% 120,998,505
2007-09-11 2007-09-07 257.440 485,739 -752 2.22% 125,048,466
2007-09-10 2007-09-06 259.432 486,491 -1,782 2.22% 126,211,427
2007-09-07 2007-09-05 261.026 488,273 -1,907 2.23% 127,452,068
2007-09-06 2007-09-04 263.019 490,180 -25 2.24% 128,926,561
2007-09-05 2007-09-03 260.628 490,205 -1,732 2.24% 127,761,017
2007-09-04 2007-08-31 263.019 491,937 +3,990 2.25% 129,388,685
2007-09-03 2007-08-30 259.034 487,947 -2,509 2.23% 126,394,706
2007-08-31 2007-08-29 251.063 490,456 +226 2.24% 123,135,557
2007-08-30 2007-08-28 245.484 490,230 +26,624 2.24% 120,343,732
2007-08-29 2007-08-27 247.078 463,606 +18,669 2.12% 114,546,972
2007-08-28 2007-08-24 238.311 444,937 -4,140 2.03% 106,033,374
2007-08-27 2007-08-23 235.123 449,077 +5,420 2.05% 105,588,277
2007-08-24 2007-08-22 232.732 443,657 -1,355 2.02% 103,253,091
2007-08-22 2007-08-20 239.108 445,012 +301 2.03% 106,405,934
2007-08-21 2007-08-17 235.123 444,711 -25,269 2.03% 104,561,730
2007-08-20 2007-08-16 223.167 469,980 -5,571 2.15% 104,884,251
2007-08-17 2007-08-15 250.266 475,551 +1,506 2.17% 119,014,430
2007-08-14 2007-08-10 276.568 474,045 +1,430 2.16% 131,105,804
2007-08-13 2007-08-09 267.402 472,615 +1,054 2.16% 126,378,413
2007-08-10 2007-08-08 257.041 471,561 +3,388 2.15% 121,210,564
2007-08-09 2007-08-07 262.222 468,173 +1,430 2.14% 122,765,160
2007-08-08 2007-08-06 268.598 466,743 +602 2.13% 125,366,236
2007-08-07 2007-08-03 278.959 466,141 +3,538 2.13% 130,034,389
2007-08-06 2007-08-02 272.583 462,603 +8,733 2.11% 126,097,775
2007-08-03 2007-08-01 268.997 453,870 +3,914 2.07% 122,089,447
2007-08-02 2007-07-31 278.959 449,956 -1,882 2.05% 125,519,432
2007-07-30 2007-07-26 278.561 451,838 +8,557 2.06% 125,864,370
2007-07-27 2007-07-25 276.967 443,281 +1,958 2.02% 122,774,111
2007-07-24 2007-07-20 282.944 441,323 -226 2.01% 124,869,907
2007-07-20 2007-07-18 282.944 441,549 -2,334 2.02% 124,933,852
2007-07-16 2007-07-12 284.140 443,883 -9,711 2.03% 126,124,924
2007-07-09 2007-07-05 284.140 453,594 -33,123 2.07% 128,884,208
2007-07-05 2007-07-03 287.727 486,717 -7,679 2.22% 140,041,447
2007-07-03 2007-06-28 283.742 494,396 +25,068 2.26% 140,280,666
2007-06-29 2007-06-27 286.531 469,328 -3,839 2.17% 134,477,068
2007-06-26 2007-06-22 284.539 473,167 2.19% 134,634,244

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top