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: TOYO SECURITIES ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.680 196,000 +0 0.01% 2,877,280
2025-10-13 2025-10-09 14.600 196,000 +0 0.01% 2,861,600
2025-10-10 2025-10-08 14.240 196,000 +0 0.01% 2,791,040
2025-10-09 2025-10-06 14.400 196,000 +0 0.01% 2,822,400
2025-10-08 2025-10-03 14.810 196,000 +0 0.01% 2,902,760
2025-10-06 2025-10-02 14.850 196,000 +0 0.01% 2,910,600
2025-10-03 2025-09-30 15.000 196,000 +0 0.01% 2,940,000
2025-10-02 2025-09-29 14.850 196,000 +0 0.01% 2,910,600
2025-09-30 2025-09-26 14.710 196,000 +0 0.01% 2,883,160
2025-09-29 2025-09-25 14.300 196,000 +0 0.01% 2,802,800
2025-09-26 2025-09-24 14.550 196,000 +0 0.01% 2,851,800
2025-09-25 2025-09-23 14.630 196,000 +0 0.01% 2,867,480
2025-09-24 2025-09-22 15.040 196,000 +0 0.01% 2,947,840
2025-09-23 2025-09-19 15.240 196,000 +0 0.01% 2,987,040
2025-09-22 2025-09-18 15.090 196,000 +0 0.01% 2,957,640
2025-09-19 2025-09-17 15.420 196,000 +0 0.01% 3,022,320
2025-09-18 2025-09-16 15.250 196,000 +0 0.01% 2,989,000
2025-09-17 2025-09-15 15.340 196,000 +0 0.01% 3,006,640
2025-09-16 2025-09-12 15.180 196,000 +0 0.01% 2,975,280
2025-09-15 2025-09-11 15.270 196,000 +0 0.01% 2,992,920
2025-09-12 2025-09-10 14.980 196,000 +0 0.01% 2,936,080
2025-09-11 2025-09-09 15.040 196,000 +0 0.01% 2,947,840
2025-09-10 2025-09-08 14.990 196,000 +0 0.01% 2,938,040
2025-09-09 2025-09-05 15.020 196,000 +0 0.01% 2,943,920
2025-09-08 2025-09-04 14.990 196,000 +0 0.01% 2,938,040
2025-09-05 2025-09-03 14.880 196,000 +0 0.01% 2,916,480
2025-09-04 2025-09-02 14.950 196,000 +0 0.01% 2,930,200
2025-09-03 2025-09-01 15.130 196,000 +0 0.01% 2,965,480
2025-09-02 2025-08-29 15.200 196,000 -1,000 0.01% 2,979,200
2025-08-15 2025-08-13 16.700 197,000 -1,000 0.01% 3,289,900
2025-07-07 2025-07-03 16.500 198,000 -3,000 0.01% 3,267,000
2025-07-03 2025-06-30 16.100 201,000 -2,000 0.01% 3,236,100
2025-06-16 2025-06-12 18.383 203,000 +6,440 0.01% 3,731,779
2025-06-04 2025-06-02 18.115 196,560 -1,937 0.01% 3,560,611
2025-05-16 2025-05-14 19.271 198,497 -968 0.01% 3,825,299
2025-03-10 2025-03-06 19.251 199,465 -969 0.01% 3,839,834
2024-10-14 2024-10-09 17.887 200,434 -968 0.01% 3,585,247
2024-10-09 2024-10-07 22.876 201,402 +968 0.01% 4,607,203
2024-10-08 2024-10-04 21.172 200,434 +2,905 0.01% 4,243,509
2024-09-24 2024-09-20 14.087 197,529 -1,936 0.01% 2,782,563
2024-08-13 2024-08-09 14.066 199,465 -1,937 0.01% 2,805,716
2024-08-02 2024-07-31 13.529 201,402 -5,810 0.01% 2,724,802
2024-07-16 2024-07-12 15.182 207,212 -968 0.01% 3,145,807
2024-07-15 2024-07-11 14.830 208,180 -968 0.01% 3,087,403
2024-07-04 2024-07-02 14.459 209,148 -968 0.01% 3,023,999
2024-06-14 2024-06-12 14.379 210,116 +8,494 0.01% 3,021,262
2024-05-29 2024-05-27 16.833 201,622 -16,724 0.01% 3,393,888
2024-04-30 2024-04-26 17.350 218,346 -1,858 0.01% 3,788,202
2024-04-22 2024-04-18 16.747 220,204 -929 0.01% 3,687,717
2024-04-02 2024-03-27 18.383 221,133 +929 0.01% 4,065,035
2024-03-12 2024-03-08 19.545 220,204 +929 0.01% 4,303,917
2024-03-11 2024-03-07 19.545 219,275 +929 0.01% 4,285,759
2024-02-19 2024-02-15 19.373 218,346 -929 0.01% 4,230,002
2024-01-25 2024-01-23 18.081 219,275 -929 0.01% 3,964,799
2023-12-14 2023-12-12 22.817 220,204 -10,221 0.01% 5,024,396
2023-12-13 2023-12-11 22.494 230,425 -929 0.01% 5,183,209
2023-10-27 2023-10-25 27.068 231,354 -929 0.01% 6,262,357
2023-10-26 2023-10-24 26.153 232,283 -5,575 0.01% 6,075,003
2023-10-04 2023-09-29 28.252 237,858 -1,858 0.01% 6,720,010
2023-09-06 2023-09-04 29.221 239,716 -1,858 0.01% 7,004,702
2023-09-05 2023-08-31 28.414 241,574 -5,575 0.01% 6,863,995
2023-08-04 2023-08-02 29.544 247,149 -1,858 0.01% 7,301,701
2023-07-12 2023-07-10 29.436 249,007 +929 0.01% 7,329,793
2023-06-23 2023-06-20 33.903 248,078 -1,858 0.01% 8,410,496
2023-06-08 2023-06-06 33.468 249,936 +3,585 0.01% 8,364,842
2023-05-04 2023-05-02 33.959 246,351 -916 0.01% 8,365,910
2023-03-06 2023-03-02 38.873 247,267 +916 0.01% 9,612,019
2023-03-02 2023-02-28 37.672 246,351 -9,158 0.01% 9,280,511
2023-01-18 2023-01-16 41.330 255,509 +916 0.01% 10,560,161
2022-11-17 2022-11-15 36.471 254,593 -916 0.01% 9,285,202
2022-11-10 2022-11-08 33.086 255,509 +1,832 0.01% 8,453,709
2022-10-27 2022-10-25 29.482 253,677 +1,831 0.01% 7,478,996
2022-10-24 2022-10-20 31.885 251,846 +916 0.01% 8,030,015
2022-10-03 2022-09-29 33.632 250,930 -2,747 0.01% 8,439,209
2022-09-29 2022-09-27 35.160 253,677 -2,748 0.01% 8,919,395
2022-09-22 2022-09-20 37.017 256,425 -915 0.01% 9,492,017
2022-09-05 2022-09-01 37.781 257,340 -916 0.01% 9,722,587
2022-08-29 2022-08-25 38.382 258,256 -1,832 0.01% 9,912,295
2022-07-27 2022-07-25 39.910 260,088 -916 0.01% 10,380,210
2022-07-07 2022-07-05 42.476 261,004 +916 0.01% 11,086,519
2022-06-10 2022-06-08 43.855 260,088 +2,996 0.01% 11,406,180
2022-05-11 2022-05-06 42.640 257,092 -1,811 0.01% 10,962,390
2022-02-17 2022-02-15 54.239 258,903 -1,810 0.01% 14,042,614
2022-01-25 2022-01-21 52.913 260,713 -1,811 0.01% 13,795,187
2021-10-15 2021-10-11 52.251 262,524 -3,621 0.01% 13,717,013
2021-10-11 2021-10-07 52.913 266,145 -905 0.01% 14,082,612
2021-09-29 2021-09-27 55.509 267,050 +905 0.01% 14,823,749
2021-09-07 2021-09-03 51.256 266,145 +905 0.01% 13,641,612
2021-08-02 2021-07-29 46.506 265,240 -9,052 0.01% 12,335,323
2021-06-15 2021-06-10 50.759 274,292 -905 0.01% 13,922,847
2021-06-04 2021-06-02 49.911 275,197 +2,023 0.01% 13,735,348
2021-06-03 2021-06-01 51.469 273,174 +898 0.01% 14,059,977
2021-06-01 2021-05-28 51.079 272,276 -1,797 0.01% 13,907,708
2021-04-14 2021-04-12 49.132 274,073 -1,797 0.01% 13,465,748
2021-03-30 2021-03-26 50.634 275,870 -5,392 0.01% 13,968,488
2021-03-23 2021-03-19 49.355 281,262 -4,493 0.01% 13,881,558
2021-03-11 2021-03-09 44.402 285,755 +899 0.01% 12,688,207
2021-03-08 2021-03-04 44.180 284,856 -4,493 0.01% 12,584,889
2021-03-01 2021-02-25 49.410 289,349 -1,797 0.01% 14,296,788
2021-02-10 2021-02-08 52.916 291,146 +898 0.01% 15,406,176
2021-02-09 2021-02-05 53.750 290,248 -1,797 0.01% 15,600,908
2021-02-05 2021-02-03 52.637 292,045 -899 0.01% 15,372,498
2021-02-04 2021-02-02 52.137 292,944 +4,493 0.01% 15,273,118
2021-02-02 2021-01-29 51.469 288,451 -3,594 0.01% 14,846,268
2021-01-28 2021-01-26 52.971 292,045 +899 0.01% 15,469,998
2021-01-27 2021-01-25 53.027 291,146 +1,797 0.01% 15,438,576
2021-01-25 2021-01-21 53.528 289,349 +1,797 0.01% 15,488,187
2021-01-21 2021-01-19 53.416 287,552 +899 0.01% 15,359,998
2021-01-18 2021-01-14 53.806 286,653 -2,696 0.01% 15,423,626
2021-01-14 2021-01-12 56.199 289,349 -7,189 0.01% 16,260,986
2021-01-08 2021-01-06 57.868 296,538 -899 0.01% 17,159,997
2021-01-07 2021-01-05 57.089 297,437 +2,696 0.01% 16,980,320
2021-01-06 2021-01-04 53.194 294,741 +6,290 0.01% 15,678,408
2021-01-05 2020-12-31 52.081 288,451 -898 0.01% 15,022,819
2020-12-28 2020-12-22 48.353 289,349 -3,595 0.01% 13,990,888
2020-12-18 2020-12-16 48.631 292,944 +5,392 0.01% 14,246,217
2020-10-27 2020-10-22 44.124 287,552 +899 0.01% 12,687,998
2020-10-23 2020-10-21 44.848 286,653 -899 0.01% 12,855,680
2020-09-25 2020-09-23 39.728 287,552 -48,524 0.01% 11,423,998
2020-09-14 2020-09-10 40.619 336,076 -899 0.01% 13,650,982
2020-09-08 2020-09-04 42.065 336,975 -899 0.01% 14,174,998
2020-09-01 2020-08-28 43.623 337,874 -898 0.01% 14,739,215
2020-08-25 2020-08-21 38.226 338,772 +8,986 0.01% 12,949,940
2020-07-13 2020-07-09 38.727 329,786 +898 0.01% 12,771,590
2020-07-10 2020-07-08 38.226 328,888 +899 0.01% 12,572,113
2020-07-07 2020-07-03 34.776 327,989 -1,797 0.01% 11,406,248
2020-07-06 2020-07-02 34.331 329,786 -8,986 0.01% 11,321,941
2020-06-05 2020-06-03 33.157 338,772 +2,221 0.01% 11,232,831
2020-04-09 2020-04-07 31.757 336,551 +892 0.01% 10,687,939
2020-03-30 2020-03-26 29.797 335,659 -7,141 0.01% 10,001,611
2019-10-02 2019-09-27 32.709 342,800 +2,678 0.01% 11,212,790
2019-08-27 2019-08-23 36.686 340,122 -893 0.01% 12,477,743
2019-07-12 2019-07-10 35.062 341,015 -7,142 0.01% 11,956,604
2019-07-03 2019-06-28 33.886 348,157 -1,785 0.01% 11,797,515
2019-06-18 2019-06-14 33.886 349,942 +893 0.01% 11,858,000
2019-06-11 2019-06-06 32.654 349,049 +2,397 0.01% 11,397,705
2019-06-05 2019-06-03 32.372 346,652 -2,660 0.01% 11,221,685
2019-04-10 2019-04-08 32.936 349,312 -14,185 0.01% 11,504,793
2019-04-09 2019-04-04 33.048 363,497 -887 0.01% 12,012,984
2019-04-02 2019-03-29 32.936 364,384 +1,773 0.01% 12,001,198
2019-03-22 2019-03-20 30.116 362,611 -1,773 0.01% 10,920,303
2019-02-26 2019-02-22 28.819 364,384 +887 0.01% 10,501,048
2019-02-14 2019-02-12 27.409 363,497 -887 0.01% 9,962,987
2018-11-05 2018-11-01 26.845 364,384 -1,773 0.01% 9,781,798
2018-09-28 2018-09-26 28.537 366,157 -1,773 0.01% 10,448,894
2018-08-17 2018-08-15 24.251 367,930 +886 0.01% 8,922,491
2018-06-14 2018-06-12 33.612 367,044 -7,092 0.01% 12,337,207
2018-06-05 2018-06-01 31.469 374,136 +7,979 0.01% 11,773,787
2018-05-08 2018-05-04 28.756 366,157 +2,080 0.01% 10,529,365
2018-04-23 2018-04-19 31.706 364,077 -3,526 0.01% 11,543,352
2018-04-11 2018-04-09 31.139 367,603 -882 0.01% 11,446,647
2018-02-20 2018-02-13 27.906 368,485 -881 0.01% 10,282,810
2018-01-12 2018-01-10 27.452 369,366 +2,644 0.01% 10,139,795
2018-01-03 2017-12-29 26.374 366,722 -3,526 0.01% 9,672,012
2017-12-01 2017-11-29 23.255 370,248 -1,763 0.01% 8,610,006
2017-11-13 2017-11-09 24.105 372,011 +14,105 0.01% 8,967,504
2017-10-13 2017-10-11 25.183 357,906 -3,526 0.01% 9,013,196
2017-10-10 2017-10-06 24.956 361,432 -3,526 0.01% 9,019,992
2017-10-04 2017-09-29 24.786 364,958 -1,764 0.01% 9,045,888
2017-09-27 2017-09-25 22.665 366,722 -881 0.01% 8,311,690
2017-09-25 2017-09-21 23.595 367,603 -4,408 0.01% 8,673,598
2017-09-18 2017-09-14 22.858 372,011 +882 0.01% 8,503,304
2017-09-12 2017-09-08 22.098 371,129 -1,763 0.01% 8,201,074
2017-09-08 2017-09-06 21.394 372,892 +3,526 0.01% 7,977,772
2017-09-04 2017-08-31 20.736 369,366 +1,763 0.01% 7,659,316
2017-09-01 2017-08-30 19.670 367,603 +1,763 0.01% 7,230,778
2017-08-28 2017-08-24 19.738 365,840 -14,105 0.01% 7,221,000
2017-08-18 2017-08-16 19.398 379,945 +1,763 0.01% 7,370,106
2017-06-27 2017-06-23 17.515 378,182 -7,052 0.01% 6,623,767
2017-06-20 2017-06-16 17.356 385,234 -3,526 0.01% 6,686,101
2017-06-06 2017-06-02 18.084 388,760 +2,488 0.01% 7,030,426
2017-05-17 2017-05-15 17.217 386,272 -1,752 0.01% 6,650,272
2017-04-27 2017-04-25 17.102 388,024 -876 0.01% 6,636,136
2017-04-13 2017-04-11 17.148 388,900 -4,380 0.01% 6,668,877
2017-04-06 2017-04-03 17.970 393,280 -3,503 0.01% 7,067,266
2017-04-05 2017-03-31 18.381 396,783 +876 0.01% 7,293,295
2017-04-03 2017-03-30 18.198 395,907 -10,511 0.01% 7,204,873
2017-03-28 2017-03-24 17.422 406,418 -4,380 0.01% 7,080,637
2017-03-17 2017-03-15 17.513 410,798 -1,751 0.01% 7,194,466
2017-02-24 2017-02-22 17.559 412,549 -876 0.01% 7,243,972
2017-01-23 2017-01-19 16.258 413,425 -1,752 0.01% 6,721,274
2017-01-17 2017-01-13 17.217 415,177 -876 0.01% 7,147,917
2017-01-06 2017-01-04 16.965 416,053 -876 0.01% 7,058,499
2016-12-30 2016-12-28 16.806 416,929 -12,263 0.01% 7,006,720
2016-12-19 2016-12-15 17.582 429,192 -2,627 0.01% 7,546,007
2016-12-16 2016-12-14 18.084 431,819 -4,380 0.01% 7,809,114
2016-12-12 2016-12-08 18.541 436,199 -1,752 0.01% 8,087,523
2016-11-29 2016-11-25 18.632 437,951 -876 0.01% 8,160,007
2016-11-21 2016-11-17 17.102 438,827 -6,131 0.01% 7,504,988
2016-11-18 2016-11-16 17.171 444,958 -3,503 0.01% 7,640,323
2016-11-09 2016-11-07 17.011 448,461 -2,628 0.01% 7,628,793
2016-10-31 2016-10-27 16.897 451,089 -3,504 0.01% 7,621,998
2016-10-27 2016-10-25 17.536 454,593 -1,752 0.01% 7,971,845
2016-09-22 2016-09-20 16.029 456,345 +4,380 0.01% 7,314,847
2016-08-30 2016-08-26 17.605 451,965 -1,752 0.01% 7,956,719
2016-08-29 2016-08-25 16.646 453,717 -5,255 0.01% 7,552,443
2016-08-16 2016-08-12 15.390 458,972 -3,504 0.01% 7,063,516
2016-08-12 2016-08-10 15.458 462,476 -1,752 0.01% 7,149,122
2016-07-22 2016-07-20 15.253 464,228 -876 0.01% 7,080,805
2016-07-21 2016-07-19 15.070 465,104 +876 0.01% 7,009,207
2016-07-18 2016-07-14 15.413 464,228 -1,751 0.01% 7,155,005
2016-07-15 2016-07-13 15.664 465,979 -876 0.01% 7,299,033
2016-07-05 2016-06-30 15.390 466,855 -876 0.01% 7,184,835
2016-06-29 2016-06-27 14.614 467,731 +1,752 0.01% 6,835,196
2016-06-07 2016-06-03 15.698 465,979 +5,755 0.01% 7,314,894
2016-06-02 2016-05-31 14.866 460,224 -866 0.01% 6,841,513
2016-05-18 2016-05-16 14.588 461,090 -865 0.01% 6,726,467
2016-05-11 2016-05-09 14.519 461,955 -1,730 0.01% 6,707,045
2016-04-19 2016-04-15 15.675 463,685 +865 0.01% 7,268,163
2016-04-18 2016-04-14 15.051 462,820 -865 0.01% 6,965,704
2016-03-29 2016-03-23 12.854 463,685 -1,730 0.01% 5,960,323
2016-03-24 2016-03-22 12.623 465,415 -1,730 0.01% 5,874,960
2016-03-18 2016-03-16 12.484 467,145 +1,730 0.01% 5,831,998
2016-01-27 2016-01-25 12.808 465,415 +865 0.01% 5,961,040
2016-01-19 2016-01-15 12.531 464,550 +865 0.01% 5,821,081
2016-01-14 2016-01-12 13.294 463,685 -1,730 0.01% 6,164,003
2016-01-12 2016-01-08 13.663 465,415 +865 0.01% 6,359,160
2016-01-07 2016-01-05 14.473 464,550 +3,460 0.01% 6,723,242
2016-01-05 2015-12-31 14.611 461,090 -1,730 0.01% 6,737,127
2015-12-28 2015-12-22 14.473 462,820 -1,730 0.01% 6,698,204
2015-12-23 2015-12-21 14.842 464,550 +865 0.01% 6,895,082
2015-12-15 2015-12-11 14.773 463,685 -3,460 0.01% 6,850,083
2015-12-09 2015-12-07 15.074 467,145 +865 0.01% 7,041,598
2015-12-07 2015-12-03 14.334 466,280 -1,730 0.01% 6,683,599
2015-12-01 2015-11-27 14.496 468,010 -6,921 0.01% 6,784,137
2015-11-27 2015-11-25 15.097 474,931 +865 0.01% 7,169,942
2015-11-18 2015-11-16 15.397 474,066 -865 0.01% 7,299,363
2015-11-16 2015-11-12 16.137 474,931 -4,325 0.01% 7,664,042
2015-11-12 2015-11-10 15.513 479,256 -1,730 0.01% 7,434,675
2015-11-10 2015-11-06 15.883 480,986 -1,731 0.01% 7,639,432
2015-11-06 2015-11-04 16.091 482,717 -865 0.01% 7,767,366
2015-11-04 2015-11-02 15.929 483,582 +1,730 0.01% 7,703,024
2015-11-03 2015-10-30 17.409 481,852 +4,326 0.01% 8,388,428
2015-11-02 2015-10-29 16.831 477,526 +865 0.01% 8,037,118
2015-10-30 2015-10-28 17.062 476,661 +237,033 0.01% 8,132,759
2015-10-28 2015-10-26 17.478 239,628 +1,730 0.01% 4,188,237
2015-10-15 2015-10-13 17.802 237,898 +865 0.01% 4,235,000
2015-10-13 2015-10-09 69.357 237,033 +118,084 0.01% 16,440,007
2015-10-09 2015-10-07 72.594 118,949 -2,163 0.01% 8,635,000
2015-10-07 2015-10-05 68.433 121,112 +433 0.01% 8,288,020
2015-10-06 2015-10-02 67.046 120,679 +432 0.01% 8,090,989
2015-10-05 2015-09-30 62.884 120,247 +433 0.01% 7,561,624
2015-09-22 2015-09-18 64.271 119,814 +432 0.01% 7,700,595
2015-09-18 2015-09-16 61.381 119,382 +2,596 0.01% 7,327,829
2015-09-16 2015-09-14 61.150 116,786 +2,162 0.01% 7,141,483
2015-09-15 2015-09-11 61.497 114,624 +433 0.01% 7,049,026
2015-09-14 2015-09-10 61.381 114,191 +1,298 0.01% 7,009,198
2015-09-11 2015-09-09 62.075 112,893 -865 0.01% 7,007,825
2015-09-09 2015-09-07 58.838 113,758 +1,297 0.01% 6,693,321
2015-08-31 2015-08-27 66.814 112,461 +1,298 0.01% 7,514,009
2015-08-06 2015-08-04 74.328 111,163 -433 0.01% 8,262,532
2015-08-05 2015-08-03 77.565 111,596 +433 0.01% 8,655,917
2015-08-03 2015-07-30 82.535 111,163 +432 0.01% 9,174,880
2015-07-29 2015-07-27 83.229 110,731 -865 0.01% 9,216,025
2015-07-13 2015-07-09 84.385 111,596 -2,162 0.01% 9,417,018
2015-07-10 2015-07-08 81.495 113,758 -433 0.01% 9,270,710
2015-07-09 2015-07-07 84.963 114,191 -865 0.01% 9,701,997
2015-06-30 2015-06-26 90.511 115,056 -21,627 0.01% 10,413,889
2015-06-09 2015-06-05 100.284 136,683 +330 0.02% 13,707,066
2015-06-03 2015-06-01 101.450 136,353 +2,144 0.02% 13,832,972
2015-05-28 2015-05-26 104.365 134,209 -429 0.02% 14,006,713
2015-05-20 2015-05-18 97.368 134,638 +429 0.02% 13,109,486
2015-05-19 2015-05-15 96.669 134,209 -858 0.02% 12,973,815
2015-05-05 2015-04-30 91.538 135,067 -429 0.02% 12,363,757
2015-04-30 2015-04-28 98.185 135,496 -428 0.02% 13,303,629
2015-04-22 2015-04-20 96.552 135,924 -858 0.02% 13,123,752
2015-04-20 2015-04-16 95.619 136,782 +858 0.02% 13,078,994
2015-04-17 2015-04-15 95.503 135,924 +857 0.02% 12,981,103
2015-04-14 2015-04-10 101.100 135,067 -429 0.02% 13,655,258
2015-04-13 2015-04-09 105.414 135,496 +429 0.02% 14,283,231
2015-04-10 2015-04-08 98.651 135,067 -6,432 0.02% 13,324,507
2015-04-09 2015-04-02 93.520 141,499 -428 0.02% 13,233,030
2015-03-31 2015-03-27 89.789 141,927 -429 0.02% 12,743,458
2015-03-30 2015-03-26 90.255 142,356 -429 0.02% 12,848,377
2015-03-23 2015-03-19 84.658 142,785 -429 0.02% 12,087,897
2015-03-16 2015-03-12 81.976 143,214 -1,286 0.02% 11,740,115
2015-03-13 2015-03-11 83.958 144,500 -429 0.02% 12,131,986
2015-03-04 2015-03-02 81.276 144,929 -858 0.02% 11,779,304
2015-02-24 2015-02-18 84.658 145,787 -428 0.02% 12,342,040
2015-02-09 2015-02-05 84.775 146,215 -429 0.02% 12,395,324
2015-02-04 2015-02-02 81.626 146,644 -1,715 0.02% 11,969,993
2015-02-03 2015-01-30 82.442 148,359 -858 0.02% 12,231,081
2015-01-30 2015-01-28 81.276 149,217 -429 0.02% 12,127,817
2015-01-27 2015-01-23 80.693 149,646 -857 0.02% 12,075,434
2015-01-23 2015-01-21 81.276 150,503 +857 0.02% 12,232,338
2015-01-08 2015-01-06 73.697 149,646 +429 0.02% 11,028,431
2014-12-05 2014-12-03 69.382 149,217 +429 0.02% 10,353,014
2014-11-27 2014-11-25 72.881 148,788 +429 0.02% 10,843,749
2014-11-24 2014-11-20 73.464 148,359 -429 0.02% 10,898,983
2014-11-18 2014-11-14 71.365 148,788 -1,286 0.02% 10,618,199
2014-11-17 2014-11-13 69.499 150,074 -429 0.02% 10,429,975
2014-11-13 2014-11-11 72.181 150,503 -1,286 0.02% 10,863,440
2014-11-11 2014-11-07 73.347 151,789 -858 0.02% 11,133,264
2014-11-06 2014-11-04 79.294 152,647 -1,286 0.02% 12,103,995
2014-11-03 2014-10-30 78.128 153,933 -858 0.02% 12,026,467
2014-10-30 2014-10-28 76.262 154,791 -858 0.02% 11,804,701
2014-10-29 2014-10-27 74.746 155,649 -428 0.02% 11,634,184
2014-10-20 2014-10-16 76.146 156,077 -429 0.02% 11,884,574
2014-10-16 2014-10-14 77.428 156,506 -1,286 0.02% 12,117,991
2014-10-14 2014-10-10 77.312 157,792 -1,287 0.02% 12,199,164
2014-10-09 2014-10-07 77.195 159,079 +429 0.02% 12,280,114
2014-10-08 2014-10-06 76.146 158,650 -1,715 0.02% 12,080,497
2014-09-23 2014-09-19 81.859 160,365 +857 0.02% 13,127,386
2014-09-11 2014-09-08 87.107 159,508 +858 0.02% 13,894,234
2014-09-10 2014-09-05 86.407 158,650 -1,286 0.02% 13,708,497
2014-09-08 2014-09-04 84.075 159,936 -429 0.02% 13,446,617
2014-09-05 2014-09-03 82.792 160,365 +857 0.02% 13,276,986
2014-09-04 2014-09-02 82.792 159,508 +1,287 0.02% 13,206,033
2014-09-03 2014-09-01 83.725 158,221 +3,859 0.02% 13,247,079
2014-09-01 2014-08-28 82.676 154,362 +429 0.02% 12,761,983
2014-08-29 2014-08-27 88.623 153,933 -429 0.02% 13,641,963
2014-08-27 2014-08-25 86.524 154,362 -429 0.02% 13,355,983
2014-08-21 2014-08-19 89.905 154,791 -429 0.02% 13,916,551
2014-08-12 2014-08-08 87.690 155,220 -429 0.02% 13,611,220
2014-08-04 2014-07-31 87.923 155,649 -1,286 0.02% 13,685,139
2014-06-23 2014-06-19 83.142 156,935 -429 0.02% 13,047,908
2014-06-20 2014-06-18 83.375 157,364 -857 0.02% 13,120,276
2014-06-17 2014-06-13 82.792 158,221 +429 0.02% 13,099,479
2014-06-10 2014-06-06 87.928 157,792 +1,054 0.02% 13,874,320
2014-05-05 2014-04-30 93.563 156,738 -851 0.02% 14,664,846
2014-04-29 2014-04-25 96.732 157,589 +426 0.02% 15,243,967
2014-04-24 2014-04-22 99.785 157,163 +8,092 0.02% 15,682,458
2014-04-22 2014-04-16 95.206 149,071 -852 0.02% 14,192,500
2014-04-16 2014-04-14 98.846 149,923 -852 0.02% 14,819,217
2014-04-15 2014-04-11 99.080 150,775 -851 0.02% 14,938,833
2014-04-10 2014-04-08 96.967 151,626 -852 0.02% 14,702,752
2014-03-27 2014-03-25 83.467 152,478 -852 0.02% 12,726,872
2014-03-10 2014-03-06 94.385 153,330 -1,278 0.02% 14,471,984
2014-03-06 2014-03-04 96.263 154,608 -426 0.02% 14,883,008
2014-02-21 2014-02-19 90.745 155,034 +426 0.02% 14,068,615
2014-02-18 2014-02-14 90.276 154,608 -852 0.02% 13,957,357
2014-02-14 2014-02-12 89.102 155,460 -426 0.02% 13,851,772
2014-02-06 2014-02-04 83.232 155,886 -1,277 0.02% 12,974,728
2014-02-04 2014-01-28 81.471 157,163 -2,130 0.02% 12,804,266
2014-01-29 2014-01-27 82.176 159,293 -426 0.02% 13,089,999
2014-01-23 2014-01-21 88.750 159,719 -2,555 0.02% 14,175,007
2014-01-17 2014-01-15 88.750 162,274 -426 0.02% 14,401,762
2014-01-16 2014-01-14 87.224 162,700 -1,278 0.02% 14,191,270
2014-01-09 2014-01-07 82.997 163,978 +1,704 0.02% 13,609,742
2014-01-03 2013-12-31 86.402 162,274 +425 0.02% 14,020,763
2014-01-02 2013-12-27 85.110 161,849 -851 0.02% 13,775,042
2013-12-30 2013-12-24 84.523 162,700 -1,704 0.02% 13,751,971
2013-12-27 2013-12-20 83.584 164,404 -1,278 0.02% 13,741,599
2013-12-23 2013-12-19 83.350 165,682 -852 0.02% 13,809,520
2013-12-20 2013-12-18 84.523 166,534 -3,407 0.02% 14,076,034
2013-12-19 2013-12-17 81.471 169,941 +852 0.02% 13,845,305
2013-12-18 2013-12-16 81.589 169,089 -3,407 0.02% 13,795,742
2013-12-16 2013-12-12 82.880 172,496 -1,704 0.02% 14,296,464
2013-12-13 2013-12-11 83.819 174,200 -3,407 0.02% 14,601,291
2013-12-12 2013-12-10 83.702 177,607 -2,130 0.02% 14,866,013
2013-12-11 2013-12-09 83.584 179,737 -2,130 0.02% 15,023,198
2013-12-06 2013-12-04 83.937 181,867 -426 0.02% 15,265,282
2013-12-04 2013-12-02 84.406 182,293 -3,833 0.02% 15,386,640
2013-12-03 2013-11-29 83.232 186,126 -2,129 0.02% 15,491,668
2013-11-28 2013-11-26 81.823 188,255 -852 0.02% 15,403,670
2013-11-27 2013-11-25 82.528 189,107 +11,074 0.02% 15,606,583
2013-11-26 2013-11-22 81.354 178,033 -1,278 0.02% 14,483,671
2013-11-20 2013-11-18 82.410 179,311 -1,704 0.02% 14,777,091
2013-11-19 2013-11-15 78.654 181,015 -1,703 0.02% 14,237,517
2013-11-15 2013-11-13 76.658 182,718 -4,260 0.02% 14,006,816
2013-11-13 2013-11-11 75.367 186,978 -426 0.02% 14,091,929
2013-11-11 2013-11-07 75.484 187,404 +426 0.02% 14,146,035
2013-11-07 2013-11-05 77.362 186,978 -851 0.02% 14,465,079
2013-11-01 2013-10-30 82.880 187,829 -2,130 0.02% 15,567,262
2013-10-29 2013-10-25 83.584 189,959 +852 0.02% 15,877,597
2013-10-24 2013-10-22 88.397 189,107 -426 0.02% 16,716,582
2013-10-23 2013-10-21 86.637 189,533 -852 0.02% 16,420,489
2013-10-22 2013-10-18 85.228 190,385 -3,833 0.02% 16,226,104
2013-10-18 2013-10-16 83.232 194,218 -1,704 0.02% 16,165,182
2013-10-17 2013-10-15 84.289 195,922 -1,704 0.03% 16,514,010
2013-10-11 2013-10-09 82.645 197,626 +426 0.03% 16,332,837
2013-10-07 2013-10-03 84.641 197,200 -426 0.03% 16,691,181
2013-10-03 2013-09-30 81.589 197,626 -425 0.03% 16,124,037
2013-09-30 2013-09-26 81.823 198,051 -852 0.03% 16,205,212
2013-09-24 2013-09-19 79.710 198,903 -18,315 0.03% 15,854,626
2013-09-10 2013-09-06 76.189 217,218 -426 0.03% 16,549,520
2013-09-06 2013-09-04 75.015 217,644 -426 0.03% 16,326,476
2013-09-04 2013-09-02 77.010 218,070 -3,407 0.03% 16,793,633
2013-09-02 2013-08-29 74.545 221,477 -852 0.03% 16,510,007
2013-08-23 2013-08-21 73.958 222,329 -426 0.03% 16,443,019
2013-08-22 2013-08-20 72.784 222,755 -851 0.03% 16,213,025
2013-08-20 2013-08-16 74.428 223,606 +425 0.03% 16,642,463
2013-08-19 2013-08-15 72.784 223,181 -3,833 0.03% 16,244,031
2013-08-16 2013-08-13 72.784 227,014 -1,703 0.03% 16,523,012
2013-08-15 2013-08-12 75.132 228,717 -426 0.03% 17,183,963
2013-08-12 2013-08-08 75.484 229,143 +426 0.03% 17,296,669
2013-08-09 2013-08-07 76.306 228,717 -426 0.03% 17,452,462
2013-08-07 2013-08-05 75.249 229,143 -426 0.03% 17,242,869
2013-08-06 2013-08-02 76.189 229,569 -1,704 0.03% 17,490,525
2013-08-02 2013-07-31 72.902 231,273 -852 0.03% 16,860,150
2013-07-31 2013-07-29 73.019 232,125 +426 0.03% 16,949,512
2013-07-26 2013-07-24 72.902 231,699 -1,704 0.03% 16,891,206
2013-07-25 2013-07-23 72.667 233,403 -426 0.03% 16,960,630
2013-07-24 2013-07-22 72.197 233,829 -851 0.03% 16,881,786
2013-07-22 2013-07-18 73.488 234,680 -1,704 0.03% 17,246,275
2013-07-18 2013-07-16 72.432 236,384 -852 0.03% 17,121,749
2013-07-16 2013-07-12 67.149 237,236 -852 0.03% 15,930,211
2013-07-12 2013-07-10 67.736 238,088 -1,277 0.03% 16,127,172
2013-07-11 2013-07-09 67.736 239,365 -426 0.03% 16,213,671
2013-07-10 2013-07-08 67.149 239,791 -426 0.03% 16,101,777
2013-07-04 2013-07-02 67.854 240,217 -5,111 0.03% 16,299,582
2013-07-02 2013-06-27 62.571 245,328 -2,556 0.03% 15,350,383
2013-06-28 2013-06-26 63.275 247,884 -852 0.03% 15,684,915
2013-06-26 2013-06-24 62.923 248,736 -851 0.03% 15,651,225
2013-06-24 2013-06-20 68.323 249,587 -2,556 0.03% 17,052,570
2013-06-21 2013-06-19 67.384 252,143 -426 0.03% 16,990,404
2013-06-17 2013-06-13 63.040 252,569 -1,704 0.03% 15,922,059
2013-06-11 2013-06-07 65.502 254,273 +1,809 0.03% 16,655,409
2013-06-06 2013-06-04 67.985 252,464 -846 0.03% 17,163,766
2013-06-05 2013-06-03 66.448 253,310 -2,960 0.03% 16,831,931
2013-06-04 2013-05-31 63.965 256,270 -423 0.03% 16,392,316
2013-06-03 2013-05-30 63.492 256,693 -423 0.03% 16,297,973
2013-05-28 2013-05-24 62.546 257,116 -845 0.03% 16,081,630
2013-05-27 2013-05-23 62.192 257,961 -3,806 0.03% 16,042,982
2013-05-24 2013-05-22 62.192 261,767 -2,115 0.03% 16,279,682
2013-05-22 2013-05-20 63.965 263,882 -423 0.04% 16,879,218
2013-05-21 2013-05-16 57.935 264,305 -5,497 0.04% 15,312,523
2013-05-14 2013-05-10 56.989 269,802 -423 0.04% 15,375,792
2013-05-13 2013-05-09 55.334 270,225 -1,269 0.04% 14,952,598
2013-05-10 2013-05-08 51.550 271,494 +423 0.04% 13,995,616
2013-05-03 2013-04-30 51.669 271,071 -1,268 0.04% 14,005,860
2013-04-22 2013-04-18 53.087 272,339 -846 0.04% 14,457,775
2013-04-17 2013-04-15 54.270 273,185 -846 0.04% 14,825,687
2013-04-16 2013-04-12 53.915 274,031 -846 0.04% 14,774,399
2013-04-12 2013-04-10 51.905 274,877 -846 0.04% 14,267,511
2013-04-11 2013-04-09 51.196 275,723 -2,114 0.04% 14,115,822
2013-04-10 2013-04-08 50.723 277,837 +846 0.04% 14,092,650
2013-04-09 2013-04-05 50.959 276,991 -1,692 0.04% 14,115,238
2013-04-05 2013-04-02 51.905 278,683 -2,537 0.04% 14,465,062
2013-04-02 2013-03-27 52.023 281,220 -423 0.04% 14,629,995
2013-03-27 2013-03-25 49.659 281,643 -1,692 0.04% 13,986,001
2013-03-19 2013-03-15 51.196 283,335 +423 0.04% 14,505,524
2013-03-18 2013-03-14 50.368 282,912 -1,691 0.04% 14,249,718
2013-03-06 2013-03-04 52.496 284,603 -423 0.04% 14,940,590
2013-03-04 2013-02-28 51.196 285,026 -423 0.04% 14,592,096
2013-03-01 2013-02-27 50.368 285,449 -1,269 0.04% 14,377,501
2013-02-28 2013-02-26 50.368 286,718 -845 0.04% 14,441,418
2013-02-27 2013-02-25 51.314 287,563 +1,268 0.04% 14,755,979
2013-02-26 2013-02-22 52.378 286,295 -1,691 0.04% 14,995,563
2013-02-21 2013-02-19 52.378 287,986 -846 0.04% 15,084,134
2013-02-19 2013-02-15 53.087 288,832 -423 0.04% 15,333,346
2013-02-15 2013-02-08 52.969 289,255 -423 0.04% 15,321,602
2013-02-08 2013-02-06 55.689 289,678 -1,269 0.04% 16,131,758
2013-02-06 2013-02-04 55.452 290,947 -845 0.04% 16,133,627
2013-02-05 2013-02-01 54.979 291,792 -846 0.04% 16,042,484
2013-02-04 2013-01-31 53.560 292,638 -4,229 0.04% 15,673,797
2013-01-31 2013-01-29 55.925 296,867 -423 0.04% 16,602,304
2013-01-28 2013-01-24 55.334 297,290 -2,537 0.04% 16,450,210
2013-01-23 2013-01-21 56.634 299,827 -1,269 0.04% 16,980,542
2013-01-22 2013-01-18 56.162 301,096 -423 0.04% 16,910,011
2013-01-21 2013-01-17 56.989 301,519 -2,114 0.04% 17,183,317
2013-01-18 2013-01-16 55.807 303,633 -846 0.04% 16,944,793
2013-01-15 2013-01-11 56.162 304,479 -423 0.04% 17,100,005
2013-01-14 2013-01-10 54.388 304,902 -2,960 0.04% 16,583,011
2012-12-18 2012-12-14 48.240 307,862 -423 0.04% 14,851,200
2012-12-13 2012-12-11 48.358 308,285 -2,537 0.04% 14,908,055
2012-12-10 2012-12-06 48.003 310,822 +423 0.04% 14,920,490
2012-12-05 2012-12-03 50.250 310,399 +845 0.04% 15,597,483
2012-11-28 2012-11-26 51.196 309,554 +2,115 0.04% 15,847,823
2012-11-05 2012-11-01 55.570 307,439 -846 0.04% 17,084,493
2012-11-02 2012-10-31 55.570 308,285 -2,114 0.04% 17,131,506
2012-10-29 2012-10-25 54.506 310,399 -5,075 0.04% 16,918,682
2012-10-26 2012-10-24 54.506 315,474 +423 0.04% 17,195,301
2012-10-19 2012-10-17 53.560 315,051 -2,960 0.04% 16,874,245
2012-10-18 2012-10-16 53.324 318,011 -846 0.04% 16,957,584
2012-10-16 2012-10-12 53.324 318,857 -2,115 0.04% 17,002,696
2012-10-09 2012-10-05 54.624 320,972 -422 0.04% 17,532,927
2012-10-03 2012-09-27 55.097 321,394 -3,806 0.04% 17,707,978
2012-09-27 2012-09-25 55.216 325,200 -1,692 0.04% 17,956,129
2012-09-26 2012-09-24 54.861 326,892 -1,691 0.04% 17,933,603
2012-09-25 2012-09-21 54.861 328,583 -423 0.04% 18,026,373
2012-09-21 2012-09-19 55.570 329,006 -423 0.04% 18,282,979
2012-09-13 2012-09-11 54.506 329,429 -846 0.04% 17,955,936
2012-09-12 2012-09-10 56.162 330,275 -423 0.04% 18,548,748
2012-09-06 2012-09-04 56.280 330,698 -423 0.04% 18,611,604
2012-09-05 2012-09-03 55.689 331,121 -3,806 0.04% 18,439,661
2012-09-04 2012-08-31 55.216 334,927 -846 0.04% 18,493,211
2012-09-03 2012-08-30 56.398 335,773 -422 0.04% 18,936,924
2012-08-31 2012-08-29 55.452 336,195 -423 0.04% 18,642,725
2012-08-30 2012-08-28 54.624 336,618 -4,229 0.05% 18,387,581
2012-08-27 2012-08-23 54.270 340,847 -3,806 0.05% 18,497,688
2012-08-22 2012-08-20 53.679 344,653 +423 0.05% 18,500,489
2012-08-21 2012-08-17 53.915 344,230 -1,269 0.05% 18,559,183
2012-08-17 2012-08-15 53.560 345,499 -1,269 0.05% 18,505,051
2012-08-09 2012-08-07 54.152 346,768 -2,537 0.05% 18,778,019
2012-08-08 2012-08-06 54.033 349,305 -12,687 0.05% 18,874,102
2012-08-01 2012-07-30 54.033 361,992 -3,806 0.05% 19,559,622
2012-07-27 2012-07-25 52.142 365,798 -2,114 0.05% 19,073,272
2012-07-16 2012-07-12 52.733 367,912 -423 0.05% 19,400,999
2012-07-06 2012-07-04 50.486 368,335 +423 0.05% 18,595,855
2012-06-20 2012-06-18 50.595 367,912 -27,911 0.05% 18,614,689
2012-06-19 2012-06-15 47.366 395,823 +4,973 0.05% 18,748,549
2012-06-15 2012-06-13 49.997 390,850 -13,377 0.05% 19,541,498
2012-06-12 2012-06-08 49.399 404,227 -3,344 0.05% 19,968,564
2012-06-07 2012-06-05 49.997 407,571 -5,852 0.06% 20,377,505
2012-06-06 2012-06-04 49.758 413,423 -7,525 0.06% 20,571,190
2012-06-05 2012-06-01 50.715 420,948 -418 0.06% 21,348,421
2012-05-29 2012-05-25 50.595 421,366 -836 0.06% 21,319,220
2012-05-28 2012-05-24 49.519 422,202 -418 0.06% 20,907,018
2012-05-24 2012-05-22 53.347 422,620 -1,672 0.06% 22,545,318
2012-05-16 2012-05-14 55.739 424,292 -4,598 0.06% 23,649,514
2012-05-10 2012-05-08 57.294 428,890 -2,926 0.06% 24,572,701
2012-05-02 2012-04-27 57.413 431,816 -418 0.06% 24,791,992
2012-04-24 2012-04-20 54.901 432,234 -836 0.06% 23,730,291
2012-04-23 2012-04-19 56.576 433,070 +24,245 0.06% 24,501,389
2012-04-19 2012-04-17 57.174 408,825 -25,081 0.06% 23,374,202
2012-04-18 2012-04-16 57.533 433,906 -1,254 0.06% 24,963,886
2012-04-17 2012-04-13 56.456 435,160 -836 0.06% 24,567,583
2012-04-10 2012-04-03 56.696 435,996 -418 0.06% 24,719,080
2012-04-05 2012-04-02 55.141 436,414 +418 0.06% 24,064,179
2012-04-03 2012-03-30 54.423 435,996 +418 0.06% 23,728,231
2012-03-29 2012-03-27 52.509 435,578 -418 0.06% 22,871,883
2012-03-27 2012-03-23 49.639 435,996 -418 0.06% 21,642,233
2012-03-26 2012-03-22 50.835 436,414 +418 0.06% 22,184,981
2012-03-21 2012-03-19 52.748 435,996 -418 0.06% 22,998,132
2012-03-16 2012-03-14 52.390 436,414 -1,672 0.06% 22,863,581
2012-03-15 2012-03-13 51.074 438,086 +418 0.06% 22,374,777
2012-03-14 2012-03-12 50.715 437,668 +1,254 0.06% 22,196,378
2012-03-12 2012-03-08 51.792 436,414 -418 0.06% 22,602,581
2012-03-09 2012-03-07 50.835 436,832 -418 0.06% 22,206,230
2012-03-06 2012-03-02 50.715 437,250 +836 0.06% 22,175,179
2012-03-02 2012-02-29 52.629 436,414 -836 0.06% 22,967,980
2012-03-01 2012-02-28 50.835 437,250 -418 0.06% 22,227,479
2012-02-29 2012-02-27 50.595 437,668 -2,091 0.06% 22,144,028
2012-02-24 2012-02-22 51.792 439,759 +418 0.06% 22,775,824
2012-02-22 2012-02-20 51.552 439,341 -2,090 0.06% 22,649,075
2012-02-21 2012-02-17 52.748 441,431 +4,599 0.06% 23,284,820
2012-02-17 2012-02-15 52.868 436,832 +1,672 0.06% 23,094,479
2012-02-13 2012-02-09 53.586 435,160 -418 0.06% 23,318,384
2012-02-10 2012-02-08 54.423 435,578 +418 0.06% 23,705,482
2012-02-07 2012-02-03 52.868 435,160 -1,254 0.06% 23,006,084
2012-02-06 2012-02-02 52.988 436,414 -836 0.06% 23,124,580
2012-02-03 2012-02-01 51.074 437,250 -418 0.06% 22,332,079
2012-02-02 2012-01-31 49.639 437,668 +418 0.06% 21,725,228
2012-01-30 2012-01-26 49.997 437,250 -2,091 0.06% 21,861,379
2012-01-27 2012-01-20 50.237 439,341 +4,181 0.06% 22,071,024
2012-01-26 2012-01-19 49.639 435,160 +1,672 0.06% 21,600,735
2012-01-20 2012-01-18 50.117 433,488 +5,016 0.06% 21,725,139
2012-01-19 2012-01-17 49.519 428,472 +3,344 0.06% 21,217,502
2012-01-18 2012-01-16 47.797 425,128 +2,926 0.06% 20,319,670
2012-01-17 2012-01-13 46.744 422,202 +2,508 0.06% 19,735,417
2012-01-16 2012-01-12 46.457 419,694 +2,927 0.06% 19,497,703
2012-01-13 2012-01-11 47.605 416,767 +418 0.06% 19,840,283
2012-01-12 2012-01-10 47.797 416,349 +20,483 0.06% 19,900,064
2012-01-10 2012-01-06 47.222 395,866 +9,196 0.05% 18,693,766
2012-01-09 2012-01-05 47.127 386,670 +11,287 0.05% 18,222,508
2012-01-06 2012-01-04 48.203 375,383 +836 0.05% 18,094,688
2012-01-04 2011-12-30 43.443 374,547 +9,196 0.05% 16,271,351
2012-01-03 2011-12-29 44.304 365,351 +4,599 0.05% 16,186,492
2011-12-30 2011-12-28 47.844 360,752 -12,123 0.05% 17,259,976
2011-12-28 2011-12-22 63.633 372,875 -418 0.05% 23,727,193
2011-12-23 2011-12-21 62.915 373,293 -1,672 0.05% 23,485,891
2011-12-19 2011-12-15 62.198 374,965 +418 0.05% 23,321,986
2011-12-15 2011-12-13 65.547 374,547 -418 0.05% 24,550,387
2011-12-14 2011-12-12 65.427 374,965 -836 0.05% 24,532,935
2011-12-09 2011-12-07 62.676 375,801 -418 0.05% 23,553,783
2011-12-01 2011-11-29 65.188 376,219 -418 0.05% 24,524,981
2011-11-30 2011-11-28 65.786 376,637 -836 0.05% 24,777,480
2011-11-18 2011-11-16 65.068 377,473 -1,254 0.05% 24,561,577
2011-11-17 2011-11-15 65.547 378,727 -418 0.05% 24,824,373
2011-11-15 2011-11-11 62.437 379,145 +1,254 0.05% 23,672,673
2011-11-08 2011-11-04 62.198 377,891 -5,017 0.05% 23,503,977
2011-11-03 2011-11-01 60.523 382,908 -1,254 0.05% 23,174,822
2011-10-31 2011-10-27 62.198 384,162 +418 0.05% 23,894,019
2011-10-28 2011-10-26 60.045 383,744 -418 0.05% 23,041,820
2011-10-11 2011-10-07 57.533 384,162 -1,254 0.05% 22,101,968
2011-10-10 2011-10-06 55.739 385,416 -418 0.05% 21,482,614
2011-10-07 2011-10-04 52.390 385,834 -4,180 0.05% 20,213,712
2011-10-06 2011-10-03 55.260 390,014 -418 0.05% 21,552,300
2011-10-04 2011-09-30 57.413 390,432 -418 0.05% 22,415,999
2011-10-03 2011-09-28 59.088 390,850 -418 0.05% 23,094,498
2011-09-30 2011-09-27 56.696 391,268 -418 0.05% 22,183,197
2011-09-26 2011-09-22 56.576 391,686 -418 0.05% 22,160,046
2011-09-19 2011-09-15 62.198 392,104 -418 0.05% 24,387,994
2011-09-16 2011-09-14 63.992 392,522 -4,598 0.05% 25,118,242
2011-09-14 2011-09-09 67.221 397,120 -1,672 0.05% 26,694,976
2011-09-08 2011-09-06 64.590 398,792 -20,483 0.05% 25,757,971
2011-09-06 2011-09-02 65.906 419,275 -1,673 0.06% 27,632,617
2011-09-05 2011-09-01 66.025 420,948 -2,508 0.06% 27,793,228
2011-09-02 2011-08-31 66.504 423,456 -836 0.06% 28,161,419
2011-09-01 2011-08-30 63.633 424,292 -836 0.06% 26,999,016
2011-08-29 2011-08-25 60.523 425,128 -418 0.06% 25,730,112
2011-08-26 2011-08-24 60.045 425,546 -418 0.06% 25,551,811
2011-08-24 2011-08-22 60.762 425,964 +418 0.06% 25,882,610
2011-08-23 2011-08-19 61.600 425,546 +418 0.06% 26,213,511
2011-08-22 2011-08-18 63.394 425,128 -836 0.06% 26,950,513
2011-08-17 2011-08-15 64.590 425,964 -418 0.06% 27,513,011
2011-08-15 2011-08-11 63.753 426,382 -1,254 0.06% 27,183,009
2011-08-11 2011-08-09 60.523 427,636 -418 0.06% 25,881,905
2011-08-03 2011-08-01 64.949 428,054 +418 0.06% 27,801,604
2011-07-26 2011-07-22 68.298 427,636 +418 0.06% 29,206,655
2011-07-25 2011-07-21 68.178 427,218 -2,090 0.06% 29,127,007
2011-07-22 2011-07-20 67.580 429,308 +1,254 0.06% 29,012,749
2011-07-19 2011-07-15 66.623 428,054 +2,090 0.06% 28,518,404
2011-07-18 2011-07-14 66.623 425,964 -1,254 0.06% 28,379,161
2011-07-14 2011-07-12 63.274 427,218 -2,926 0.06% 27,031,906
2011-07-13 2011-07-11 63.872 430,144 -836 0.06% 27,474,297
2011-07-06 2011-07-04 65.547 430,980 -418 0.06% 28,249,394
2011-06-23 2011-06-21 62.796 431,398 -4,180 0.06% 27,089,993
2011-06-22 2011-06-20 60.164 435,578 -1,254 0.06% 26,206,280
2011-06-20 2011-06-16 60.045 436,832 +418 0.06% 26,229,476
2011-06-17 2011-06-15 59.566 436,414 -418 0.06% 25,995,578
2011-06-14 2011-06-10 59.806 436,832 -418 0.06% 26,124,976
2011-06-09 2011-06-07 60.164 437,250 -1,254 0.06% 26,306,875
2011-06-08 2011-06-03 60.045 438,504 -419 0.06% 26,329,871
2011-06-03 2011-06-01 61.225 438,923 -1,672 0.06% 26,873,183
2011-06-02 2011-05-31 60.020 440,595 +3,331 0.06% 26,444,537
2011-06-01 2011-05-30 60.020 437,264 -4,978 0.06% 26,244,610
2011-05-31 2011-05-27 59.900 442,242 -415 0.06% 26,490,090
2011-05-27 2011-05-25 59.056 442,657 -415 0.06% 26,141,498
2011-05-25 2011-05-23 59.056 443,072 +2,904 0.06% 26,166,007
2011-05-20 2011-05-18 59.658 440,168 -415 0.06% 26,259,758
2011-05-19 2011-05-17 60.020 440,583 -415 0.06% 26,443,817
2011-05-18 2011-05-16 59.538 440,998 -1,244 0.06% 26,256,125
2011-05-16 2011-05-12 57.851 442,242 -830 0.06% 25,583,990
2011-05-13 2011-05-11 60.141 443,072 -415 0.06% 26,646,607
2011-05-12 2011-05-09 59.900 443,487 -3,734 0.06% 26,564,665
2011-05-11 2011-05-06 59.176 447,221 -7,882 0.06% 26,464,929
2011-04-28 2011-04-26 57.851 455,103 -2,489 0.06% 26,328,008
2011-04-26 2011-04-20 60.502 457,592 -415 0.06% 27,685,298
2011-04-20 2011-04-18 59.658 458,007 -1,659 0.06% 27,324,006
2011-04-19 2011-04-15 58.815 459,666 -3,319 0.06% 27,035,180
2011-04-15 2011-04-13 59.538 462,985 -1,245 0.06% 27,565,186
2011-04-14 2011-04-12 59.538 464,230 -1,659 0.06% 27,639,311
2011-04-13 2011-04-11 59.297 465,889 -4,979 0.06% 27,625,785
2011-04-12 2011-04-08 57.851 470,868 -2,489 0.07% 27,240,023
2011-04-08 2011-04-06 54.235 473,357 +830 0.07% 25,672,513
2011-04-07 2011-04-04 53.030 472,527 -830 0.07% 25,057,998
2011-04-06 2011-04-01 48.450 473,357 -1,244 0.07% 22,934,111
2011-04-04 2011-03-31 49.655 474,601 -415 0.07% 23,566,383
2011-04-01 2011-03-30 49.776 475,016 +415 0.07% 23,644,240
2011-03-29 2011-03-25 51.342 474,601 -1,245 0.07% 24,367,182
2011-03-28 2011-03-24 50.740 475,846 -415 0.07% 24,144,353
2011-03-25 2011-03-23 49.896 476,261 +415 0.07% 23,763,610
2011-03-22 2011-03-18 48.450 475,846 -415 0.07% 23,054,703
2011-03-21 2011-03-17 48.811 476,261 +415 0.07% 23,247,010
2011-03-17 2011-03-15 49.173 475,846 -2,904 0.07% 23,398,803
2011-03-08 2011-03-04 52.186 478,750 -415 0.07% 24,984,102
2011-03-03 2011-03-01 50.860 479,165 -415 0.07% 24,370,509
2011-03-02 2011-02-28 49.776 479,580 -829 0.07% 23,871,416
2011-02-28 2011-02-24 50.017 480,409 +829 0.07% 24,028,480
2011-02-22 2011-02-18 52.548 479,580 -415 0.07% 25,200,817
2011-02-18 2011-02-16 54.235 479,995 -414 0.07% 26,032,525
2011-02-17 2011-02-15 54.235 480,409 -4,979 0.07% 26,054,978
2011-02-16 2011-02-14 54.235 485,388 -415 0.07% 26,325,014
2011-02-14 2011-02-10 51.222 485,803 +415 0.07% 24,883,770
2011-02-09 2011-02-07 54.476 485,388 +415 0.07% 26,442,014
2011-02-08 2011-02-02 55.320 484,973 -830 0.07% 26,828,557
2011-01-28 2011-01-26 51.825 485,803 +830 0.07% 25,176,521
2011-01-26 2011-01-24 49.655 484,973 +415 0.07% 24,081,406
2011-01-24 2011-01-20 48.209 484,558 +415 0.07% 23,359,999
2011-01-20 2011-01-18 47.968 484,143 -830 0.07% 23,223,292
2011-01-19 2011-01-17 47.389 484,973 +1,245 0.07% 22,982,546
2011-01-18 2011-01-14 47.582 483,728 +415 0.07% 23,016,826
2011-01-17 2011-01-13 47.823 483,313 +414 0.07% 23,113,579
2011-01-14 2011-01-12 47.438 482,899 +415 0.07% 22,907,540
2011-01-10 2011-01-06 50.619 482,484 -415 0.07% 24,423,014
2011-01-07 2011-01-05 51.101 482,899 -1,244 0.07% 24,676,822
2011-01-03 2010-12-29 49.896 484,143 +415 0.07% 24,156,892
2010-12-30 2010-12-28 49.414 483,728 -1,245 0.07% 23,902,985
2010-12-29 2010-12-24 50.740 484,973 -830 0.07% 24,607,456
2010-12-28 2010-12-22 50.017 485,803 +830 0.07% 24,298,270
2010-12-23 2010-12-21 50.378 484,973 +830 0.07% 24,432,106
2010-12-21 2010-12-17 50.619 484,143 +415 0.07% 24,506,992
2010-12-20 2010-12-16 50.378 483,728 +829 0.07% 24,369,385
2010-12-15 2010-12-13 50.981 482,899 -1,244 0.07% 24,618,622
2010-12-14 2010-12-10 51.945 484,143 +830 0.07% 25,148,842
2010-12-08 2010-12-06 54.958 483,313 -415 0.07% 26,561,976
2010-12-03 2010-12-01 54.717 483,728 +3,733 0.07% 26,468,184
2010-12-02 2010-11-30 53.391 479,995 +415 0.07% 25,627,574
2010-12-01 2010-11-29 55.199 479,580 +4,149 0.07% 26,472,417
2010-11-30 2010-11-26 55.079 475,431 +2,904 0.07% 26,186,096
2010-11-26 2010-11-24 53.271 472,527 -4,149 0.07% 25,171,898
2010-11-24 2010-11-22 51.945 476,676 +1,660 0.07% 24,760,968
2010-11-22 2010-11-18 52.427 475,016 +830 0.07% 24,903,739
2010-11-18 2010-11-16 51.463 474,186 -830 0.07% 24,403,025
2010-11-17 2010-11-15 51.342 475,016 -415 0.07% 24,388,489
2010-11-16 2010-11-12 52.307 475,431 -4,149 0.07% 24,868,196
2010-11-15 2010-11-11 53.271 479,580 +830 0.07% 25,547,617
2010-11-12 2010-11-10 53.391 478,750 +1,245 0.07% 25,561,102
2010-11-11 2010-11-09 54.476 477,505 +1,659 0.07% 26,012,579
2010-11-10 2010-11-08 55.320 475,846 +4,149 0.07% 26,323,654
2010-11-09 2010-11-05 54.958 471,697 -4,149 0.07% 25,923,582
2010-11-02 2010-10-29 53.512 475,846 +2,074 0.07% 25,463,404
2010-10-29 2010-10-27 54.597 473,772 +830 0.07% 25,866,320
2010-10-28 2010-10-26 55.440 472,942 -3,319 0.07% 26,220,005
2010-10-27 2010-10-25 56.284 476,261 +1,660 0.07% 26,805,812
2010-10-25 2010-10-21 55.320 474,601 -1,245 0.07% 26,254,781
2010-10-21 2010-10-19 56.886 475,846 -415 0.07% 27,069,204
2010-10-19 2010-10-15 56.525 476,261 -415 0.07% 26,920,612
2010-10-15 2010-10-13 57.610 476,676 -415 0.07% 27,461,120
2010-10-14 2010-10-12 57.730 477,091 +2,905 0.07% 27,542,528
2010-10-12 2010-10-08 58.212 474,186 +829 0.07% 27,603,422
2010-10-08 2010-10-06 59.056 473,357 +830 0.07% 27,954,514
2010-10-06 2010-10-04 59.538 472,527 -2,489 0.07% 28,133,297
2010-10-05 2010-09-30 57.851 475,016 +830 0.07% 27,479,988
2010-10-04 2010-09-29 58.935 474,186 -1,245 0.07% 27,946,321
2010-09-30 2010-09-28 58.815 475,431 -415 0.07% 27,962,396
2010-09-29 2010-09-27 58.935 475,846 -3,734 0.07% 28,044,154
2010-09-27 2010-09-22 59.900 479,580 +1,245 0.07% 28,726,619
2010-09-24 2010-09-21 59.538 478,335 +415 0.07% 28,479,094
2010-09-21 2010-09-17 57.851 477,920 -830 0.07% 27,647,986
2010-09-20 2010-09-16 57.730 478,750 +415 0.07% 27,638,302
2010-09-17 2010-09-15 58.212 478,335 +2,074 0.07% 27,844,944
2010-09-16 2010-09-14 58.092 476,261 +2,075 0.07% 27,666,812
2010-09-15 2010-09-13 58.333 474,186 +414 0.07% 27,660,572
2010-09-13 2010-09-09 57.128 473,772 +415 0.07% 27,065,421
2010-09-10 2010-09-08 55.561 473,357 +1,660 0.07% 26,300,063
2010-09-09 2010-09-07 56.284 471,697 +3,319 0.07% 26,548,932
2010-09-07 2010-09-03 55.681 468,378 +414 0.06% 26,079,876
2010-09-06 2010-09-02 56.886 467,964 -3,733 0.06% 26,620,825
2010-09-03 2010-09-01 55.802 471,697 +1,244 0.07% 26,321,532
2010-09-02 2010-08-31 51.825 470,453 +415 0.07% 24,381,014
2010-08-31 2010-08-27 53.753 470,038 +415 0.07% 25,265,907
2010-08-30 2010-08-26 53.753 469,623 +415 0.07% 25,243,599
2010-08-26 2010-08-24 53.150 469,208 +415 0.07% 24,938,542
2010-08-25 2010-08-23 53.994 468,793 +2,489 0.07% 25,311,984
2010-08-16 2010-08-12 56.284 466,304 -830 0.06% 26,245,393
2010-08-13 2010-08-11 55.440 467,134 -1,244 0.06% 25,898,009
2010-08-12 2010-08-10 55.199 468,378 -4,979 0.06% 25,854,076
2010-08-11 2010-08-09 57.128 473,357 +3,734 0.07% 27,041,713
2010-08-09 2010-08-05 58.333 469,623 -830 0.07% 27,394,399
2010-08-06 2010-08-04 58.935 470,453 -415 0.07% 27,726,316
2010-08-05 2010-08-03 58.815 470,868 +2,075 0.07% 27,694,024
2010-08-04 2010-08-02 59.176 468,793 -830 0.07% 27,741,483
2010-08-02 2010-07-29 58.092 469,623 +415 0.07% 27,281,199
2010-07-29 2010-07-27 59.658 469,208 -2,489 0.07% 27,992,241
2010-07-28 2010-07-26 59.658 471,697 -3,319 0.07% 28,140,731
2010-07-23 2010-07-21 59.779 475,016 +415 0.07% 28,395,987
2010-07-19 2010-07-15 61.466 474,601 +415 0.07% 29,171,979
2010-07-16 2010-07-14 61.828 474,186 +6,637 0.07% 29,317,920
2010-07-15 2010-07-13 61.948 467,549 -4,978 0.06% 28,963,918
2010-07-07 2010-07-05 60.261 472,527 +2,489 0.07% 28,474,997
2010-07-05 2010-06-30 61.466 470,038 +1,245 0.07% 28,891,508
2010-07-02 2010-06-29 60.261 468,793 -415 0.07% 28,249,983
2010-06-29 2010-06-25 60.743 469,208 -415 0.07% 28,501,191
2010-06-24 2010-06-22 61.948 469,623 +415 0.07% 29,092,399
2010-06-23 2010-06-21 62.672 469,208 -415 0.07% 29,405,990
2010-06-21 2010-06-17 60.141 469,623 +830 0.07% 28,243,399
2010-06-18 2010-06-15 58.333 468,793 +415 0.07% 27,345,983
2010-06-17 2010-06-14 57.489 468,378 -415 0.06% 26,926,625
2010-06-15 2010-06-11 56.645 468,793 -415 0.07% 26,554,984
2010-06-14 2010-06-10 55.320 469,208 +415 0.07% 25,956,442
2010-06-11 2010-06-09 55.079 468,793 -415 0.07% 25,820,484
2010-06-04 2010-06-02 56.284 469,208 -415 0.07% 26,408,841
2010-06-02 2010-05-31 56.319 469,623 +3,306 0.07% 26,448,589
2010-05-27 2010-05-25 49.886 466,317 +1,648 0.07% 23,262,600
2010-05-25 2010-05-20 50.250 464,669 +1,648 0.06% 23,349,588
2010-05-24 2010-05-19 52.192 463,021 -412 0.06% 24,165,975
2010-05-20 2010-05-18 53.406 463,433 -3,708 0.06% 24,749,978
2010-05-19 2010-05-17 52.920 467,141 +4,531 0.07% 24,721,206
2010-05-18 2010-05-14 55.226 462,610 +412 0.06% 25,548,275
2010-05-17 2010-05-13 55.469 462,198 +824 0.06% 25,637,722
2010-05-14 2010-05-12 56.562 461,374 -2,059 0.06% 26,096,016
2010-05-12 2010-05-10 55.955 463,433 +3,295 0.06% 25,931,226
2010-05-11 2010-05-07 53.163 460,138 -9,475 0.06% 24,462,306
2010-05-10 2010-05-06 53.891 469,613 +412 0.07% 25,308,025
2010-05-06 2010-05-04 55.348 469,201 +824 0.07% 25,969,223
2010-05-04 2010-04-30 57.411 468,377 +2,060 0.07% 26,890,067
2010-04-30 2010-04-28 58.868 466,317 +1,236 0.07% 27,451,000
2010-04-29 2010-04-27 63.359 465,081 -824 0.06% 29,466,888
2010-04-28 2010-04-26 63.601 465,905 -824 0.07% 29,632,196
2010-04-27 2010-04-23 61.781 466,729 +1,236 0.07% 28,834,853
2010-04-26 2010-04-22 60.810 465,493 -1,236 0.07% 28,306,492
2010-04-22 2010-04-20 60.688 466,729 +412 0.07% 28,325,003
2010-04-21 2010-04-19 60.567 466,317 -824 0.07% 28,243,400
2010-04-20 2010-04-16 62.266 467,141 +824 0.07% 29,087,107
2010-04-19 2010-04-15 63.359 466,317 +824 0.07% 29,545,200
2010-04-15 2010-04-13 63.359 465,493 -824 0.07% 29,492,992
2010-04-14 2010-04-12 64.330 466,317 -1,648 0.07% 29,998,000
2010-04-13 2010-04-09 64.572 467,965 -9,886 0.07% 30,217,615
2010-04-12 2010-04-08 61.538 477,851 -1,648 0.07% 29,405,978
2010-04-09 2010-04-07 58.868 479,499 -1,236 0.07% 28,226,993
2010-04-08 2010-04-01 57.290 480,735 -412 0.07% 27,541,204
2010-04-07 2010-03-31 58.746 481,147 +1,236 0.07% 28,265,607
2010-04-01 2010-03-30 59.717 479,911 -2,060 0.07% 28,658,997
2010-03-29 2010-03-25 58.989 481,971 -412 0.07% 28,431,014
2010-03-23 2010-03-19 59.232 482,383 -412 0.07% 28,572,418
2010-03-22 2010-03-18 58.625 482,795 +1,236 0.07% 28,303,821
2010-03-19 2010-03-17 60.203 481,559 -824 0.07% 28,991,211
2010-03-17 2010-03-15 59.839 482,383 +1,236 0.07% 28,865,168
2010-03-12 2010-03-10 61.052 481,147 +2,060 0.07% 29,375,208
2010-03-11 2010-03-09 61.781 479,087 +1,236 0.07% 29,598,339
2010-03-10 2010-03-08 60.688 477,851 +412 0.07% 28,999,979
2010-03-05 2010-03-03 58.746 477,439 -412 0.07% 28,047,776
2010-03-04 2010-03-02 57.290 477,851 +824 0.07% 27,375,980
2010-02-26 2010-02-24 57.533 477,027 -2,884 0.07% 27,444,573
2010-02-24 2010-02-22 56.562 479,911 +1,648 0.07% 27,144,497
2010-02-23 2010-02-19 56.562 478,263 +1,647 0.07% 27,051,284
2010-02-22 2010-02-18 57.897 476,616 +1,236 0.07% 27,594,477
2010-02-19 2010-02-17 58.504 475,380 -824 0.07% 27,811,417
2010-02-18 2010-02-12 57.775 476,204 -823 0.07% 27,512,824
2010-02-12 2010-02-10 57.290 477,027 +823 0.07% 27,328,773
2010-02-11 2010-02-09 53.163 476,204 +1,236 0.07% 25,316,422
2010-02-09 2010-02-05 56.440 474,968 +824 0.07% 26,807,263
2010-02-08 2010-02-04 58.868 474,144 +412 0.07% 27,911,757
2010-02-05 2010-02-03 60.446 473,732 +1,648 0.07% 28,635,004
2010-02-04 2010-02-02 60.203 472,084 +1,236 0.07% 28,420,789
2010-02-03 2010-02-01 58.261 470,848 +412 0.07% 27,431,979
2010-02-02 2010-01-29 58.261 470,436 -1,236 0.07% 27,407,976
2010-02-01 2010-01-28 58.261 471,672 -1,236 0.07% 27,479,986
2010-01-29 2010-01-27 58.261 472,908 -412 0.07% 27,551,996
2010-01-28 2010-01-26 56.197 473,320 +8,651 0.07% 26,599,350
2010-01-27 2010-01-25 59.353 464,669 -1,236 0.06% 27,579,586
2010-01-26 2010-01-22 61.417 465,905 +1,236 0.07% 28,614,296
2010-01-25 2010-01-21 63.480 464,669 -412 0.06% 29,497,185
2010-01-21 2010-01-19 65.058 465,081 +824 0.06% 30,257,188
2010-01-20 2010-01-18 65.543 464,257 +4,119 0.06% 30,428,980
2010-01-19 2010-01-15 66.514 460,138 -1,648 0.06% 30,605,807
2010-01-18 2010-01-14 66.150 461,786 +1,236 0.06% 30,547,273
2010-01-15 2010-01-13 65.786 460,550 -412 0.06% 30,297,811
2010-01-14 2010-01-12 64.815 460,962 +1,236 0.06% 29,877,314
2010-01-12 2010-01-08 65.179 459,726 +824 0.06% 29,964,603
2010-01-11 2010-01-07 65.422 458,902 -412 0.06% 30,022,295
2010-01-08 2010-01-06 65.908 459,314 -412 0.06% 30,272,249
2010-01-07 2010-01-05 66.272 459,726 +824 0.06% 30,466,803
2010-01-05 2009-12-31 67.364 458,902 +2,472 0.06% 30,913,495
2010-01-04 2009-12-29 66.636 456,430 -1,236 0.06% 30,414,572
2009-12-30 2009-12-28 67.607 457,666 +824 0.06% 30,941,333
2009-12-29 2009-12-24 66.029 456,842 -412 0.06% 30,164,776
2009-12-28 2009-12-22 64.572 457,254 +824 0.06% 29,525,980
2009-12-23 2009-12-21 65.058 456,430 +823 0.06% 29,694,372
2009-12-22 2009-12-18 66.636 455,607 -411 0.06% 30,359,730
2009-12-21 2009-12-17 64.087 456,018 -9,063 0.06% 29,224,769
2009-12-18 2009-12-16 65.179 465,081 -412 0.06% 30,313,638
2009-12-17 2009-12-15 66.150 465,493 +1,236 0.07% 30,792,492
2009-12-16 2009-12-14 66.514 464,257 +1,236 0.06% 30,879,780
2009-12-15 2009-12-11 67.485 463,021 -824 0.06% 31,247,168
2009-12-14 2009-12-10 66.029 463,845 +9,886 0.06% 30,627,176
2009-12-11 2009-12-09 69.185 453,959 -6,179 0.06% 31,407,015
2009-12-10 2009-12-08 69.913 460,138 -5,767 0.06% 32,169,607
2009-12-09 2009-12-07 66.757 465,905 -1,236 0.07% 31,102,496
2009-12-08 2009-12-04 64.087 467,141 -2,472 0.07% 29,937,607
2009-12-07 2009-12-03 62.873 469,613 +2,060 0.07% 29,526,029
2009-12-04 2009-12-02 62.752 467,553 -3,295 0.07% 29,339,761
2009-12-03 2009-12-01 60.446 470,848 +2,883 0.07% 28,460,678
2009-12-02 2009-11-30 57.897 467,965 +1,236 0.07% 27,093,613
2009-12-01 2009-11-27 55.955 466,729 +2,472 0.07% 26,115,653
2009-11-30 2009-11-26 57.290 464,257 +412 0.06% 26,597,183
2009-11-27 2009-11-25 59.110 463,845 +824 0.06% 27,418,079
2009-11-26 2009-11-24 59.353 463,021 -2,472 0.06% 27,481,771
2009-11-24 2009-11-20 57.654 465,493 +1,236 0.07% 26,837,493
2009-11-20 2009-11-18 57.533 464,257 +824 0.06% 26,709,883
2009-11-19 2009-11-17 57.775 463,433 +412 0.06% 26,774,976
2009-11-17 2009-11-13 59.960 463,021 -412 0.06% 27,762,771
2009-11-16 2009-11-12 58.989 463,433 -3,296 0.06% 27,337,475
2009-11-13 2009-11-11 56.076 466,729 +1,648 0.07% 26,172,303
2009-11-12 2009-11-10 55.955 465,081 +412 0.07% 26,023,440
2009-11-10 2009-11-06 56.076 464,669 +4,531 0.06% 26,056,786
2009-11-09 2009-11-05 57.533 460,138 -824 0.06% 26,472,906
2009-11-06 2009-11-04 56.197 460,962 -1,648 0.06% 25,904,863
2009-11-05 2009-11-03 54.377 462,610 +2,884 0.06% 25,155,225
2009-11-02 2009-10-29 51.221 459,726 -412 0.06% 23,547,602
2009-10-30 2009-10-28 52.071 460,138 +824 0.06% 23,959,655
2009-10-29 2009-10-27 51.949 459,314 +412 0.06% 23,860,999
2009-10-27 2009-10-22 50.371 458,902 -412 0.06% 23,115,496
2009-10-22 2009-10-20 48.915 459,314 +1,236 0.06% 22,467,249
2009-10-21 2009-10-19 49.522 458,078 +3,295 0.06% 22,684,791
2009-10-15 2009-10-13 50.250 454,783 -412 0.06% 22,852,817
2009-10-13 2009-10-09 49.643 455,195 +412 0.06% 22,597,270
2009-10-09 2009-10-07 50.007 454,783 -412 0.06% 22,742,417
2009-10-08 2009-10-06 49.400 455,195 -5,355 0.06% 22,486,770
2009-10-07 2009-10-05 49.158 460,550 -412 0.06% 22,639,508
2009-10-05 2009-09-30 48.162 460,962 -412 0.06% 22,200,971
2009-10-02 2009-09-29 47.968 461,374 +1,648 0.06% 22,131,214
2009-09-30 2009-09-28 47.920 459,726 +412 0.06% 22,029,842
2009-09-29 2009-09-25 48.551 459,314 +412 0.06% 22,299,999
2009-09-28 2009-09-24 47.191 458,902 +3,295 0.06% 21,656,157
2009-09-22 2009-09-18 49.643 455,607 +412 0.06% 22,617,723
2009-09-21 2009-09-17 50.371 455,195 -823 0.06% 22,928,770
2009-09-18 2009-09-16 49.886 456,018 -1,648 0.06% 22,748,826
2009-09-16 2009-09-14 50.493 457,666 +824 0.06% 23,108,787
2009-09-15 2009-09-11 48.793 456,842 +7,827 0.06% 22,290,882
2009-09-14 2009-09-10 49.158 449,015 +2,471 0.06% 22,072,476
2009-09-11 2009-09-09 50.493 446,544 +4,943 0.06% 22,547,208
2009-09-10 2009-09-08 47.288 441,601 +412 0.06% 20,882,581
2009-09-09 2009-09-07 45.541 441,189 +412 0.06% 20,091,977
2009-09-07 2009-09-03 44.667 440,777 +412 0.06% 19,688,014
2009-09-03 2009-09-01 45.492 440,365 -412 0.06% 20,033,072
2009-09-02 2009-08-31 44.570 440,777 -824 0.06% 19,645,214
2009-08-31 2009-08-27 46.123 441,601 +412 0.06% 20,368,020
2009-08-27 2009-08-25 45.686 441,189 -1,235 0.06% 20,156,237
2009-08-26 2009-08-24 45.346 442,424 -1,236 0.06% 20,062,300
2009-08-25 2009-08-21 45.249 443,660 -824 0.06% 20,075,268
2009-08-21 2009-08-19 44.278 444,484 +1,236 0.06% 19,680,954
2009-08-20 2009-08-18 44.521 443,248 -824 0.06% 19,733,826
2009-08-19 2009-08-17 45.249 444,072 -412 0.06% 20,093,911
2009-08-18 2009-08-14 46.123 444,484 +1,648 0.06% 20,500,993
2009-08-14 2009-08-12 46.220 442,836 -8,651 0.06% 20,467,982
2009-08-13 2009-08-11 47.288 451,487 -20,597 0.06% 21,350,073
2009-08-12 2009-08-10 44.667 472,084 -412 0.07% 21,086,392
2009-08-11 2009-08-07 43.938 472,496 +4,943 0.07% 20,760,695
2009-08-06 2009-08-04 44.084 467,553 +4,943 0.07% 20,611,608
2009-08-03 2009-07-30 44.521 462,610 -823 0.06% 20,595,840
2009-07-31 2009-07-29 44.181 463,433 +1,235 0.06% 20,474,981
2009-07-30 2009-07-28 44.278 462,198 +2,060 0.06% 20,465,298
2009-07-29 2009-07-27 44.472 460,138 +3,708 0.06% 20,463,445
2009-07-27 2009-07-23 45.395 456,430 +9,062 0.06% 20,719,581
2009-07-23 2009-07-21 44.909 447,368 -2,883 0.07% 20,091,012
2009-07-21 2009-07-17 46.366 450,251 +824 0.07% 20,876,285
2009-07-20 2009-07-16 46.512 449,427 +10,298 0.07% 20,903,540
2009-07-15 2009-07-13 43.453 439,129 +1,236 0.07% 19,081,404
2009-07-14 2009-07-10 44.133 437,893 -1,648 0.07% 19,325,336
2009-07-13 2009-07-09 43.938 439,541 -3,295 0.07% 19,312,706
2009-07-10 2009-07-08 43.550 442,836 +4,531 0.07% 19,285,483
2009-07-09 2009-07-07 46.900 438,305 -4,119 0.07% 20,556,479
2009-07-07 2009-07-03 46.366 442,424 -2,060 0.07% 20,513,380
2009-07-06 2009-07-02 44.424 444,484 -1,648 0.07% 19,745,694
2009-07-03 2009-06-30 43.841 446,132 +2,060 0.07% 19,558,984
2009-07-02 2009-06-29 45.152 444,072 +2,060 0.07% 20,050,791
2009-06-29 2009-06-25 41.851 442,012 +11,122 0.07% 18,498,499
2009-06-26 2009-06-24 42.336 430,890 +1,648 0.07% 18,242,236
2009-06-25 2009-06-23 42.627 429,242 +824 0.07% 18,297,506
2009-06-24 2009-06-22 43.890 428,418 -2,472 0.07% 18,803,180
2009-06-22 2009-06-18 44.375 430,890 +2,060 0.07% 19,120,876
2009-06-19 2009-06-17 44.764 428,830 -6,180 0.07% 19,196,022
2009-06-18 2009-06-16 43.987 435,010 -1,647 0.07% 19,134,742
2009-06-17 2009-06-15 45.006 436,657 -1,648 0.07% 19,652,388
2009-06-16 2009-06-12 46.754 438,305 +4,943 0.07% 20,492,639
2009-06-15 2009-06-11 46.900 433,362 +4,120 0.07% 20,324,652
2009-06-12 2009-06-10 47.483 429,242 -412 0.07% 20,381,504
2009-06-11 2009-06-09 45.492 429,654 -1,236 0.07% 19,545,808
2009-06-10 2009-06-08 44.278 430,890 +412 0.07% 19,079,036
2009-06-09 2009-06-05 43.453 430,478 +7,415 0.07% 18,705,493
2009-06-08 2009-06-04 43.890 423,063 +2,059 0.07% 18,568,150
2009-06-04 2009-06-02 41.074 421,004 -2,059 0.07% 17,292,260
2009-06-03 2009-06-01 40.734 423,063 -3,296 0.07% 17,233,051
2009-06-02 2009-05-29 39.763 426,359 -7,003 0.07% 16,953,310
2009-05-29 2009-05-26 38.209 433,362 -1,648 0.07% 16,558,490
2009-05-26 2009-05-22 36.607 435,010 +10,711 0.07% 15,924,498
2009-05-22 2009-05-20 38.209 424,299 -824 0.07% 16,212,198
2009-05-21 2009-05-19 37.821 425,123 -1,648 0.07% 16,078,563
2009-05-20 2009-05-18 36.899 426,771 -20,185 0.07% 15,747,211
2009-05-19 2009-05-15 36.996 446,956 +2,884 0.07% 16,535,408
2009-05-15 2009-05-13 37.384 444,072 +1,236 0.07% 16,601,192
2009-05-14 2009-05-12 36.947 442,836 +2,059 0.07% 16,361,486
2009-05-13 2009-05-11 39.180 440,777 -22,244 0.07% 17,269,813
2009-05-12 2009-05-08 38.889 463,021 +411 0.07% 18,006,461
2009-05-11 2009-05-07 39.909 462,610 +7,003 0.07% 18,462,138
2009-05-05 2009-04-30 33.743 455,607 -1,235 0.07% 15,373,415
2009-04-30 2009-04-28 31.655 456,842 -1,648 0.07% 14,461,348
2009-04-29 2009-04-27 31.655 458,490 -4,943 0.07% 14,513,516
2009-04-28 2009-04-24 33.937 463,433 +823 0.07% 15,727,486
2009-04-24 2009-04-22 32.917 462,610 +412 0.07% 15,227,895
2009-04-23 2009-04-21 31.946 462,198 -1,235 0.07% 14,765,533
2009-04-22 2009-04-20 33.014 463,433 -2,060 0.07% 15,299,986
2009-04-17 2009-04-15 31.946 465,493 -22,245 0.07% 14,870,796
2009-04-16 2009-04-14 31.946 487,738 -4,119 0.08% 15,581,442
2009-04-08 2009-04-06 26.703 491,857 +2,059 0.08% 13,133,991
2009-04-07 2009-04-03 26.654 489,798 +1,236 0.08% 13,055,230
2009-04-06 2009-04-02 27.188 488,562 -5,355 0.08% 13,283,205
2009-04-03 2009-04-01 26.460 493,917 -412 0.08% 13,069,099
2009-04-02 2009-03-31 26.314 494,329 -7,415 0.08% 13,008,000
2009-04-01 2009-03-30 26.072 501,744 -2,060 0.08% 13,081,322
2009-03-27 2009-03-25 25.149 503,804 -824 0.08% 12,670,290
2009-03-25 2009-03-23 25.246 504,628 -411 0.08% 12,740,013
2009-03-20 2009-03-18 24.470 505,039 +823 0.08% 12,358,069
2009-03-19 2009-03-17 24.906 504,216 -42,841 0.08% 12,558,251
2009-03-18 2009-03-16 24.081 547,057 -8,239 0.09% 13,173,750
2009-03-11 2009-03-09 23.668 555,296 +824 0.09% 13,142,995
2009-03-09 2009-03-05 23.620 554,472 -824 0.09% 13,096,572
2009-03-06 2009-03-04 23.062 555,296 +412 0.09% 12,805,995
2009-03-02 2009-02-26 23.547 554,884 +412 0.09% 13,065,893
2009-02-26 2009-02-24 23.668 554,472 -2,060 0.09% 13,123,492
2009-02-25 2009-02-23 23.984 556,532 -824 0.09% 13,347,879
2009-02-24 2009-02-20 23.814 557,356 -10,710 0.09% 13,272,932
2009-02-20 2009-02-18 24.615 568,066 -824 0.09% 13,983,050
2009-02-17 2009-02-13 24.664 568,890 -4,120 0.09% 14,030,953
2009-02-16 2009-02-12 23.741 573,010 -5,355 0.09% 13,603,988
2009-02-12 2009-02-10 28.014 578,365 +412 0.09% 16,202,163
2009-02-11 2009-02-09 27.674 577,953 +21,421 0.09% 15,994,201
2009-02-10 2009-02-06 27.140 556,532 -4,119 0.09% 15,104,179
2009-02-09 2009-02-05 29.373 560,651 -2,472 0.09% 16,468,087
2009-02-06 2009-02-04 28.111 563,123 -1,236 0.09% 15,829,857
2009-02-05 2009-02-03 27.188 564,359 -412 0.09% 15,344,002
2009-02-04 2009-02-02 25.635 564,771 -4,119 0.09% 14,477,764
2009-02-03 2009-01-30 25.246 568,890 -824 0.09% 14,362,393
2009-02-02 2009-01-29 25.246 569,714 -1,236 0.09% 14,383,196
2009-01-29 2009-01-22 25.246 570,950 -4,119 0.09% 14,414,401
2009-01-22 2009-01-20 24.275 575,069 -824 0.09% 13,959,991
2009-01-21 2009-01-19 25.538 575,893 -824 0.09% 14,706,953
2009-01-20 2009-01-16 25.829 576,717 -2,884 0.09% 14,895,996
2009-01-19 2009-01-15 23.790 579,601 -824 0.09% 13,788,606
2009-01-16 2009-01-14 24.567 580,425 -3,295 0.09% 14,259,089
2009-01-15 2009-01-13 23.790 583,720 -47,785 0.09% 13,886,597
2009-01-13 2009-01-09 24.154 631,505 +412 0.10% 15,253,343
2009-01-12 2009-01-08 23.984 631,093 +1,235 0.10% 15,136,152
2009-01-09 2009-01-07 24.809 629,858 -20,597 0.10% 15,626,392
2009-01-08 2009-01-06 24.324 650,455 +1,648 0.10% 15,821,591
2009-01-07 2009-01-05 25.149 648,807 +7,003 0.10% 16,317,005
2009-01-02 2008-12-29 23.935 641,804 +47,785 0.10% 15,361,885
2008-12-30 2008-12-24 24.518 594,019 +2,060 0.09% 14,564,208
2008-12-29 2008-12-22 24.130 591,959 +1,236 0.09% 14,283,781
2008-12-23 2008-12-19 24.906 590,723 +9,063 0.09% 14,712,837
2008-12-22 2008-12-18 25.295 581,660 +823 0.09% 14,713,029
2008-12-19 2008-12-17 25.392 580,837 +2,472 0.09% 14,748,611
2008-12-18 2008-12-16 23.790 578,365 +4,119 0.09% 13,759,202
2008-12-17 2008-12-15 23.110 574,246 +11,123 0.09% 13,270,892
2008-12-16 2008-12-12 22.892 563,123 +7,415 0.09% 12,890,808
2008-12-15 2008-12-11 23.547 555,708 +18,537 0.09% 13,085,296
2008-12-12 2008-12-10 25.004 537,171 +4,120 0.08% 13,431,204
2008-12-11 2008-12-09 24.518 533,051 +4,943 0.08% 13,069,390
2008-12-10 2008-12-08 23.062 528,108 +1,236 0.08% 12,178,997
2008-12-09 2008-12-05 21.265 526,872 +412 0.08% 11,204,033
2008-12-05 2008-12-03 19.784 526,460 +7,415 0.08% 10,415,693
2008-12-04 2008-12-02 20.149 519,045 +412 0.08% 10,457,991
2008-12-02 2008-11-28 18.498 518,633 +823 0.08% 9,593,571
2008-11-28 2008-11-26 16.313 517,810 -2,059 0.08% 8,447,046
2008-11-27 2008-11-25 15.415 519,869 -3,708 0.08% 8,013,695
2008-11-25 2008-11-21 15.196 523,577 +5,355 0.08% 7,956,463
2008-11-24 2008-11-20 16.119 518,222 +3,296 0.08% 8,353,127
2008-11-19 2008-11-17 17.017 514,926 -14,418 0.08% 8,762,500
2008-11-18 2008-11-14 16.264 529,344 +1,236 0.08% 8,609,501
2008-11-17 2008-11-13 15.779 528,108 +2,060 0.08% 8,332,998
2008-11-14 2008-11-12 16.240 526,048 -2,472 0.08% 8,543,123
2008-11-13 2008-11-11 15.949 528,520 +2,884 0.08% 8,429,309
2008-11-12 2008-11-10 16.337 525,636 +3,295 0.08% 8,587,472
2008-11-10 2008-11-06 16.022 522,341 -3,707 0.08% 8,368,801
2008-11-07 2008-11-05 16.386 526,048 +412 0.08% 8,619,743
2008-11-06 2008-11-04 15.609 525,636 -3,296 0.08% 8,204,672
2008-11-04 2008-10-31 17.842 528,932 +1,648 0.08% 9,437,400
2008-11-03 2008-10-30 19.347 527,284 -2,472 0.08% 10,201,595
2008-10-31 2008-10-29 15.099 529,756 +412 0.08% 7,998,922
2008-10-30 2008-10-28 14.978 529,344 -824 0.08% 7,928,451
2008-10-29 2008-10-27 14.638 530,168 -3,707 0.08% 7,760,612
2008-10-28 2008-10-24 16.750 533,875 -4,532 0.08% 8,942,395
2008-10-27 2008-10-23 18.983 538,407 -10,710 0.08% 10,220,747
2008-10-24 2008-10-22 19.469 549,117 -1,236 0.09% 10,690,658
2008-10-23 2008-10-21 19.857 550,353 +4,943 0.09% 10,928,481
2008-10-22 2008-10-20 20.197 545,410 +4,532 0.08% 11,015,687
2008-10-21 2008-10-17 19.420 540,878 +412 0.08% 10,503,994
2008-10-20 2008-10-16 19.517 540,466 +1,235 0.08% 10,548,473
2008-10-17 2008-10-15 20.149 539,231 +412 0.08% 10,864,709
2008-10-16 2008-10-14 20.537 538,819 +5,768 0.08% 11,065,688
2008-10-14 2008-10-10 19.420 533,051 +2,883 0.08% 10,351,992
2008-10-13 2008-10-09 20.974 530,168 +4,532 0.08% 11,119,683
2008-10-10 2008-10-08 19.833 525,636 +2,059 0.08% 10,424,910
2008-10-09 2008-10-06 22.066 523,577 +2,472 0.08% 11,553,395
2008-10-08 2008-10-03 20.998 521,105 +5,355 0.08% 10,942,247
2008-10-06 2008-10-02 20.027 515,750 +2,472 0.08% 10,329,002
2008-10-03 2008-09-30 19.226 513,278 +56,436 0.08% 9,868,315
2008-09-30 2008-09-26 20.124 456,842 +5,767 0.07% 9,193,603
2008-09-29 2008-09-25 20.488 451,075 +13,594 0.07% 9,241,796
2008-09-26 2008-09-24 19.784 437,481 +37,486 0.07% 8,655,297
2008-09-18 2008-09-16 48.551 399,995 -2,471 0.06% 19,420,023
2008-09-17 2008-09-12 48.915 402,466 -824 0.06% 19,686,541
2008-09-16 2008-09-11 50.978 403,290 +412 0.06% 20,558,997
2008-09-11 2008-09-09 54.498 402,878 -1,236 0.06% 21,956,093
2008-09-09 2008-09-05 54.498 404,114 +824 0.06% 22,023,453
2008-09-03 2008-09-01 56.562 403,290 +824 0.06% 22,810,697
2008-09-01 2008-08-28 57.411 402,466 +412 0.06% 23,106,040
2008-08-28 2008-08-26 55.955 402,054 -824 0.06% 22,496,787
2008-08-26 2008-08-21 53.527 402,878 -412 0.06% 21,564,894
2008-08-25 2008-08-20 54.134 403,290 -1,648 0.06% 21,831,697
2008-08-21 2008-08-19 53.042 404,938 -412 0.06% 21,478,559
2008-08-18 2008-08-14 53.042 405,350 -824 0.06% 21,500,412
2008-08-14 2008-08-12 53.406 406,174 -412 0.06% 21,692,019
2008-08-13 2008-08-11 55.105 406,586 -412 0.06% 22,404,923
2008-08-12 2008-08-08 54.619 406,998 -1,647 0.06% 22,230,026
2008-08-11 2008-08-07 54.377 408,645 -1,236 0.06% 22,220,784
2008-08-08 2008-08-05 53.648 409,881 +412 0.06% 21,989,494
2008-08-05 2008-08-01 57.290 409,469 -412 0.06% 23,458,390
2008-08-01 2008-07-30 55.591 409,881 -412 0.06% 22,785,494
2008-07-21 2008-07-17 60.324 410,293 -824 0.07% 24,750,597
2008-07-17 2008-07-15 56.319 411,117 -824 0.07% 23,153,604
2008-07-16 2008-07-14 58.504 411,941 -1,648 0.07% 24,100,011
2008-07-15 2008-07-11 57.775 413,589 -412 0.07% 23,895,224
2008-07-10 2008-07-08 54.619 414,001 +3,296 0.07% 22,612,526
2008-07-09 2008-07-07 55.348 410,705 -412 0.07% 22,731,600
2008-07-07 2008-07-03 52.677 411,117 +4,119 0.07% 21,656,603
2008-07-04 2008-07-02 53.527 406,998 -2,471 0.07% 21,785,425
2008-06-30 2008-06-26 53.648 409,469 +412 0.07% 21,967,391
2008-06-23 2008-06-19 55.348 409,057 -412 0.07% 22,640,387
2008-06-18 2008-06-16 54.984 409,469 -1,648 0.07% 22,514,090
2008-06-17 2008-06-13 53.163 411,117 -412 0.07% 21,856,203
2008-06-16 2008-06-12 55.833 411,529 +4,120 0.07% 22,977,007
2008-06-11 2008-06-06 60.931 407,409 -1,648 0.07% 24,823,871
2008-06-03 2008-05-30 59.353 409,057 -824 0.07% 24,278,836
2008-05-30 2008-05-28 58.139 409,881 -412 0.07% 23,830,243
2008-05-28 2008-05-26 57.047 410,293 -824 0.07% 23,405,997
2008-05-23 2008-05-21 59.960 411,117 -4,119 0.07% 24,650,604
2008-05-22 2008-05-20 60.683 415,236 +2,883 0.07% 25,197,881
2008-05-21 2008-05-19 62.759 412,353 +2,850 0.07% 25,878,846
2008-05-20 2008-05-16 63.492 409,503 -410 0.07% 25,999,983
2008-05-19 2008-05-15 62.759 409,913 -1,228 0.07% 25,725,714
2008-05-16 2008-05-14 61.294 411,141 +409 0.07% 25,200,383
2008-05-15 2008-05-13 60.073 410,732 -409 0.07% 24,673,813
2008-05-09 2008-05-07 59.951 411,141 -410 0.07% 24,648,183
2008-04-28 2008-04-24 59.340 411,551 +410 0.07% 24,421,513
2008-04-25 2008-04-23 57.753 411,141 -4,505 0.07% 23,744,584
2008-04-24 2008-04-22 56.654 415,646 -2,457 0.07% 23,548,010
2008-04-15 2008-04-11 51.770 418,103 +1,229 0.07% 21,645,208
2008-04-14 2008-04-10 49.939 416,874 -3,276 0.07% 20,818,084
2008-04-11 2008-04-09 49.694 420,150 -2,457 0.07% 20,879,082
2008-04-09 2008-04-07 54.334 422,607 -410 0.07% 22,961,980
2008-04-07 2008-04-02 54.212 423,017 -3,685 0.07% 22,932,607
2008-04-03 2008-04-01 53.724 426,702 +409 0.07% 22,923,978
2008-04-02 2008-03-31 55.433 426,293 +4,505 0.07% 23,630,705
2008-04-01 2008-03-28 53.357 421,788 -1,638 0.07% 22,505,480
2008-03-31 2008-03-27 48.400 423,426 -819 0.07% 20,493,862
2008-03-25 2008-03-19 43.028 424,245 -4,505 0.07% 18,254,303
2008-03-20 2008-03-18 39.902 428,750 -1,228 0.07% 17,107,983
2008-03-19 2008-03-17 38.632 429,978 -4,505 0.07% 16,610,983
2008-03-18 2008-03-14 41.904 434,483 -409 0.07% 18,206,761
2008-03-17 2008-03-13 44.151 434,892 -3,686 0.07% 19,200,939
2008-03-14 2008-03-12 45.567 438,578 +819 0.08% 19,984,860
2008-03-13 2008-03-11 45.372 437,759 +2,867 0.07% 19,862,020
2008-03-12 2008-03-10 45.372 434,892 -819 0.07% 19,731,939
2008-03-11 2008-03-07 45.763 435,711 -2,048 0.07% 19,939,338
2008-03-10 2008-03-06 47.423 437,759 +410 0.07% 20,759,980
2008-03-05 2008-03-03 50.915 437,349 -819 0.07% 22,267,775
2008-03-04 2008-02-29 52.258 438,168 +819 0.08% 22,897,974
2008-02-29 2008-02-27 54.212 437,349 +1,638 0.07% 23,709,573
2008-02-27 2008-02-25 52.381 435,711 +2,866 0.07% 22,822,775
2008-02-26 2008-02-22 52.258 432,845 +7,371 0.07% 22,619,802
2008-02-25 2008-02-21 52.381 425,474 -1,228 0.07% 22,286,555
2008-02-22 2008-02-20 51.648 426,702 +2,457 0.07% 22,038,279
2008-02-21 2008-02-19 52.503 424,245 +409 0.07% 22,273,980
2008-02-19 2008-02-15 51.526 423,836 +3,276 0.07% 21,838,506
2008-02-18 2008-02-14 51.160 420,560 +410 0.07% 21,515,657
2008-02-14 2008-02-12 49.084 420,150 -819 0.07% 20,622,583
2008-02-12 2008-02-06 51.037 420,969 -819 0.07% 21,485,182
2008-02-11 2008-02-04 52.991 421,788 +409 0.07% 22,350,981
2008-02-05 2008-02-01 49.694 421,379 -1,638 0.07% 20,940,157
2008-02-04 2008-01-31 49.084 423,017 +3,276 0.07% 20,763,306
2008-01-31 2008-01-29 50.793 419,741 +2,048 0.07% 21,320,008
2008-01-30 2008-01-28 51.282 417,693 +819 0.07% 21,419,983
2008-01-29 2008-01-25 53.968 416,874 +409 0.07% 22,497,782
2008-01-28 2008-01-24 51.160 416,465 +4,095 0.07% 21,306,159
2008-01-25 2008-01-23 52.869 412,370 -819 0.07% 21,801,561
2008-01-24 2008-01-22 48.449 413,189 -9,009 0.07% 20,018,570
2008-01-23 2008-01-21 53.602 422,198 +1,638 0.07% 22,630,457
2008-01-22 2008-01-18 57.387 420,560 -819 0.07% 24,134,508
2008-01-18 2008-01-16 60.561 421,379 -409 0.07% 25,519,208
2008-01-17 2008-01-15 63.492 421,788 +1,228 0.07% 26,779,977
2008-01-15 2008-01-11 66.788 420,560 +5,324 0.07% 28,088,460
2008-01-11 2008-01-09 68.742 415,236 +1,638 0.07% 28,544,078
2008-01-10 2008-01-08 70.818 413,598 -4,095 0.07% 29,289,979
2008-01-09 2008-01-07 69.963 417,693 +409 0.07% 29,222,977
2008-01-02 2007-12-27 69.230 417,284 -819 0.07% 28,888,662
2007-12-27 2007-12-20 64.590 418,103 -409 0.07% 27,005,461
2007-12-21 2007-12-19 63.980 418,512 -410 0.07% 26,776,378
2007-12-20 2007-12-18 64.835 418,922 -1,228 0.07% 27,160,660
2007-12-18 2007-12-14 69.352 420,150 -5,324 0.07% 29,138,376
2007-12-17 2007-12-13 71.550 425,474 -4,914 0.07% 30,442,707
2007-12-14 2007-12-12 68.376 430,388 -13,104 0.07% 29,428,004
2007-12-13 2007-12-11 66.666 443,492 -9,419 0.08% 29,565,897
2007-12-12 2007-12-10 66.178 452,911 -4,095 0.08% 29,972,626
2007-12-11 2007-12-07 66.788 457,006 +410 0.08% 30,522,624
2007-12-10 2007-12-06 68.009 456,596 -2,457 0.08% 31,052,740
2007-12-07 2007-12-05 67.643 459,053 -819 0.08% 31,051,689
2007-12-04 2007-11-30 68.253 459,872 +2,457 0.08% 31,387,838
2007-11-29 2007-11-27 66.422 457,415 +819 0.08% 30,382,390
2007-11-28 2007-11-26 64.713 456,596 -36,446 0.08% 29,547,491
2007-11-26 2007-11-22 61.904 493,042 -1,228 0.08% 30,521,404
2007-11-23 2007-11-21 63.247 494,270 +2,047 0.08% 31,261,272
2007-11-22 2007-11-20 64.835 492,223 +819 0.08% 31,913,105
2007-11-21 2007-11-19 65.811 491,404 +2,048 0.08% 32,340,005
2007-11-20 2007-11-16 65.323 489,356 -3,276 0.08% 31,966,224
2007-11-19 2007-11-15 66.178 492,632 +1,228 0.08% 32,601,271
2007-11-16 2007-11-14 73.259 491,404 +3,686 0.08% 36,000,006
2007-11-15 2007-11-13 77.167 487,718 +409 0.08% 37,635,570
2007-11-14 2007-11-12 79.120 487,309 -1,638 0.08% 38,556,009
2007-11-13 2007-11-09 77.899 488,947 -409 0.08% 38,088,608
2007-11-12 2007-11-08 78.876 489,356 +409 0.08% 38,598,468
2007-11-09 2007-11-07 80.097 488,947 -409 0.08% 39,163,208
2007-11-08 2007-11-06 78.021 489,356 +409 0.08% 38,180,218
2007-11-05 2007-11-01 81.806 488,947 +410 0.08% 39,999,008
2007-11-02 2007-10-31 79.487 488,537 +9,418 0.08% 38,832,118
2007-10-31 2007-10-29 82.051 479,119 -6,961 0.08% 39,312,014
2007-10-30 2007-10-26 83.760 486,080 +819 0.08% 40,714,068
2007-10-29 2007-10-25 82.783 485,261 +819 0.08% 40,171,469
2007-10-26 2007-10-24 83.760 484,442 -1,229 0.08% 40,576,869
2007-10-25 2007-10-23 79.975 485,671 +410 0.08% 38,841,510
2007-10-24 2007-10-22 83.394 485,261 +2,457 0.08% 40,467,719
2007-10-23 2007-10-18 86.324 482,804 +409 0.08% 41,677,620
2007-10-18 2007-10-16 87.423 482,395 +410 0.08% 42,172,413
2007-10-17 2007-10-15 85.225 481,985 -819 0.08% 41,077,270
2007-10-16 2007-10-12 84.371 482,804 -819 0.08% 40,734,420
2007-10-15 2007-10-11 83.760 483,623 +409 0.08% 40,508,270
2007-10-12 2007-10-10 83.638 483,214 -819 0.08% 40,415,012
2007-10-11 2007-10-09 82.783 484,033 -409 0.08% 40,069,811
2007-10-09 2007-10-05 83.150 484,442 -410 0.08% 40,281,120
2007-10-08 2007-10-04 81.684 484,852 +2,457 0.08% 39,604,811
2007-10-05 2007-10-03 86.080 482,395 -819 0.08% 41,524,513
2007-10-04 2007-10-02 85.469 483,214 -819 0.08% 41,300,012
2007-10-03 2007-09-28 82.661 484,033 +819 0.08% 40,010,711
2007-10-02 2007-09-27 82.661 483,214 -3,276 0.08% 39,943,012
2007-09-25 2007-09-21 81.929 486,490 +1,229 0.08% 39,857,410
2007-09-21 2007-09-19 80.830 485,261 -819 0.08% 39,223,470
2007-09-18 2007-09-14 78.998 486,080 +1,638 0.08% 38,399,420
2007-09-17 2007-09-13 75.946 484,442 +409 0.08% 36,791,272
2007-09-14 2007-09-12 77.411 484,033 -819 0.08% 37,469,411
2007-09-13 2007-09-11 77.411 484,852 +410 0.08% 37,532,810
2007-09-10 2007-09-06 73.015 484,442 -819 0.08% 35,371,673
2007-09-07 2007-09-05 72.527 485,261 +409 0.08% 35,194,473
2007-09-06 2007-09-04 74.603 484,852 +2,457 0.08% 36,171,210
2007-09-04 2007-08-31 71.794 482,395 -4,914 0.08% 34,633,211
2007-09-03 2007-08-30 71.428 487,309 -3,685 0.08% 34,807,508
2007-08-31 2007-08-29 72.405 490,994 -2,457 0.08% 35,550,320
2007-08-30 2007-08-28 73.259 493,451 -2,048 0.08% 36,149,968
2007-08-29 2007-08-27 71.794 495,499 +8,600 0.08% 35,574,003
2007-08-28 2007-08-24 66.666 486,899 -3,276 0.08% 32,459,674
2007-08-24 2007-08-22 64.590 490,175 +819 0.08% 31,660,623
2007-08-22 2007-08-20 60.317 489,356 -2,867 0.08% 29,516,476
2007-08-21 2007-08-17 58.119 492,223 -2,457 0.08% 28,607,604
2007-08-20 2007-08-16 60.317 494,680 +1,638 0.08% 29,837,603
2007-08-17 2007-08-15 65.811 493,042 +410 0.08% 32,447,804
2007-08-14 2007-08-10 64.713 492,632 +3,276 0.08% 31,879,472
2007-08-10 2007-08-08 65.934 489,356 -1,229 0.08% 32,264,973
2007-08-09 2007-08-07 64.468 490,585 -18,428 0.08% 31,627,205
2007-08-08 2007-08-06 65.567 509,013 -1,228 0.09% 33,374,579
2007-08-07 2007-08-03 67.643 510,241 +409 0.09% 34,514,195
2007-08-06 2007-08-02 66.422 509,832 +1,229 0.09% 33,864,029
2007-08-03 2007-08-01 66.422 508,603 -1,229 0.09% 33,782,396
2007-08-02 2007-07-31 68.376 509,832 +29,485 0.09% 34,860,029
2007-08-01 2007-07-30 67.643 480,347 -410 0.08% 32,492,077
2007-07-31 2007-07-27 68.009 480,757 -3,276 0.08% 32,695,911
2007-07-30 2007-07-26 70.573 484,033 -2,866 0.08% 34,159,810
2007-07-27 2007-07-25 69.474 486,899 +409 0.08% 33,827,023
2007-07-26 2007-07-24 68.986 486,490 -409 0.08% 33,561,008
2007-07-25 2007-07-23 68.986 486,899 +3,685 0.08% 33,589,223
2007-07-19 2007-07-17 68.131 483,214 -5,323 0.08% 32,922,010
2007-07-18 2007-07-16 67.887 488,537 +409 0.08% 33,165,373
2007-07-16 2007-07-12 68.742 488,128 +410 0.08% 33,554,807
2007-07-13 2007-07-11 68.009 487,718 -1,638 0.08% 33,169,323
2007-07-11 2007-07-09 69.963 489,356 +1,228 0.08% 34,236,722
2007-07-09 2007-07-05 68.253 488,128 +819 0.08% 33,316,407
2007-07-06 2007-07-04 66.666 487,309 -7,780 0.08% 32,487,007
2007-07-05 2007-07-03 68.620 495,089 -1,638 0.08% 33,972,869
2007-07-04 2007-06-29 65.811 496,727 -1,229 0.09% 32,690,319
2007-07-03 2007-06-28 65.079 497,956 -409 0.09% 32,406,402
2007-06-29 2007-06-27 64.835 498,365 +819 0.09% 32,311,319
2007-06-27 2007-06-25 66.178 497,546 +409 0.09% 32,926,469
2007-06-26 2007-06-22 64.713 497,137 0.09% 32,171,002

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top