History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: DAIWA CAPITAL MARKETS HONG KONG LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 14.680 398,000 +0 0.01% 5,842,640
2025-10-13 2025-10-09 14.600 398,000 +0 0.01% 5,810,800
2025-10-10 2025-10-08 14.240 398,000 -1,000 0.01% 5,667,520
2025-09-04 2025-09-02 14.950 399,000 +3,000 0.01% 5,965,050
2025-09-03 2025-09-01 15.130 396,000 +3,000 0.01% 5,991,480
2025-09-02 2025-08-29 15.200 393,000 +14,000 0.01% 5,973,600
2025-06-16 2025-06-12 18.383 379,000 +12,023 0.01% 6,967,212
2025-04-07 2025-04-02 20.221 366,977 -9,683 0.01% 7,420,811
2025-03-21 2025-03-19 20.614 376,660 -5,810 0.01% 7,764,435
2025-03-18 2025-03-14 20.449 382,470 +968 0.01% 7,821,002
2025-03-10 2025-03-06 19.251 381,502 -968 0.01% 7,344,167
2025-03-06 2025-03-04 18.590 382,470 +1,937 0.01% 7,110,002
2025-03-05 2025-03-03 18.610 380,533 -2,905 0.01% 7,081,854
2025-03-04 2025-02-28 18.321 383,438 +2,905 0.01% 7,025,037
2025-02-18 2025-02-14 16.607 380,533 -969 0.01% 6,319,434
2025-02-12 2025-02-10 15.987 381,502 -3,873 0.01% 6,099,126
2025-02-11 2025-02-07 15.698 385,375 +3,873 0.01% 6,049,604
2025-01-16 2025-01-14 15.698 381,502 -968 0.01% 5,988,806
2025-01-03 2024-12-31 18.135 382,470 -968 0.01% 6,936,202
2025-01-02 2024-12-27 17.949 383,438 -68,748 0.01% 6,882,477
2024-12-27 2024-12-20 18.239 452,186 +68,748 0.01% 8,247,221
2024-12-04 2024-12-02 17.887 383,438 -5,810 0.01% 6,858,717
2024-12-03 2024-11-29 17.536 389,248 +5,810 0.01% 6,825,963
2024-11-21 2024-11-19 17.474 383,438 -9,683 0.01% 6,700,317
2024-10-22 2024-10-18 16.751 393,121 -1,937 0.01% 6,585,321
2024-10-17 2024-10-15 16.669 395,058 -2,904 0.01% 6,585,128
2024-10-10 2024-10-08 18.445 397,962 -969 0.01% 7,340,454
2024-09-05 2024-09-03 13.385 398,931 -968 0.01% 5,339,525
2024-08-06 2024-08-02 12.971 399,899 -5,810 0.01% 5,187,281
2024-07-19 2024-07-17 15.677 405,709 -968 0.01% 6,360,427
2024-06-18 2024-06-14 13.178 406,677 +968 0.01% 5,359,202
2024-06-14 2024-06-12 14.379 405,709 +17,332 0.01% 5,833,698
2024-06-06 2024-06-04 15.929 388,377 +929 0.01% 6,186,401
2024-05-29 2024-05-27 16.833 387,448 +17,654 0.01% 6,521,883
2024-05-06 2024-05-02 18.146 369,794 +5,574 0.01% 6,710,274
2024-04-25 2024-04-23 17.070 364,220 +1,859 0.01% 6,217,128
2024-04-17 2024-04-15 17.005 362,361 -1,859 0.01% 6,161,995
2024-03-26 2024-03-22 21.009 364,220 -1,858 0.01% 7,651,850
2024-02-22 2024-02-20 20.277 366,078 -14,866 0.01% 7,422,964
2024-02-21 2024-02-19 19.846 380,944 +9,291 0.01% 7,560,402
2024-02-01 2024-01-30 18.813 371,653 -929 0.01% 6,992,008
2024-01-24 2024-01-22 17.565 372,582 -9,291 0.01% 6,544,325
2024-01-19 2024-01-17 18.921 381,873 +929 0.01% 7,225,379
2023-12-29 2023-12-27 21.579 380,944 -3,716 0.01% 8,220,502
2023-12-15 2023-12-13 22.333 384,660 -1,859 0.01% 8,590,490
2023-12-14 2023-12-12 22.817 386,519 -1,858 0.01% 8,819,207
2023-11-21 2023-11-17 26.369 388,377 -929 0.01% 10,241,001
2023-10-19 2023-10-17 27.929 389,306 -1,858 0.01% 10,873,047
2023-10-05 2023-10-03 26.853 391,164 -1,859 0.01% 10,503,940
2023-08-21 2023-08-17 27.499 393,023 -3,716 0.01% 10,807,660
2023-06-08 2023-06-06 33.468 396,739 +5,692 0.01% 13,278,036
2023-06-05 2023-06-01 32.158 391,047 -916 0.01% 12,575,137
2023-04-06 2023-04-03 35.324 391,963 -916 0.01% 13,845,792
2023-03-09 2023-03-07 38.818 392,879 -27,474 0.01% 15,250,949
2023-03-07 2023-03-03 38.545 420,353 -27,474 0.01% 16,202,697
2023-03-06 2023-03-02 38.873 447,827 +54,948 0.01% 17,408,395
2023-03-02 2023-02-28 37.672 392,879 -17,400 0.01% 14,800,499
2023-03-01 2023-02-27 38.491 410,279 +17,400 0.01% 15,791,990
2023-02-23 2023-02-21 39.583 392,879 -10,074 0.01% 15,551,249
2023-02-10 2023-02-08 41.384 402,953 -7,326 0.01% 16,676,007
2023-02-01 2023-01-30 41.985 410,279 +916 0.01% 17,225,589
2023-01-26 2023-01-19 40.511 409,363 -21,064 0.01% 16,583,682
2023-01-20 2023-01-18 40.238 430,427 +21,064 0.01% 17,319,504
2022-12-15 2022-12-13 37.890 409,363 +915 0.01% 15,510,883
2022-12-14 2022-12-12 37.781 408,448 -1,831 0.01% 15,431,613
2022-11-16 2022-11-14 34.887 410,279 -916 0.01% 14,313,591
2022-11-14 2022-11-10 32.594 411,195 -1,832 0.01% 13,402,648
2022-10-28 2022-10-26 30.356 413,027 +916 0.01% 12,537,810
2022-09-30 2022-09-28 34.778 412,111 -1,831 0.01% 14,332,505
2022-09-14 2022-09-09 36.034 413,942 +915 0.01% 14,915,983
2022-08-29 2022-08-25 38.382 413,027 -915 0.01% 15,852,663
2022-07-25 2022-07-21 41.112 413,942 +915 0.01% 17,017,781
2022-07-12 2022-07-08 42.258 413,027 +916 0.01% 17,453,714
2022-06-10 2022-06-08 43.855 412,111 +4,747 0.01% 18,073,161
2022-05-16 2022-05-12 42.309 407,364 -906 0.01% 17,234,981
2022-04-27 2022-04-25 46.341 408,270 -905 0.01% 18,919,464
2022-04-14 2022-04-12 46.009 409,175 +9,053 0.01% 18,825,802
2022-04-01 2022-03-30 48.495 400,122 -906 0.01% 19,403,780
2022-03-25 2022-03-23 50.814 401,028 +906 0.01% 20,378,017
2022-03-22 2022-03-18 49.986 400,122 -224,503 0.01% 20,000,480
2022-03-21 2022-03-17 50.428 624,625 +225,408 0.02% 31,498,476
2022-03-18 2022-03-16 47.445 399,217 -5,432 0.01% 18,940,943
2022-03-17 2022-03-15 45.181 404,649 -152,082 0.01% 18,282,314
2022-03-16 2022-03-14 46.451 556,731 +152,082 0.02% 25,860,731
2022-03-02 2022-02-28 56.062 404,649 +906 0.01% 22,685,268
2022-02-16 2022-02-14 53.189 403,743 -906 0.01% 21,474,877
2022-02-08 2022-02-04 51.919 404,649 -102,293 0.01% 21,009,017
2022-02-07 2022-01-31 50.814 506,942 +102,293 0.01% 25,759,979
2022-01-14 2022-01-12 52.306 404,649 -905 0.01% 21,165,467
2022-01-04 2021-12-31 48.826 405,554 -905 0.01% 19,801,603
2021-12-28 2021-12-22 49.378 406,459 -1,811 0.01% 20,070,291
2021-12-07 2021-12-03 49.102 408,270 -9,052 0.01% 20,046,965
2021-11-16 2021-11-12 51.477 417,322 -1,811 0.01% 21,482,588
2021-11-12 2021-11-10 51.146 419,133 +906 0.01% 21,436,913
2021-11-11 2021-11-09 53.963 418,227 -1,811 0.01% 22,568,673
2021-11-08 2021-11-04 53.521 420,038 -51,600 0.01% 22,480,800
2021-11-05 2021-11-03 54.294 471,638 +51,600 0.01% 25,607,177
2021-11-04 2021-11-02 54.294 420,038 -1,380,513 0.01% 22,805,600
2021-11-03 2021-11-01 54.239 1,800,551 +1,380,513 0.05% 97,659,909
2021-10-29 2021-10-27 52.692 420,038 +905 0.01% 22,132,800
2021-10-07 2021-10-05 53.687 419,133 -36,210 0.01% 22,501,813
2021-09-28 2021-09-24 54.626 455,343 +4,526 0.01% 24,873,354
2021-09-23 2021-09-20 54.294 450,817 -43,452 0.01% 24,476,719
2021-09-21 2021-09-17 55.233 494,269 +43,452 0.01% 27,300,008
2021-09-20 2021-09-16 53.189 450,817 -905 0.01% 23,978,719
2021-09-13 2021-09-09 52.692 451,722 -14,484 0.01% 23,802,305
2021-09-08 2021-09-06 51.532 466,206 -1,810 0.01% 24,024,751
2021-09-01 2021-08-30 51.035 468,016 -906 0.01% 23,885,375
2021-08-30 2021-08-26 50.096 468,922 -905 0.01% 23,491,313
2021-08-18 2021-08-16 48.108 469,827 +905 0.01% 22,602,450
2021-08-02 2021-07-29 46.506 468,922 -18,105 0.01% 21,807,812
2021-07-29 2021-07-27 45.954 487,027 -905 0.01% 22,380,808
2021-07-06 2021-07-02 50.373 487,932 +905 0.01% 24,578,396
2021-06-04 2021-06-02 49.911 487,027 +3,580 0.01% 24,307,988
2021-06-01 2021-05-28 51.079 483,447 -2,696 0.01% 24,694,206
2021-05-31 2021-05-27 51.692 486,143 +2,696 0.01% 25,129,467
2021-05-11 2021-05-07 46.183 483,447 -2,696 0.01% 22,327,006
2021-05-10 2021-05-06 45.738 486,143 -1,797 0.01% 22,235,115
2021-04-27 2021-04-23 48.130 487,940 -898 0.01% 23,484,756
2021-03-17 2021-03-15 47.351 488,838 -3,595 0.01% 23,147,177
2021-02-17 2021-02-11 54.529 492,433 +1,797 0.01% 26,852,007
2021-02-16 2021-02-09 54.084 490,636 -898 0.01% 26,535,618
2021-01-29 2021-01-27 51.858 491,534 +1,797 0.01% 25,490,186
2021-01-27 2021-01-25 53.027 489,737 -899 0.01% 25,969,246
2021-01-22 2021-01-20 54.863 490,636 +15,277 0.01% 26,917,818
2020-12-10 2020-12-08 46.795 475,359 -899 0.01% 22,244,428
2020-12-08 2020-12-04 48.019 476,258 -1,797 0.01% 22,869,496
2020-12-02 2020-11-30 43.623 478,055 -1,797 0.01% 20,854,388
2020-11-13 2020-11-11 44.681 479,852 +898 0.01% 21,440,079
2020-10-30 2020-10-28 42.900 478,954 +899 0.01% 20,547,155
2020-10-29 2020-10-27 42.789 478,055 -899 0.01% 20,455,388
2020-10-15 2020-10-12 42.733 478,954 -23,363 0.01% 20,467,205
2020-09-29 2020-09-25 39.951 502,317 -899 0.01% 20,068,081
2020-08-26 2020-08-24 39.673 503,216 -4,493 0.01% 19,963,997
2020-08-24 2020-08-20 38.115 507,709 -1,797 0.01% 19,351,247
2020-08-07 2020-08-05 40.841 509,506 -9,885 0.01% 20,808,889
2020-08-06 2020-08-04 40.229 519,391 -2,696 0.01% 20,894,705
2020-07-16 2020-07-14 39.005 522,087 -17,972 0.01% 20,364,062
2020-07-15 2020-07-13 38.949 540,059 +17,972 0.02% 21,035,012
2020-07-13 2020-07-09 38.727 522,087 +899 0.01% 20,218,812
2020-07-10 2020-07-08 38.226 521,188 -899 0.01% 19,922,997
2020-06-24 2020-06-22 33.830 522,087 -5,391 0.01% 17,662,411
2020-06-15 2020-06-11 33.274 527,478 +898 0.01% 17,551,291
2020-06-10 2020-06-08 32.495 526,580 -898 0.01% 17,111,210
2020-06-05 2020-06-03 33.157 527,478 +3,458 0.01% 17,489,850
2020-06-02 2020-05-29 31.029 524,020 -893 0.01% 16,259,892
2020-05-29 2020-05-27 31.981 524,913 -1,785 0.01% 16,787,401
2020-04-24 2020-04-22 30.357 526,698 -893 0.01% 15,988,988
2020-04-17 2020-04-15 31.365 527,591 +893 0.02% 16,547,997
2020-04-14 2020-04-08 31.141 526,698 +892 0.01% 16,401,988
2020-04-08 2020-04-06 31.197 525,806 +893 0.01% 16,403,660
2020-04-03 2020-04-01 29.461 524,913 -8,927 0.01% 15,464,401
2020-03-26 2020-03-24 29.349 533,840 -3,571 0.02% 15,667,598
2020-03-19 2020-03-17 28.901 537,411 -3,571 0.02% 15,531,603
2020-03-17 2020-03-13 29.909 540,982 -892 0.02% 16,180,208
2020-03-12 2020-03-10 31.477 541,874 +892 0.02% 17,056,686
2020-03-11 2020-03-09 31.589 540,982 -4,463 0.02% 17,089,208
2020-03-04 2020-03-02 31.869 545,445 -893 0.02% 17,382,941
2020-03-03 2020-02-28 31.309 546,338 -8,927 0.02% 17,105,400
2020-02-27 2020-02-25 32.317 555,265 +1,785 0.02% 17,944,697
2020-02-26 2020-02-24 32.205 553,480 -119,623 0.02% 17,825,011
2020-02-25 2020-02-21 33.101 673,103 +119,623 0.02% 22,280,710
2020-02-07 2020-02-05 34.054 553,480 -892 0.02% 18,848,011
2020-02-05 2020-02-03 32.709 554,372 -893 0.02% 18,133,188
2020-02-04 2020-01-31 32.261 555,265 +893 0.02% 17,913,597
2020-02-03 2020-01-30 32.541 554,372 -893 0.02% 18,040,038
2020-01-29 2020-01-22 36.126 555,265 -29,459 0.02% 20,059,497
2020-01-23 2020-01-21 35.174 584,724 +31,244 0.02% 20,566,983
2020-01-13 2020-01-09 36.518 553,480 +11,606 0.02% 20,212,012
2019-12-30 2019-12-24 35.174 541,874 -2,679 0.02% 19,059,784
2019-12-18 2019-12-16 34.558 544,553 -89,270 0.02% 18,818,514
2019-12-17 2019-12-13 35.118 633,823 +89,270 0.02% 22,258,483
2019-12-04 2019-12-02 33.942 544,553 +3,571 0.02% 18,483,014
2019-11-12 2019-11-08 33.774 540,982 +893 0.02% 18,270,909
2019-11-08 2019-11-06 34.166 540,089 -71,417 0.02% 18,452,499
2019-11-07 2019-11-05 36.294 611,506 +71,417 0.02% 22,194,008
2019-11-05 2019-11-01 35.622 540,089 -893 0.02% 19,238,999
2019-10-25 2019-10-23 34.166 540,982 +893 0.02% 18,483,009
2019-10-15 2019-10-11 34.838 540,089 -893 0.02% 18,815,499
2019-09-26 2019-09-24 32.765 540,982 +893 0.02% 17,725,508
2019-09-18 2019-09-16 33.774 540,089 -342,800 0.02% 18,240,749
2019-09-17 2019-09-13 34.558 882,889 +342,800 0.03% 30,510,638
2019-09-12 2019-09-10 33.830 540,089 -3,571 0.02% 18,270,999
2019-09-11 2019-09-09 34.222 543,660 +893 0.02% 18,604,954
2019-09-03 2019-08-30 34.838 542,767 -6,249 0.02% 18,908,794
2019-09-02 2019-08-29 35.286 549,016 +16,961 0.02% 19,372,496
2019-08-30 2019-08-28 37.470 532,055 -4,463 0.02% 19,936,213
2019-08-29 2019-08-27 37.078 536,518 -2,678 0.02% 19,893,093
2019-08-28 2019-08-26 36.070 539,196 -4,464 0.02% 19,448,788
2019-08-27 2019-08-23 36.686 543,660 -1,785 0.02% 19,944,755
2019-08-23 2019-08-21 36.126 545,445 -18,747 0.02% 19,704,740
2019-08-22 2019-08-20 35.566 564,192 -1,786 0.02% 20,065,994
2019-08-15 2019-08-13 33.550 565,978 -892 0.02% 18,988,313
2019-08-13 2019-08-09 34.670 566,870 +23,210 0.02% 19,653,239
2019-08-09 2019-08-07 34.166 543,660 +893 0.02% 18,574,504
2019-08-06 2019-08-02 34.726 542,767 -893 0.02% 18,847,994
2019-08-05 2019-08-01 35.734 543,660 -3,571 0.02% 19,427,105
2019-07-10 2019-07-08 34.726 547,231 +893 0.02% 19,003,010
2019-07-05 2019-07-03 35.230 546,338 -893 0.02% 19,247,400
2019-07-04 2019-07-02 34.390 547,231 +893 0.02% 18,819,110
2019-06-21 2019-06-19 34.278 546,338 -10,713 0.02% 18,727,200
2019-06-20 2019-06-18 33.438 557,051 +3,571 0.02% 18,626,416
2019-06-18 2019-06-14 33.886 553,480 +9,820 0.02% 18,755,011
2019-06-13 2019-06-11 34.446 543,660 -2,678 0.02% 18,726,754
2019-06-12 2019-06-10 33.838 546,338 -3,571 0.02% 18,486,944
2019-06-11 2019-06-06 32.654 549,909 +3,776 0.02% 17,956,507
2019-05-21 2019-05-17 34.007 546,133 -12,412 0.02% 18,572,407
2019-05-15 2019-05-10 33.443 558,545 -2,660 0.02% 18,679,503
2019-05-14 2019-05-09 32.484 561,205 -4,433 0.02% 18,230,412
2019-04-23 2019-04-17 31.920 565,638 +1,774 0.02% 18,055,415
2019-04-18 2019-04-16 32.146 563,864 -887 0.02% 18,125,988
2019-04-17 2019-04-15 32.033 564,751 -4,433 0.02% 18,090,801
2019-04-15 2019-04-11 32.372 569,184 +887 0.02% 18,425,405
2019-04-12 2019-04-10 33.274 568,297 -887 0.02% 18,909,491
2019-04-11 2019-04-09 34.064 569,184 -886 0.02% 19,388,405
2019-04-10 2019-04-08 32.936 570,070 +886 0.02% 18,775,586
2019-04-08 2019-04-03 32.484 569,184 -886 0.02% 18,489,605
2019-04-03 2019-04-01 32.936 570,070 +886 0.02% 18,775,586
2019-04-01 2019-03-28 31.526 569,184 -1,773 0.02% 17,943,905
2019-03-15 2019-03-13 27.634 570,957 +887 0.02% 15,778,000
2019-03-14 2019-03-12 27.860 570,070 +886 0.02% 15,882,088
2019-03-13 2019-03-11 28.142 569,184 -886 0.02% 16,017,904
2019-03-07 2019-03-05 27.747 570,070 -887 0.02% 15,817,788
2019-02-26 2019-02-22 28.819 570,957 -407,826 0.02% 16,454,200
2019-02-25 2019-02-21 28.311 978,783 +408,713 0.03% 27,710,387
2019-02-22 2019-02-20 29.383 570,070 -887 0.02% 16,750,137
2019-02-20 2019-02-18 28.988 570,957 +887 0.02% 16,550,800
2019-02-19 2019-02-15 28.424 570,070 -1,774 0.02% 16,203,588
2019-02-18 2019-02-14 28.593 571,844 -1,773 0.02% 16,350,762
2019-02-15 2019-02-13 28.198 573,617 +887 0.02% 16,175,007
2019-02-12 2019-02-08 26.732 572,730 -887 0.02% 15,310,195
2019-02-11 2019-02-04 27.409 573,617 +1,773 0.02% 15,722,107
2019-02-01 2019-01-30 28.142 571,844 +887 0.02% 16,092,761
2019-01-24 2019-01-22 28.367 570,957 +887 0.02% 16,196,600
2019-01-22 2019-01-18 28.706 570,070 -887 0.02% 16,364,338
2019-01-18 2019-01-16 28.762 570,957 -1,773 0.02% 16,422,000
2019-01-15 2019-01-11 27.973 572,730 -4,433 0.02% 16,020,795
2019-01-11 2019-01-09 27.296 577,163 -887 0.02% 15,754,198
2019-01-10 2019-01-08 26.168 578,050 +887 0.02% 15,126,409
2019-01-09 2019-01-07 25.886 577,163 +1,773 0.02% 14,940,448
2019-01-03 2018-12-31 27.522 575,390 +12,412 0.02% 15,835,602
2018-12-28 2018-12-24 26.845 562,978 -12,412 0.02% 15,113,005
2018-12-19 2018-12-17 27.465 575,390 +887 0.02% 15,803,152
2018-12-18 2018-12-14 27.634 574,503 -2,660 0.02% 15,875,991
2018-12-17 2018-12-13 28.142 577,163 -14,185 0.02% 16,242,448
2018-12-05 2018-12-03 28.142 591,348 +27,484 0.02% 16,641,641
2018-12-04 2018-11-30 27.296 563,864 -887 0.02% 15,391,190
2018-12-03 2018-11-29 27.409 564,751 +887 0.02% 15,479,101
2018-11-29 2018-11-27 27.014 563,864 -26,598 0.02% 15,232,190
2018-11-28 2018-11-26 27.634 590,462 +26,598 0.02% 16,317,007
2018-11-26 2018-11-22 27.522 563,864 -26,598 0.02% 15,518,390
2018-11-08 2018-11-06 28.649 590,462 +887 0.02% 16,916,407
2018-11-07 2018-11-05 28.142 589,575 +26,597 0.02% 16,591,745
2018-11-06 2018-11-02 28.198 562,978 -886 0.02% 15,875,006
2018-11-05 2018-11-01 26.845 563,864 -26,598 0.02% 15,136,790
2018-10-26 2018-10-24 26.788 590,462 +23,938 0.02% 15,817,507
2018-10-25 2018-10-23 26.958 566,524 -887 0.02% 15,272,097
2018-10-18 2018-10-15 25.322 567,411 -26,597 0.02% 14,368,008
2018-10-11 2018-10-09 26.281 594,008 +26,597 0.02% 15,610,998
2018-10-09 2018-10-05 27.240 567,411 -13,298 0.02% 15,456,008
2018-10-05 2018-10-03 28.255 580,709 -887 0.02% 16,407,739
2018-10-02 2018-09-27 28.706 581,596 -887 0.02% 16,695,201
2018-09-24 2018-09-20 27.634 582,483 -886 0.02% 16,096,513
2018-09-21 2018-09-19 27.070 583,369 -2,660 0.02% 15,791,997
2018-09-18 2018-09-14 25.773 586,029 -11,525 0.02% 15,103,854
2018-09-17 2018-09-13 24.927 597,554 -887 0.02% 14,895,390
2018-09-14 2018-09-12 24.194 598,441 +11,526 0.02% 14,478,751
2018-09-13 2018-09-11 24.532 586,915 -31,031 0.02% 14,398,489
2018-09-12 2018-09-10 25.378 617,946 -3,546 0.02% 15,682,507
2018-09-11 2018-09-07 26.224 621,492 +1,773 0.02% 16,298,249
2018-09-10 2018-09-06 25.266 619,719 -886 0.02% 15,657,603
2018-09-07 2018-09-05 25.491 620,605 -887 0.02% 15,819,989
2018-09-06 2018-09-04 26.055 621,492 +3,546 0.02% 16,193,099
2018-09-04 2018-08-31 25.548 617,946 +887 0.02% 15,787,057
2018-08-31 2018-08-29 26.506 617,059 -887 0.02% 16,355,996
2018-08-30 2018-08-28 26.394 617,946 +15,959 0.02% 16,309,808
2018-08-28 2018-08-24 25.886 601,987 -15,959 0.02% 15,583,043
2018-08-24 2018-08-22 25.096 617,946 +887 0.02% 15,508,257
2018-08-23 2018-08-21 25.830 617,059 -887 0.02% 15,938,397
2018-08-22 2018-08-20 25.153 617,946 +15,072 0.02% 15,543,107
2018-08-21 2018-08-17 24.363 602,874 -17,731 0.02% 14,688,003
2018-08-20 2018-08-16 24.645 620,605 +30,143 0.02% 15,294,989
2018-08-15 2018-08-13 25.717 590,462 +887 0.02% 15,184,806
2018-08-14 2018-08-10 26.394 589,575 -887 0.02% 15,560,995
2018-08-13 2018-08-09 27.070 590,462 -886 0.02% 15,984,007
2018-08-10 2018-08-08 25.886 591,348 +886 0.02% 15,307,641
2018-08-09 2018-08-07 25.999 590,462 -886 0.02% 15,351,306
2018-08-06 2018-08-02 26.394 591,348 +886 0.02% 15,607,791
2018-07-30 2018-07-26 27.916 590,462 +2,660 0.02% 16,483,507
2018-07-26 2018-07-24 28.706 587,802 -20,391 0.02% 16,873,349
2018-07-23 2018-07-19 28.537 608,193 +886 0.02% 17,355,790
2018-07-19 2018-07-17 29.101 607,307 -886 0.02% 17,673,007
2018-07-17 2018-07-13 30.116 608,193 -887 0.02% 18,316,190
2018-07-12 2018-07-10 28.988 609,080 +1,773 0.02% 17,655,902
2018-07-11 2018-07-09 30.172 607,307 -886 0.02% 18,323,757
2018-07-10 2018-07-06 29.608 608,193 +2,659 0.02% 18,007,490
2018-07-05 2018-07-03 29.495 605,534 -886 0.02% 17,860,462
2018-07-04 2018-06-29 30.003 606,420 +21,278 0.02% 18,194,395
2018-07-03 2018-06-28 29.157 585,142 +1,773 0.02% 17,060,992
2018-06-27 2018-06-25 31.187 583,369 -887 0.02% 18,193,696
2018-06-26 2018-06-22 31.582 584,256 +887 0.02% 18,452,009
2018-06-22 2018-06-20 31.356 583,369 -2,660 0.02% 18,292,396
2018-06-20 2018-06-15 31.018 586,029 -2,660 0.02% 18,177,504
2018-06-19 2018-06-14 31.469 588,689 +887 0.02% 18,525,613
2018-06-15 2018-06-13 33.048 587,802 -887 0.02% 19,425,899
2018-06-14 2018-06-12 33.612 588,689 -886 0.02% 19,787,214
2018-06-11 2018-06-07 33.161 589,575 -887 0.02% 19,550,994
2018-06-08 2018-06-06 32.484 590,462 +887 0.02% 19,180,808
2018-06-07 2018-06-05 32.259 589,575 +886 0.02% 19,018,994
2018-06-05 2018-06-01 31.469 588,689 -886 0.02% 18,525,613
2018-06-01 2018-05-30 30.567 589,575 -887 0.02% 18,021,495
2018-05-28 2018-05-24 29.777 590,462 +887 0.02% 17,582,407
2018-05-23 2018-05-18 30.454 589,575 +886 0.02% 17,954,995
2018-05-17 2018-05-15 30.511 588,689 +887 0.02% 17,961,212
2018-05-08 2018-05-04 28.756 587,802 +3,340 0.02% 16,903,082
2018-05-04 2018-05-02 29.550 584,462 +881 0.02% 17,271,136
2018-05-02 2018-04-27 30.004 583,581 +882 0.02% 17,509,902
2018-04-27 2018-04-25 32.386 582,699 -22,921 0.02% 18,871,537
2018-04-24 2018-04-20 32.103 605,620 +882 0.02% 19,442,116
2018-04-23 2018-04-19 31.706 604,738 -882 0.02% 19,173,701
2018-04-17 2018-04-13 30.968 605,620 -881 0.02% 18,755,115
2018-04-13 2018-04-11 31.422 606,501 +881 0.02% 19,057,599
2018-04-11 2018-04-09 31.139 605,620 +22,921 0.02% 18,858,165
2018-04-10 2018-04-06 29.777 582,699 -22,039 0.02% 17,351,238
2018-04-09 2018-04-04 30.118 604,738 +22,039 0.02% 18,213,301
2018-04-04 2018-03-29 30.515 582,699 -882 0.02% 17,780,888
2018-03-29 2018-03-27 27.679 583,581 -881 0.02% 16,152,801
2018-03-27 2018-03-23 26.941 584,462 -29,091 0.02% 15,746,237
2018-03-26 2018-03-22 27.168 613,553 +1,763 0.02% 16,669,190
2018-03-22 2018-03-20 28.359 611,790 +27,328 0.02% 17,349,992
2018-03-16 2018-03-14 29.494 584,462 +881 0.02% 17,237,986
2018-03-12 2018-03-08 29.040 583,581 -881 0.02% 16,947,201
2018-03-09 2018-03-07 28.473 584,462 +881 0.02% 16,641,286
2018-03-08 2018-03-06 29.267 583,581 -881 0.02% 17,079,602
2018-03-05 2018-03-01 29.153 584,462 -882 0.02% 17,039,086
2018-03-02 2018-02-28 29.324 585,344 +882 0.02% 17,164,399
2018-02-28 2018-02-26 30.061 584,462 +881 0.02% 17,569,485
2018-02-23 2018-02-21 28.473 583,581 -40,551 0.02% 16,616,201
2018-02-22 2018-02-20 28.189 624,132 +12,342 0.02% 17,593,803
2018-02-21 2018-02-15 28.586 611,790 +19,394 0.02% 17,488,791
2018-02-20 2018-02-13 27.906 592,396 -882 0.02% 16,531,190
2018-02-13 2018-02-09 26.771 593,278 -881 0.02% 15,882,802
2018-02-12 2018-02-08 27.225 594,159 +2,644 0.02% 16,175,988
2018-02-09 2018-02-07 26.885 591,515 -1,763 0.02% 15,902,705
2018-02-08 2018-02-06 27.055 593,278 +882 0.02% 16,051,052
2018-02-02 2018-01-31 28.983 592,396 +881 0.02% 17,169,589
2018-01-26 2018-01-24 30.458 591,515 +882 0.02% 18,016,355
2018-01-24 2018-01-22 30.515 590,633 -1,763 0.02% 18,022,991
2018-01-22 2018-01-18 29.550 592,396 +8,815 0.02% 17,505,589
2018-01-19 2018-01-17 29.380 583,581 +7,934 0.02% 17,145,802
2018-01-18 2018-01-16 27.849 575,647 +7,934 0.02% 16,031,148
2018-01-17 2018-01-15 26.771 567,713 +10,578 0.02% 15,198,395
2018-01-16 2018-01-12 27.679 557,135 +8,816 0.02% 15,420,809
2018-01-12 2018-01-10 27.452 548,319 -882 0.02% 15,052,393
2018-01-11 2018-01-09 26.544 549,201 +882 0.02% 14,578,205
2018-01-05 2018-01-03 26.544 548,319 -70,524 0.02% 14,554,793
2018-01-04 2018-01-02 26.091 618,843 +70,524 0.02% 16,146,009
2018-01-02 2017-12-28 26.261 548,319 -882 0.02% 14,399,293
2017-12-06 2017-12-04 22.858 549,201 -3,526 0.02% 12,553,455
2017-11-22 2017-11-20 23.368 552,727 -882 0.02% 12,916,201
2017-11-14 2017-11-10 23.482 553,609 -3,526 0.02% 12,999,611
2017-11-08 2017-11-06 24.446 557,135 -881 0.02% 13,619,608
2017-11-07 2017-11-03 24.162 558,016 +17,631 0.02% 13,482,895
2017-11-01 2017-10-30 24.786 540,385 -882 0.02% 13,394,041
2017-10-23 2017-10-19 23.652 541,267 +1,763 0.02% 12,801,902
2017-10-20 2017-10-18 24.332 539,504 -881 0.02% 13,127,404
2017-10-19 2017-10-17 24.446 540,385 +1,763 0.02% 13,210,141
2017-10-18 2017-10-16 24.786 538,622 -882 0.02% 13,350,343
2017-10-17 2017-10-13 24.616 539,504 -1,763 0.02% 13,280,404
2017-10-12 2017-10-10 25.580 541,267 -3,526 0.02% 13,845,702
2017-10-10 2017-10-06 24.956 544,793 -1,763 0.02% 13,595,998
2017-09-28 2017-09-26 23.085 546,556 +881 0.02% 12,616,996
2017-09-26 2017-09-22 23.311 545,675 +1,763 0.02% 12,720,459
2017-09-18 2017-09-14 22.858 543,912 +882 0.02% 12,432,560
2017-09-15 2017-09-13 22.347 543,030 -1,763 0.02% 12,135,200
2017-09-14 2017-09-12 22.075 544,793 -7,052 0.02% 12,026,278
2017-09-13 2017-09-11 22.211 551,845 +881 0.02% 12,257,070
2017-09-07 2017-09-05 21.825 550,964 +882 0.02% 12,025,002
2017-09-06 2017-09-04 22.007 550,082 +4,407 0.02% 12,105,592
2017-09-05 2017-09-01 22.098 545,675 +1,763 0.02% 12,058,128
2017-08-30 2017-08-28 19.284 543,912 +8,816 0.02% 10,489,009
2017-08-28 2017-08-24 19.738 535,096 -2,645 0.02% 10,561,798
2017-08-22 2017-08-18 18.808 537,741 -1,763 0.02% 10,113,805
2017-08-21 2017-08-17 19.035 539,504 -4,408 0.02% 10,269,363
2017-08-18 2017-08-16 19.398 543,912 -52,892 0.02% 10,550,709
2017-08-15 2017-08-11 17.696 596,804 +1,763 0.02% 10,561,199
2017-08-14 2017-08-10 17.832 595,041 -52,893 0.02% 10,611,000
2017-08-11 2017-08-09 17.583 647,934 -253,002 0.02% 11,392,508
2017-08-10 2017-08-08 17.197 900,936 +252,121 0.03% 15,493,517
2017-07-26 2017-07-24 18.377 648,815 -3,526 0.02% 11,923,199
2017-07-17 2017-07-13 16.585 652,341 -2,645 0.02% 10,818,796
2017-07-07 2017-07-05 16.993 654,986 -2,644 0.02% 11,130,142
2017-07-03 2017-06-29 17.447 657,630 -23,802 0.02% 11,473,471
2017-06-26 2017-06-22 17.606 681,432 -882 0.02% 11,996,958
2017-06-06 2017-06-02 18.084 682,314 +3,491 0.02% 12,339,124
2017-05-25 2017-05-23 17.719 678,823 +875 0.02% 12,027,992
2017-05-05 2017-05-02 16.851 677,948 -7,007 0.02% 11,424,248
2017-04-19 2017-04-13 17.194 684,955 -3,503 0.02% 11,776,924
2017-04-12 2017-04-10 17.354 688,458 -108,612 0.02% 11,947,194
2017-04-11 2017-04-07 17.422 797,070 +108,612 0.02% 13,886,598
2017-04-03 2017-03-30 18.198 688,458 +1,751 0.02% 12,528,833
2017-03-13 2017-03-09 17.331 686,707 +1,752 0.02% 11,901,128
2017-03-07 2017-03-03 17.080 684,955 +876 0.02% 11,698,724
2017-03-03 2017-03-01 17.582 684,079 -876 0.02% 12,027,402
2017-03-02 2017-02-28 17.468 684,955 +876 0.02% 11,964,604
2017-03-01 2017-02-27 17.628 684,079 -876 0.02% 12,058,642
2017-02-22 2017-02-20 17.742 684,955 -7,007 0.02% 12,152,284
2017-02-16 2017-02-14 17.308 691,962 -5,255 0.02% 11,976,400
2017-02-13 2017-02-09 17.034 697,217 -1,752 0.02% 11,876,314
2017-02-06 2017-02-02 16.783 698,969 -1,752 0.02% 11,730,597
2017-01-19 2017-01-17 16.395 700,721 -3,504 0.02% 11,488,000
2017-01-18 2017-01-16 16.737 704,225 +876 0.02% 11,786,647
2017-01-13 2017-01-11 17.171 703,349 -1,751 0.02% 12,077,125
2016-12-22 2016-12-20 16.783 705,100 -158,539 0.02% 11,833,492
2016-12-20 2016-12-16 17.125 863,639 +157,663 0.03% 14,790,007
2016-12-19 2016-12-15 17.582 705,976 -2,628 0.02% 12,412,393
2016-12-07 2016-12-05 17.833 708,604 -1,752 0.02% 12,636,578
2016-12-01 2016-11-29 18.381 710,356 -3,504 0.02% 13,057,102
2016-11-29 2016-11-25 18.632 713,860 -7,007 0.02% 13,300,809
2016-11-11 2016-11-09 17.102 720,867 -4,379 0.02% 12,328,545
2016-11-01 2016-10-28 17.239 725,246 -876 0.02% 12,502,796
2016-10-28 2016-10-26 17.285 726,122 +876 0.02% 12,551,058
2016-09-28 2016-09-26 16.600 725,246 -876 0.02% 12,039,116
2016-09-27 2016-09-23 16.554 726,122 -876 0.02% 12,020,498
2016-09-22 2016-09-20 16.029 726,998 -1,752 0.02% 11,653,200
2016-09-13 2016-09-09 17.422 728,750 -876 0.02% 12,696,323
2016-09-12 2016-09-08 17.856 729,626 -876 0.02% 13,028,125
2016-08-31 2016-08-29 17.102 730,502 +22,774 0.02% 12,493,326
2016-08-17 2016-08-15 15.458 707,728 -183,939 0.02% 10,940,317
2016-08-16 2016-08-12 15.390 891,667 -765,538 0.03% 13,722,633
2016-08-12 2016-08-10 15.458 1,657,205 +511,526 0.05% 25,617,678
2016-08-11 2016-08-09 15.162 1,145,679 +437,951 0.03% 17,370,243
2016-08-10 2016-08-08 15.093 707,728 -525,541 0.02% 10,681,757
2016-08-09 2016-08-05 14.888 1,233,269 +525,541 0.04% 18,360,321
2016-07-19 2016-07-15 15.413 707,728 -876 0.02% 10,907,997
2016-07-18 2016-07-14 15.413 708,604 +876 0.02% 10,921,498
2016-07-08 2016-07-06 14.796 707,728 -3,504 0.02% 10,471,677
2016-07-04 2016-06-29 14.888 711,232 -876 0.02% 10,588,483
2016-06-15 2016-06-13 15.093 712,108 -1,752 0.02% 10,747,864
2016-06-10 2016-06-07 15.687 713,860 -3,503 0.02% 11,198,108
2016-06-07 2016-06-03 15.698 717,363 +8,860 0.02% 11,261,096
2016-06-01 2016-05-30 14.426 708,503 -247,414 0.02% 10,221,113
2016-05-24 2016-05-20 14.149 955,917 +49,309 0.03% 13,525,195
2016-05-23 2016-05-19 14.218 906,608 +25,088 0.03% 12,890,406
2016-05-20 2016-05-18 14.288 881,520 +49,310 0.03% 12,594,837
2016-05-19 2016-05-17 14.496 832,210 +24,222 0.02% 12,063,474
2016-05-18 2016-05-16 14.588 807,988 -865 0.02% 11,787,079
2016-05-17 2016-05-13 14.218 808,853 +50,175 0.02% 11,500,498
2016-05-16 2016-05-12 14.149 758,678 +49,309 0.02% 10,734,476
2016-05-13 2016-05-11 14.311 709,369 +866 0.02% 10,151,607
2016-05-10 2016-05-06 14.218 708,503 +1,730 0.02% 10,073,693
2016-04-21 2016-04-19 15.906 706,773 +1,730 0.02% 11,241,915
2016-04-14 2016-04-12 14.449 705,043 -865 0.02% 10,187,498
2016-04-05 2016-03-31 14.265 705,908 -865 0.02% 10,069,437
2016-03-31 2016-03-29 12.577 706,773 +865 0.02% 8,888,956
2016-03-21 2016-03-17 12.507 705,908 -865 0.02% 8,829,117
2016-03-17 2016-03-15 12.531 706,773 -346,034 0.02% 8,856,276
2016-03-16 2016-03-14 12.623 1,052,807 +346,034 0.03% 13,289,643
2016-03-09 2016-03-07 13.039 706,773 -1,730 0.02% 9,215,756
2016-03-08 2016-03-04 12.692 708,503 -1,731 0.02% 8,992,614
2016-03-07 2016-03-03 12.669 710,234 +865 0.02% 8,998,165
2016-03-03 2016-03-01 12.808 709,369 -5,190 0.02% 9,085,606
2016-03-02 2016-02-29 12.924 714,559 +865 0.02% 9,234,679
2016-02-29 2016-02-25 12.785 713,694 -865 0.02% 9,124,500
2016-02-24 2016-02-22 13.733 714,559 +865 0.02% 9,812,879
2016-02-12 2016-02-05 13.224 713,694 +865 0.02% 9,438,001
2016-01-28 2016-01-26 12.323 712,829 +1,730 0.02% 8,783,841
2016-01-25 2016-01-21 12.554 711,099 -1,730 0.02% 8,926,924
2016-01-22 2016-01-20 12.947 712,829 +1,730 0.02% 9,228,802
2016-01-19 2016-01-15 12.531 711,099 -580,471 0.02% 8,910,484
2016-01-18 2016-01-14 13.039 1,291,570 +583,932 0.04% 16,841,043
2016-01-14 2016-01-12 13.294 707,638 -2,596 0.02% 9,406,995
2016-01-12 2016-01-08 13.663 710,234 -3,460 0.02% 9,704,225
2016-01-11 2016-01-07 13.941 713,694 +865 0.02% 9,949,501
2015-12-21 2015-12-17 15.189 712,829 +2,595 0.02% 10,827,362
2015-12-16 2015-12-14 14.519 710,234 -1,730 0.02% 10,311,765
2015-12-10 2015-12-08 14.958 711,964 -1,730 0.02% 10,649,623
2015-12-09 2015-12-07 15.074 713,694 +865 0.02% 10,758,001
2015-12-07 2015-12-03 14.334 712,829 -501,748 0.02% 10,217,602
2015-12-04 2015-12-02 14.265 1,214,577 +1,730 0.04% 17,325,355
2015-12-03 2015-12-01 14.265 1,212,847 +501,748 0.04% 17,300,677
2015-12-02 2015-11-30 14.265 711,099 -1,730 0.02% 10,143,484
2015-12-01 2015-11-27 14.496 712,829 -865 0.02% 10,332,962
2015-11-30 2015-11-26 14.750 713,694 -462,820 0.02% 10,527,001
2015-11-27 2015-11-25 15.097 1,176,514 +459,360 0.03% 17,761,605
2015-11-24 2015-11-20 15.582 717,154 -1,730 0.02% 11,174,915
2015-11-23 2015-11-19 15.814 718,884 -3,461 0.02% 11,368,073
2015-11-19 2015-11-17 15.860 722,345 -3,460 0.02% 11,456,203
2015-11-18 2015-11-16 15.397 725,805 +4,325 0.02% 11,175,478
2015-11-17 2015-11-13 15.767 721,480 +1,730 0.02% 11,375,765
2015-11-16 2015-11-12 16.137 719,750 -1,730 0.02% 11,614,727
2015-11-12 2015-11-10 15.513 721,480 -6,920 0.02% 11,192,284
2015-11-11 2015-11-09 15.975 728,400 +1,730 0.02% 11,636,434
2015-11-10 2015-11-06 15.883 726,670 +3,460 0.02% 11,541,597
2015-11-09 2015-11-05 15.814 723,210 -6,921 0.02% 11,436,482
2015-11-04 2015-11-02 15.929 730,131 +10,381 0.02% 11,630,327
2015-11-03 2015-10-30 17.409 719,750 -64,881 0.02% 12,529,928
2015-10-30 2015-10-28 17.062 784,631 +422,161 0.02% 13,387,323
2015-10-28 2015-10-26 17.478 362,470 -1,730 0.02% 6,335,280
2015-10-27 2015-10-23 17.594 364,200 -3,461 0.02% 6,407,617
2015-10-22 2015-10-19 17.016 367,661 +1,731 0.02% 6,256,008
2015-10-20 2015-10-16 16.831 365,930 +865 0.02% 6,158,874
2015-10-16 2015-10-14 17.016 365,065 +4,325 0.02% 6,211,835
2015-10-15 2015-10-13 17.802 360,740 -59,691 0.02% 6,421,803
2015-10-14 2015-10-12 68.895 420,431 -16,436 0.02% 28,965,626
2015-10-13 2015-10-09 69.357 436,867 +257,795 0.03% 30,299,985
2015-10-12 2015-10-08 70.629 179,072 +5,190 0.02% 12,647,679
2015-10-09 2015-10-07 72.594 173,882 +433 0.02% 12,622,814
2015-10-08 2015-10-06 70.398 173,449 -865 0.02% 12,210,432
2015-10-07 2015-10-05 68.433 174,314 -865 0.02% 11,928,776
2015-10-06 2015-10-02 67.046 175,179 +1,730 0.02% 11,744,971
2015-10-05 2015-09-30 62.884 173,449 +8,218 0.02% 10,907,184
2015-09-22 2015-09-18 64.271 165,231 +12,111 0.02% 10,619,602
2015-09-21 2015-09-17 62.884 153,120 -1,730 0.02% 9,628,813
2015-09-18 2015-09-16 61.381 154,850 +433 0.02% 9,504,902
2015-09-17 2015-09-15 61.150 154,417 +432 0.02% 9,442,624
2015-09-15 2015-09-11 61.497 153,985 +433 0.02% 9,469,607
2015-09-11 2015-09-09 62.075 153,552 +3,027 0.02% 9,531,729
2015-09-09 2015-09-07 58.838 150,525 -865 0.02% 8,856,627
2015-09-04 2015-09-01 58.376 151,390 +433 0.02% 8,837,522
2015-08-31 2015-08-27 66.814 150,957 +8,651 0.02% 10,086,094
2015-08-14 2015-08-12 76.409 142,306 -433 0.02% 10,873,431
2015-08-06 2015-08-04 74.328 142,739 -2,595 0.02% 10,609,515
2015-08-05 2015-08-03 77.565 145,334 -1,730 0.02% 11,272,797
2015-08-03 2015-07-30 82.535 147,064 +432 0.02% 12,137,983
2015-07-29 2015-07-27 83.229 146,632 +433 0.02% 12,204,028
2015-07-15 2015-07-13 87.390 146,199 -865 0.02% 12,776,389
2015-07-14 2015-07-10 86.350 147,064 -433 0.02% 12,698,982
2015-07-13 2015-07-09 84.385 147,497 -1,297 0.02% 12,446,521
2015-07-10 2015-07-08 81.495 148,794 -1,298 0.02% 12,125,969
2015-07-09 2015-07-07 84.963 150,092 -1,298 0.02% 12,752,250
2015-07-07 2015-07-03 85.656 151,390 -432 0.02% 12,967,532
2015-07-03 2015-06-30 89.356 151,822 -1,730 0.02% 13,566,135
2015-07-02 2015-06-29 86.928 153,552 -1,298 0.02% 13,347,971
2015-06-30 2015-06-26 90.511 154,850 -433 0.02% 14,015,703
2015-06-29 2015-06-25 92.477 155,283 -865 0.02% 14,360,046
2015-06-11 2015-06-09 93.633 156,148 -432 0.02% 14,620,539
2015-06-10 2015-06-08 94.920 156,580 -433 0.02% 14,862,513
2015-06-09 2015-06-05 100.284 157,013 +1,364 0.02% 15,745,832
2015-06-05 2015-06-03 98.301 155,649 -428 0.02% 15,300,494
2015-06-04 2015-06-02 99.001 156,077 -429 0.02% 15,451,767
2015-06-01 2015-05-28 102.616 156,506 -429 0.02% 16,059,988
2015-05-29 2015-05-27 104.482 156,935 -429 0.02% 16,396,810
2015-05-28 2015-05-26 104.365 157,364 -857 0.02% 16,423,283
2015-05-26 2015-05-21 99.001 158,221 -2,144 0.02% 15,664,025
2015-05-18 2015-05-14 95.852 160,365 +429 0.02% 15,371,383
2015-05-13 2015-05-11 97.252 159,936 -429 0.02% 15,554,062
2015-04-29 2015-04-27 98.185 160,365 +429 0.02% 15,745,383
2015-04-27 2015-04-23 99.467 159,936 +857 0.02% 15,908,411
2015-04-24 2015-04-22 98.068 159,079 -429 0.02% 15,600,567
2015-04-23 2015-04-21 99.234 159,508 -32,587 0.02% 15,828,639
2015-04-22 2015-04-20 96.552 192,095 +32,587 0.02% 18,547,182
2015-04-21 2015-04-17 95.852 159,508 +429 0.02% 15,289,238
2015-04-20 2015-04-16 95.619 159,079 -429 0.02% 15,211,017
2015-04-17 2015-04-15 95.503 159,508 +429 0.02% 15,233,438
2015-04-14 2015-04-10 101.100 159,079 +429 0.02% 16,082,868
2015-04-13 2015-04-09 105.414 158,650 -858 0.02% 16,723,996
2015-04-10 2015-04-08 98.651 159,508 -2,144 0.02% 15,735,639
2015-04-09 2015-04-02 93.520 161,652 +1,716 0.02% 15,117,744
2015-03-31 2015-03-27 89.789 159,936 -429 0.02% 14,360,465
2015-03-30 2015-03-26 90.255 160,365 -429 0.02% 14,473,784
2015-03-24 2015-03-20 84.541 160,794 -858 0.02% 13,593,754
2015-03-12 2015-03-10 85.124 161,652 -857 0.02% 13,760,540
2015-03-06 2015-03-04 82.326 162,509 -429 0.02% 13,378,692
2015-02-12 2015-02-10 83.958 162,938 -429 0.02% 13,680,010
2015-02-11 2015-02-09 82.676 163,367 -10,719 0.02% 13,506,478
2015-02-03 2015-01-30 82.442 174,086 -1,287 0.02% 14,352,079
2015-01-21 2015-01-19 80.460 175,373 +429 0.02% 14,110,531
2015-01-20 2015-01-16 80.577 174,944 -429 0.02% 14,096,414
2015-01-15 2015-01-13 79.294 175,373 -857 0.02% 13,906,031
2015-01-13 2015-01-09 77.661 176,230 -1,715 0.02% 13,686,286
2015-01-05 2014-12-31 74.630 177,945 -429 0.02% 13,279,977
2015-01-02 2014-12-29 74.163 178,374 -429 0.02% 13,228,793
2014-12-29 2014-12-22 72.181 178,803 -2,144 0.02% 12,906,159
2014-12-23 2014-12-19 67.400 180,947 +1,287 0.02% 12,195,813
2014-12-12 2014-12-10 67.633 179,660 +1,715 0.02% 12,150,970
2014-12-08 2014-12-04 69.382 177,945 -429 0.02% 12,346,228
2014-12-04 2014-12-02 70.665 178,374 -429 0.02% 12,604,793
2014-11-28 2014-11-26 72.997 178,803 -857 0.02% 13,052,109
2014-11-18 2014-11-14 71.365 179,660 +3,001 0.02% 12,821,368
2014-11-14 2014-11-12 70.898 176,659 +858 0.02% 12,524,803
2014-11-13 2014-11-11 72.181 175,801 +428 0.02% 12,689,472
2014-10-21 2014-10-17 75.563 175,373 -428 0.02% 13,251,629
2014-10-08 2014-10-06 76.146 175,801 -858 0.02% 13,386,470
2014-09-30 2014-09-26 77.661 176,659 -2,573 0.02% 13,719,603
2014-09-19 2014-09-17 84.308 179,232 -1,286 0.02% 15,110,728
2014-09-10 2014-09-05 86.407 180,518 -429 0.02% 15,598,049
2014-08-20 2014-08-18 90.022 180,947 -1,286 0.02% 16,289,218
2014-08-18 2014-08-14 90.722 182,233 -429 0.02% 16,532,486
2014-08-01 2014-07-30 88.273 182,662 -858 0.02% 16,124,106
2014-07-09 2014-07-07 82.209 183,520 -857 0.02% 15,087,041
2014-07-04 2014-07-02 82.326 184,377 -429 0.02% 15,178,994
2014-06-30 2014-06-26 83.375 184,806 -857 0.02% 15,408,262
2014-06-25 2014-06-23 81.276 185,663 +857 0.02% 15,090,016
2014-06-24 2014-06-20 82.093 184,806 +858 0.02% 15,171,212
2014-06-19 2014-06-17 83.609 183,948 -12,006 0.02% 15,379,626
2014-06-18 2014-06-16 82.792 195,954 +10,291 0.02% 16,223,480
2014-06-17 2014-06-13 82.792 185,663 -858 0.02% 15,371,465
2014-06-16 2014-06-12 85.124 186,521 -858 0.02% 15,877,501
2014-06-10 2014-06-06 87.928 187,379 +1,253 0.02% 16,475,842
2014-05-14 2014-05-12 91.567 186,126 -2,555 0.02% 17,043,020
2014-05-05 2014-04-30 93.563 188,681 -426 0.02% 17,653,523
2014-04-22 2014-04-16 95.206 189,107 -426 0.02% 18,004,180
2014-04-16 2014-04-14 98.846 189,533 -426 0.02% 18,734,488
2014-04-07 2014-04-03 95.793 189,959 -852 0.02% 18,196,796
2014-04-02 2014-03-31 91.215 190,811 -426 0.02% 17,404,811
2014-03-28 2014-03-26 90.628 191,237 -1,278 0.02% 17,331,419
2014-03-26 2014-03-24 86.754 192,515 -330,937 0.02% 16,701,440
2014-03-12 2014-03-10 93.328 523,452 +426 0.07% 48,852,736
2014-03-11 2014-03-07 95.793 523,026 -331,364 0.07% 50,102,377
2014-03-10 2014-03-06 94.385 854,390 -426 0.11% 80,641,222
2014-03-07 2014-03-05 94.972 854,816 -426 0.11% 81,183,180
2014-03-06 2014-03-04 96.263 855,242 +329,660 0.11% 82,328,039
2014-03-03 2014-02-27 91.919 525,582 -426 0.07% 48,311,124
2014-02-27 2014-02-25 90.511 526,008 +330,938 0.07% 47,609,281
2014-02-25 2014-02-21 91.919 195,070 -426 0.02% 17,930,696
2014-02-24 2014-02-20 91.567 195,496 -426 0.03% 17,901,003
2014-02-21 2014-02-19 90.745 195,922 -1,704 0.03% 17,779,011
2014-02-19 2014-02-17 92.741 197,626 -425 0.03% 18,328,042
2014-02-17 2014-02-13 92.506 198,051 +1,277 0.03% 18,320,957
2014-02-12 2014-02-10 86.167 196,774 -426 0.03% 16,955,425
2014-02-10 2014-02-06 82.293 197,200 -851 0.03% 16,228,180
2014-02-05 2014-01-30 83.937 198,051 +425 0.03% 16,623,711
2014-01-29 2014-01-27 82.176 197,626 -1,277 0.03% 16,240,037
2014-01-22 2014-01-20 87.693 198,903 -426 0.03% 17,442,424
2014-01-20 2014-01-16 87.928 199,329 +852 0.03% 17,526,581
2014-01-14 2014-01-10 84.876 198,477 -426 0.03% 16,845,868
2014-01-08 2014-01-06 83.819 198,903 -1,278 0.03% 16,671,875
2014-01-02 2013-12-27 85.110 200,181 -852 0.03% 17,037,496
2013-12-30 2013-12-24 84.523 201,033 -4,259 0.03% 16,992,010
2013-12-27 2013-12-20 83.584 205,292 -1,704 0.03% 17,159,195
2013-12-20 2013-12-18 84.523 206,996 -3,833 0.03% 17,496,023
2013-12-19 2013-12-17 81.471 210,829 -9,370 0.03% 17,176,502
2013-12-18 2013-12-16 81.589 220,199 +6,815 0.03% 17,965,737
2013-12-17 2013-12-13 81.823 213,384 -1,278 0.03% 17,459,811
2013-12-12 2013-12-10 83.702 214,662 -426 0.03% 17,967,580
2013-12-11 2013-12-09 83.584 215,088 -852 0.03% 17,977,987
2013-12-09 2013-12-05 84.289 215,940 -4,685 0.03% 18,201,301
2013-12-04 2013-12-02 84.406 220,625 -1,278 0.03% 18,622,094
2013-11-28 2013-11-26 81.823 221,903 -426 0.03% 18,156,864
2013-11-25 2013-11-21 83.115 222,329 -2,555 0.03% 18,478,821
2013-11-21 2013-11-19 81.236 224,884 +852 0.03% 18,268,780
2013-11-19 2013-11-15 78.654 224,032 -852 0.03% 17,620,968
2013-11-18 2013-11-14 76.541 224,884 -426 0.03% 17,212,781
2013-11-15 2013-11-13 76.658 225,310 +2,555 0.03% 17,271,838
2013-11-13 2013-11-11 75.367 222,755 -851 0.03% 16,788,326
2013-11-07 2013-11-05 77.362 223,606 -426 0.03% 17,298,712
2013-10-30 2013-10-28 82.645 224,032 +426 0.03% 18,515,166
2013-10-25 2013-10-23 83.115 223,606 -426 0.03% 18,584,959
2013-10-24 2013-10-22 88.397 224,032 -2,982 0.03% 19,803,864
2013-10-22 2013-10-18 85.228 227,014 -426 0.03% 19,347,914
2013-10-18 2013-10-16 83.232 227,440 -1,277 0.03% 18,930,321
2013-10-17 2013-10-15 84.289 228,717 +851 0.03% 19,278,258
2013-10-16 2013-10-11 83.350 227,866 +426 0.03% 18,992,528
2013-10-10 2013-10-08 84.758 227,440 -852 0.03% 19,277,421
2013-10-08 2013-10-04 85.580 228,292 -851 0.03% 19,537,236
2013-10-07 2013-10-03 84.641 229,143 -1,278 0.03% 19,394,865
2013-10-02 2013-09-27 83.232 230,421 -852 0.03% 19,178,436
2013-09-30 2013-09-26 81.823 231,273 -426 0.03% 18,923,550
2013-09-26 2013-09-24 83.232 231,699 -1,278 0.03% 19,284,807
2013-09-19 2013-09-17 80.649 232,977 -426 0.03% 18,789,477
2013-09-17 2013-09-13 78.771 233,403 -22,999 0.03% 18,385,433
2013-09-16 2013-09-12 76.775 256,402 -426 0.03% 19,685,391
2013-09-11 2013-09-09 78.889 256,828 -426 0.03% 20,260,798
2013-09-05 2013-09-03 76.423 257,254 -426 0.03% 19,660,204
2013-09-04 2013-09-02 77.010 257,680 -852 0.03% 19,844,011
2013-09-03 2013-08-30 77.010 258,532 +426 0.03% 19,909,623
2013-08-30 2013-08-28 70.084 258,106 -3,407 0.03% 18,089,115
2013-08-29 2013-08-27 70.788 261,513 +2,981 0.03% 18,512,092
2013-08-28 2013-08-26 73.371 258,532 -426 0.03% 18,968,772
2013-08-27 2013-08-23 72.667 258,958 -426 0.03% 18,817,628
2013-08-26 2013-08-22 73.723 259,384 +426 0.03% 19,122,634
2013-08-19 2013-08-15 72.784 258,958 +426 0.03% 18,848,028
2013-08-15 2013-08-12 75.132 258,532 -134,590 0.03% 19,424,023
2013-08-09 2013-08-07 76.306 393,122 +134,164 0.05% 29,997,537
2013-08-07 2013-08-05 75.249 258,958 -426 0.03% 19,486,429
2013-08-06 2013-08-02 76.189 259,384 -851 0.03% 19,762,086
2013-08-05 2013-08-01 75.602 260,235 -426 0.03% 19,674,172
2013-08-02 2013-07-31 72.902 260,661 -852 0.03% 19,002,579
2013-08-01 2013-07-30 74.545 261,513 -426 0.03% 19,494,491
2013-07-26 2013-07-24 72.902 261,939 -426 0.03% 19,095,747
2013-07-25 2013-07-23 72.667 262,365 -426 0.03% 19,065,203
2013-07-22 2013-07-18 73.488 262,791 -852 0.03% 19,312,110
2013-07-18 2013-07-16 72.432 263,643 -2,555 0.03% 19,096,171
2013-07-16 2013-07-12 67.149 266,198 +426 0.03% 17,874,986
2013-07-12 2013-07-10 67.736 265,772 -2,130 0.03% 18,002,380
2013-07-10 2013-07-08 67.149 267,902 -502,156 0.03% 17,989,408
2013-07-09 2013-07-05 66.680 770,058 -10,648 0.10% 51,347,189
2013-07-08 2013-07-04 66.914 780,706 -1,278 0.10% 52,240,493
2013-07-05 2013-07-03 65.271 781,984 +499,601 0.10% 51,040,810
2013-07-04 2013-07-02 67.854 282,383 -2,556 0.04% 19,160,696
2013-07-03 2013-06-28 65.154 284,939 -2,555 0.04% 18,564,779
2013-07-02 2013-06-27 62.571 287,494 -3,407 0.04% 17,988,746
2013-06-28 2013-06-26 63.275 290,901 -8,093 0.04% 18,406,825
2013-06-26 2013-06-24 62.923 298,994 -5,963 0.04% 18,813,611
2013-06-25 2013-06-21 64.567 304,957 +4,685 0.04% 19,690,022
2013-06-21 2013-06-19 67.384 300,272 -425 0.04% 20,233,529
2013-06-19 2013-06-17 63.040 300,697 +425 0.04% 18,956,069
2013-06-17 2013-06-13 63.040 300,272 -1,277 0.04% 18,929,277
2013-06-11 2013-06-07 65.502 301,549 +1,722 0.04% 19,752,085
2013-06-10 2013-06-06 65.266 299,827 +1,269 0.04% 19,568,391
2013-06-06 2013-06-04 67.985 298,558 -1,269 0.04% 20,297,467
2013-06-05 2013-06-03 66.448 299,827 -4,652 0.04% 19,922,890
2013-06-04 2013-05-31 63.965 304,479 -423 0.04% 19,476,006
2013-05-30 2013-05-28 62.783 304,902 -423 0.04% 19,142,563
2013-05-28 2013-05-24 62.546 305,325 -1,268 0.04% 19,096,920
2013-05-27 2013-05-23 62.192 306,593 +4,229 0.04% 19,067,479
2013-05-24 2013-05-22 62.192 302,364 -2,115 0.04% 18,804,471
2013-05-23 2013-05-21 63.610 304,479 -3,383 0.04% 19,368,006
2013-05-22 2013-05-20 63.965 307,862 +1,269 0.04% 19,692,400
2013-05-20 2013-05-15 57.580 306,593 -423 0.04% 17,653,730
2013-05-16 2013-05-14 56.516 307,016 -846 0.04% 17,351,387
2013-05-15 2013-05-13 56.871 307,862 -846 0.04% 17,508,400
2013-05-13 2013-05-09 55.334 308,708 -1,268 0.04% 17,082,012
2013-05-10 2013-05-08 51.550 309,976 -2,961 0.04% 15,979,377
2013-05-09 2013-05-07 51.432 312,937 -423 0.04% 16,095,018
2013-04-26 2013-04-24 52.023 313,360 +423 0.04% 16,302,024
2013-04-24 2013-04-22 51.550 312,937 -1,691 0.04% 16,132,018
2013-04-23 2013-04-19 52.023 314,628 -1,269 0.04% 16,367,989
2013-04-19 2013-04-17 53.324 315,897 -423 0.04% 16,844,857
2013-04-18 2013-04-16 54.152 316,320 +423 0.04% 17,129,213
2013-04-17 2013-04-15 54.270 315,897 -2,960 0.04% 17,143,657
2013-04-15 2013-04-11 52.969 318,857 -423 0.04% 16,889,596
2013-04-12 2013-04-10 51.905 319,280 -10,572 0.04% 16,572,252
2013-04-11 2013-04-09 51.196 329,852 +9,726 0.04% 16,886,992
2013-04-10 2013-04-08 50.723 320,126 -1,691 0.04% 16,237,663
2013-04-09 2013-04-05 50.959 321,817 +20,298 0.04% 16,399,535
2013-04-05 2013-04-02 51.905 301,519 -2,114 0.04% 15,650,366
2013-04-02 2013-03-27 52.023 303,633 -423 0.04% 15,795,993
2013-03-28 2013-03-26 50.013 304,056 -423 0.04% 15,206,849
2013-03-26 2013-03-22 50.368 304,479 -423 0.04% 15,336,005
2013-03-21 2013-03-19 51.432 304,902 -423 0.04% 15,681,761
2013-03-19 2013-03-15 51.196 305,325 -845 0.04% 15,631,316
2013-03-18 2013-03-14 50.368 306,170 -846 0.04% 15,421,177
2013-03-15 2013-03-13 50.723 307,016 -423 0.04% 15,572,688
2013-03-11 2013-03-07 52.969 307,439 -423 0.04% 16,284,794
2013-03-06 2013-03-04 52.496 307,862 -3,806 0.04% 16,161,600
2013-03-01 2013-02-27 50.368 311,668 -423 0.04% 15,698,100
2013-02-25 2013-02-21 51.787 312,091 -423 0.04% 16,162,206
2013-02-20 2013-02-18 52.496 312,514 -38,905 0.04% 16,405,812
2013-02-19 2013-02-15 53.087 351,419 +38,059 0.05% 18,655,929
2013-02-18 2013-02-14 53.560 313,360 -845 0.04% 16,783,675
2013-02-15 2013-02-08 52.969 314,205 -846 0.04% 16,643,183
2013-02-07 2013-02-05 55.452 315,051 -846 0.04% 17,470,245
2013-02-06 2013-02-04 55.452 315,897 -423 0.04% 17,517,157
2013-02-05 2013-02-01 54.979 316,320 -423 0.04% 17,391,014
2013-02-04 2013-01-31 53.560 316,743 -1,691 0.04% 16,964,869
2013-02-01 2013-01-30 54.861 318,434 +423 0.04% 17,469,590
2013-01-30 2013-01-28 54.624 318,011 -1,269 0.04% 17,371,184
2013-01-24 2013-01-22 56.516 319,280 -1,269 0.04% 18,044,502
2013-01-22 2013-01-18 56.162 320,549 -423 0.04% 18,002,521
2013-01-21 2013-01-17 56.989 320,972 -845 0.04% 18,291,928
2013-01-18 2013-01-16 55.807 321,817 -846 0.04% 17,959,584
2013-01-10 2013-01-08 52.614 322,663 -423 0.04% 16,976,747
2013-01-09 2013-01-07 52.496 323,086 -1,269 0.04% 16,960,803
2013-01-08 2013-01-04 51.787 324,355 +423 0.04% 16,797,320
2013-01-02 2012-12-27 51.787 323,932 -423 0.04% 16,775,414
2012-12-28 2012-12-24 51.314 324,355 +423 0.04% 16,643,920
2012-12-21 2012-12-19 51.196 323,932 +423 0.04% 16,583,914
2012-12-19 2012-12-17 48.358 323,509 +846 0.04% 15,644,258
2012-12-14 2012-12-12 48.476 322,663 -423 0.04% 15,641,497
2012-12-12 2012-12-10 47.247 323,086 -846 0.04% 15,264,722
2012-12-10 2012-12-06 48.003 323,932 -423 0.04% 15,549,813
2012-12-06 2012-12-04 49.659 324,355 +423 0.04% 16,107,019
2012-11-29 2012-11-27 52.614 323,932 -845 0.04% 17,043,514
2012-11-26 2012-11-22 51.314 324,777 -3,384 0.04% 16,665,574
2012-11-23 2012-11-21 50.841 328,161 +423 0.04% 16,684,020
2012-11-22 2012-11-20 49.659 327,738 -423 0.04% 16,275,014
2012-11-21 2012-11-19 51.196 328,161 -1,268 0.04% 16,800,421
2012-11-08 2012-11-06 55.570 329,429 +3,383 0.04% 18,306,486
2012-11-02 2012-10-31 55.570 326,046 -846 0.04% 18,118,491
2012-10-30 2012-10-26 55.334 326,892 -846 0.04% 18,088,204
2012-10-19 2012-10-17 53.560 327,738 -17,338 0.04% 17,553,765
2012-10-09 2012-10-05 54.624 345,076 -1,269 0.05% 18,849,595
2012-09-25 2012-09-21 54.861 346,345 -423 0.05% 19,000,813
2012-09-21 2012-09-19 55.570 346,768 -423 0.05% 19,270,020
2012-09-20 2012-09-18 54.388 347,191 -845 0.05% 18,883,026
2012-09-18 2012-09-14 54.861 348,036 -846 0.05% 19,093,583
2012-09-17 2012-09-13 55.452 348,882 -423 0.05% 19,346,246
2012-09-14 2012-09-12 55.689 349,305 -2,114 0.05% 19,452,302
2012-09-12 2012-09-10 56.162 351,419 -1,269 0.05% 19,736,227
2012-09-11 2012-09-07 56.753 352,688 -846 0.05% 20,015,996
2012-09-10 2012-09-06 55.807 353,534 +423 0.05% 19,729,609
2012-09-05 2012-09-03 55.689 353,111 -1,269 0.05% 19,664,253
2012-09-04 2012-08-31 55.216 354,380 -423 0.05% 19,567,321
2012-08-30 2012-08-28 54.624 354,803 -422 0.05% 19,380,927
2012-08-29 2012-08-27 54.388 355,225 -6,767 0.05% 19,319,979
2012-08-28 2012-08-24 54.152 361,992 -422 0.05% 19,602,422
2012-08-27 2012-08-23 54.270 362,414 -846 0.05% 19,668,124
2012-08-24 2012-08-22 54.270 363,260 -423 0.05% 19,714,036
2012-08-21 2012-08-17 53.915 363,683 -22,413 0.05% 19,607,993
2012-08-20 2012-08-16 53.560 386,096 -32,985 0.05% 20,679,441
2012-08-17 2012-08-15 53.560 419,081 +32,985 0.06% 22,446,129
2012-08-16 2012-08-14 54.033 386,096 -423 0.05% 20,862,041
2012-08-08 2012-08-06 54.033 386,519 -846 0.05% 20,884,897
2012-08-01 2012-07-30 54.033 387,365 -846 0.05% 20,930,609
2012-07-31 2012-07-27 53.560 388,211 -422 0.05% 20,792,721
2012-07-30 2012-07-26 52.023 388,633 -846 0.05% 20,217,974
2012-07-20 2012-07-18 52.142 389,479 -423 0.05% 20,308,036
2012-07-17 2012-07-13 53.679 389,902 -1,269 0.05% 20,929,392
2012-07-16 2012-07-12 52.733 391,171 +846 0.05% 20,627,510
2012-07-13 2012-07-11 52.260 390,325 +423 0.05% 20,398,298
2012-06-29 2012-06-27 47.247 389,902 -423 0.05% 18,421,553
2012-06-27 2012-06-25 47.767 390,325 +2,114 0.05% 18,644,598
2012-06-26 2012-06-22 49.422 388,211 +5,921 0.05% 19,186,220
2012-06-25 2012-06-21 49.659 382,290 +423 0.05% 18,983,991
2012-06-21 2012-06-19 51.314 381,867 +423 0.05% 19,595,085
2012-06-20 2012-06-18 50.595 381,444 +4,651 0.05% 19,299,347
2012-06-19 2012-06-15 47.366 376,793 +6,008 0.05% 17,847,175
2012-06-15 2012-06-13 49.997 370,785 -418 0.05% 18,538,300
2012-06-14 2012-06-12 49.758 371,203 -418 0.05% 18,470,399
2012-06-13 2012-06-11 49.878 371,621 -6,688 0.05% 18,535,647
2012-06-11 2012-06-07 49.758 378,309 -418 0.05% 18,823,980
2012-06-01 2012-05-30 49.758 378,727 +836 0.05% 18,844,779
2012-05-31 2012-05-29 49.280 377,891 +418 0.05% 18,622,382
2012-05-30 2012-05-28 48.562 377,473 -836 0.05% 18,330,883
2012-05-16 2012-05-14 55.739 378,309 -418 0.05% 21,086,478
2012-05-14 2012-05-10 55.858 378,727 -418 0.05% 21,155,077
2012-05-09 2012-05-07 57.054 379,145 -418 0.05% 21,631,925
2012-04-27 2012-04-25 56.815 379,563 -418 0.05% 21,564,974
2012-04-18 2012-04-16 57.533 379,981 +836 0.05% 21,861,422
2012-04-17 2012-04-13 56.456 379,145 -418 0.05% 21,405,175
2012-04-16 2012-04-12 55.500 379,563 -418 0.05% 21,065,575
2012-04-12 2012-04-10 55.021 379,981 -1,255 0.05% 20,906,974
2012-04-05 2012-04-02 55.141 381,236 +836 0.05% 21,021,625
2012-04-03 2012-03-30 54.423 380,400 -418 0.05% 20,702,527
2012-04-02 2012-03-29 55.500 380,818 -418 0.05% 21,135,227
2012-03-30 2012-03-28 55.500 381,236 -9,614 0.05% 21,158,425
2012-03-21 2012-03-19 52.748 390,850 +418 0.05% 20,616,748
2012-03-19 2012-03-15 52.868 390,432 -836 0.05% 20,641,399
2012-03-15 2012-03-13 51.074 391,268 -418 0.05% 19,983,597
2012-03-13 2012-03-09 50.595 391,686 -1,254 0.05% 19,817,546
2012-03-09 2012-03-07 50.835 392,940 +836 0.05% 19,974,993
2012-03-08 2012-03-06 49.399 392,104 -836 0.05% 19,369,695
2012-03-07 2012-03-05 49.997 392,940 +418 0.05% 19,645,993
2012-03-05 2012-03-01 51.074 392,522 -7,525 0.05% 20,047,644
2012-03-02 2012-02-29 52.629 400,047 -4,598 0.05% 21,054,026
2012-02-27 2012-02-23 51.552 404,645 +4,180 0.05% 20,860,413
2012-02-24 2012-02-22 51.792 400,465 -418 0.05% 20,740,724
2012-02-22 2012-02-20 51.552 400,883 +418 0.05% 20,666,473
2012-02-17 2012-02-15 52.868 400,465 -7,942 0.05% 21,171,825
2012-02-16 2012-02-14 52.270 408,407 -418 0.06% 21,347,453
2012-02-15 2012-02-13 53.107 408,825 -418 0.06% 21,711,602
2012-02-14 2012-02-10 52.390 409,243 -418 0.06% 21,440,101
2012-02-13 2012-02-09 53.586 409,661 +418 0.06% 21,952,000
2012-02-10 2012-02-08 54.423 409,243 -4,180 0.06% 22,272,251
2012-02-09 2012-02-07 52.150 413,423 -836 0.06% 21,560,190
2012-02-08 2012-02-06 51.672 414,259 +418 0.06% 21,405,588
2012-02-07 2012-02-03 52.868 413,841 -1,254 0.06% 21,878,989
2012-02-06 2012-02-02 52.988 415,095 -1,254 0.06% 21,994,935
2012-02-03 2012-02-01 51.074 416,349 -12,541 0.06% 21,264,582
2012-02-02 2012-01-31 49.639 428,890 +3,762 0.06% 21,289,501
2012-02-01 2012-01-30 48.921 425,128 +2,090 0.06% 20,797,660
2012-01-31 2012-01-27 49.997 423,038 +10,869 0.06% 21,150,816
2012-01-30 2012-01-26 49.997 412,169 +4,180 0.06% 20,607,394
2012-01-27 2012-01-20 50.237 407,989 +418 0.06% 20,496,004
2012-01-26 2012-01-19 49.639 407,571 +836 0.06% 20,231,255
2012-01-19 2012-01-17 49.519 406,735 -418 0.06% 20,141,107
2012-01-18 2012-01-16 47.797 407,153 +1,672 0.06% 19,460,526
2012-01-17 2012-01-13 46.744 405,481 +1,672 0.05% 18,953,810
2012-01-12 2012-01-10 47.797 403,809 +418 0.05% 19,300,694
2012-01-10 2012-01-06 47.222 403,391 +3,344 0.05% 19,049,115
2012-01-09 2012-01-05 47.127 400,047 -418 0.05% 18,852,923
2012-01-06 2012-01-04 48.203 400,465 +13,795 0.05% 19,303,723
2012-01-04 2011-12-30 43.443 386,670 +4,598 0.05% 16,798,008
2012-01-03 2011-12-29 44.304 382,072 -4,180 0.05% 16,927,298
2011-12-30 2011-12-28 47.844 386,252 +4,598 0.05% 18,480,010
2011-12-23 2011-12-21 62.915 381,654 -2,090 0.05% 24,011,927
2011-12-22 2011-12-20 60.045 383,744 -418 0.05% 23,041,820
2011-12-21 2011-12-19 59.925 384,162 +418 0.05% 23,020,968
2011-12-16 2011-12-14 63.394 383,744 +418 0.05% 24,327,021
2011-12-15 2011-12-13 65.547 383,326 -3,762 0.05% 25,125,823
2011-12-12 2011-12-08 63.394 387,088 -836 0.05% 24,539,010
2011-12-09 2011-12-07 62.676 387,924 -1,672 0.05% 24,313,607
2011-12-07 2011-12-05 61.839 389,596 +418 0.05% 24,092,202
2011-12-05 2011-12-01 64.590 389,178 +2,090 0.05% 25,137,003
2011-12-02 2011-11-30 65.547 387,088 +1,254 0.05% 25,372,410
2011-11-30 2011-11-28 65.786 385,834 -14,213 0.05% 25,382,515
2011-11-28 2011-11-24 63.035 400,047 -418 0.05% 25,216,981
2011-11-24 2011-11-22 62.437 400,465 -418 0.05% 25,003,829
2011-11-22 2011-11-18 62.437 400,883 +418 0.05% 25,029,928
2011-11-21 2011-11-17 65.666 400,465 -1,254 0.05% 26,297,131
2011-11-18 2011-11-16 65.068 401,719 +418 0.05% 26,139,226
2011-11-17 2011-11-15 65.547 401,301 +5,017 0.05% 26,304,028
2011-11-15 2011-11-11 62.437 396,284 +418 0.05% 24,742,780
2011-11-11 2011-11-09 62.198 395,866 +418 0.05% 24,621,982
2011-11-10 2011-11-08 62.557 395,448 +418 0.05% 24,737,883
2011-11-09 2011-11-07 61.600 395,030 +418 0.05% 24,333,735
2011-11-08 2011-11-04 62.198 394,612 -418 0.05% 24,543,986
2011-11-04 2011-11-02 61.839 395,030 +418 0.05% 24,428,235
2011-11-02 2011-10-31 59.806 394,612 +418 0.05% 23,599,986
2011-11-01 2011-10-28 60.523 394,194 -418 0.05% 23,857,887
2011-10-28 2011-10-26 60.045 394,612 +418 0.05% 23,694,386
2011-10-27 2011-10-25 60.164 394,194 +418 0.05% 23,716,438
2011-10-19 2011-10-17 64.710 393,776 -418 0.05% 25,481,088
2011-10-14 2011-10-12 61.360 394,194 -38,458 0.05% 24,187,937
2011-10-13 2011-10-11 59.088 432,652 +38,458 0.06% 25,564,489
2011-10-04 2011-09-30 57.413 394,194 +418 0.05% 22,631,988
2011-10-03 2011-09-28 59.088 393,776 -418 0.05% 23,267,389
2011-09-30 2011-09-27 56.696 394,194 -418 0.05% 22,349,088
2011-09-28 2011-09-26 56.696 394,612 -90,293 0.05% 22,372,787
2011-09-27 2011-09-23 57.413 484,905 +89,457 0.07% 27,840,008
2011-09-26 2011-09-22 56.576 395,448 -418 0.05% 22,372,885
2011-09-22 2011-09-20 59.327 395,866 -1,254 0.05% 23,485,583
2011-09-21 2011-09-19 60.762 397,120 -24,664 0.05% 24,129,978
2011-09-20 2011-09-16 62.796 421,784 +24,664 0.06% 26,486,274
2011-09-19 2011-09-15 62.198 397,120 +4,180 0.05% 24,699,978
2011-09-16 2011-09-14 63.992 392,940 -418 0.05% 25,144,991
2011-09-15 2011-09-12 64.470 393,358 -45,146 0.05% 25,359,939
2011-09-14 2011-09-09 67.221 438,504 +44,310 0.06% 29,476,868
2011-09-12 2011-09-08 66.504 394,194 +418 0.05% 26,215,386
2011-09-09 2011-09-07 66.623 393,776 -836 0.05% 26,234,688
2011-09-06 2011-09-02 65.906 394,612 +418 0.05% 26,007,185
2011-09-05 2011-09-01 66.025 394,194 -418 0.05% 26,026,786
2011-09-02 2011-08-31 66.504 394,612 -836 0.05% 26,243,185
2011-09-01 2011-08-30 63.633 395,448 -125,407 0.05% 25,163,583
2011-08-31 2011-08-29 60.643 520,855 +125,407 0.07% 31,586,118
2011-08-30 2011-08-26 59.686 395,448 +418 0.05% 23,602,684
2011-08-29 2011-08-25 60.523 395,030 -44,729 0.05% 23,908,485
2011-08-26 2011-08-24 60.045 439,759 +40,131 0.06% 26,405,227
2011-08-24 2011-08-22 60.762 399,628 -419 0.05% 24,282,370
2011-08-23 2011-08-19 61.600 400,047 +419 0.05% 24,642,780
2011-08-22 2011-08-18 63.394 399,628 +418 0.05% 25,333,969
2011-08-19 2011-08-17 64.470 399,210 +418 0.05% 25,737,220
2011-08-18 2011-08-16 64.231 398,792 -418 0.05% 25,614,872
2011-08-17 2011-08-15 64.590 399,210 +418 0.05% 25,784,970
2011-08-12 2011-08-10 61.839 398,792 +418 0.05% 24,660,873
2011-08-10 2011-08-08 63.394 398,374 -2,927 0.05% 25,254,473
2011-08-09 2011-08-05 63.274 401,301 -418 0.05% 25,392,027
2011-08-08 2011-08-04 65.666 401,719 -23,409 0.05% 26,379,477
2011-07-29 2011-07-27 66.025 425,128 +22,573 0.06% 28,069,214
2011-07-22 2011-07-20 67.580 402,555 +418 0.06% 27,204,775
2011-07-19 2011-07-15 66.623 402,137 -418 0.06% 26,791,726
2011-07-18 2011-07-14 66.623 402,555 +836 0.06% 26,819,574
2011-07-15 2011-07-13 64.470 401,719 +418 0.05% 25,898,976
2011-07-13 2011-07-11 63.872 401,301 -2,508 0.05% 25,632,027
2011-07-12 2011-07-08 64.470 403,809 -24,245 0.06% 26,033,719
2011-07-11 2011-07-07 64.112 428,054 -836 0.06% 27,443,204
2011-07-06 2011-07-04 65.547 428,890 -11,287 0.06% 28,112,401
2011-07-05 2011-06-30 62.676 440,177 -3,344 0.06% 27,588,627
2011-06-29 2011-06-27 60.284 443,521 -1,672 0.06% 26,737,216
2011-06-28 2011-06-24 60.045 445,193 -24,663 0.06% 26,731,511
2011-06-27 2011-06-23 60.284 469,856 -75,244 0.06% 28,324,795
2011-06-24 2011-06-22 61.480 545,100 +49,327 0.07% 33,512,803
2011-06-23 2011-06-21 62.796 495,773 +74,825 0.07% 31,132,474
2011-06-22 2011-06-20 60.164 420,948 -2,090 0.06% 25,326,075
2011-06-17 2011-06-15 59.566 423,038 -2,090 0.06% 25,198,819
2011-06-16 2011-06-14 58.968 425,128 -13,376 0.06% 25,069,062
2011-06-14 2011-06-10 59.806 438,504 +418 0.06% 26,224,971
2011-06-09 2011-06-07 60.164 438,086 +10,032 0.06% 26,357,172
2011-06-08 2011-06-03 60.045 428,054 -4,598 0.06% 25,702,403
2011-06-03 2011-06-01 61.225 432,652 -418 0.06% 26,489,239
2011-06-02 2011-05-31 60.020 433,070 +3,274 0.06% 25,992,886
2011-06-01 2011-05-30 60.020 429,796 -830 0.06% 25,796,380
2011-05-31 2011-05-27 59.900 430,626 -6,223 0.06% 25,794,297
2011-05-30 2011-05-26 59.658 436,849 +6,638 0.06% 26,061,752
2011-05-27 2011-05-25 59.056 430,211 -8,712 0.06% 25,406,489
2011-05-25 2011-05-23 59.056 438,923 -1,245 0.06% 25,920,984
2011-05-19 2011-05-17 60.020 440,168 -1,659 0.06% 26,418,908
2011-05-11 2011-05-06 59.176 441,827 -415 0.06% 26,145,732
2011-05-04 2011-04-29 57.489 442,242 -13,276 0.06% 25,424,090
2011-05-03 2011-04-28 57.489 455,518 +13,691 0.06% 26,187,316
2011-04-29 2011-04-27 57.610 441,827 -830 0.06% 25,453,482
2011-04-28 2011-04-26 57.851 442,657 -1,659 0.06% 25,607,998
2011-04-26 2011-04-20 60.502 444,316 -1,660 0.06% 26,882,071
2011-04-21 2011-04-19 58.694 445,976 +415 0.06% 26,176,255
2011-04-20 2011-04-18 59.658 445,561 -830 0.06% 26,581,497
2011-04-19 2011-04-15 58.815 446,391 -2,904 0.06% 26,254,413
2011-04-15 2011-04-13 59.538 449,295 -1,244 0.06% 26,750,111
2011-04-14 2011-04-12 59.538 450,539 -1,660 0.06% 26,824,177
2011-04-12 2011-04-08 57.851 452,199 -37,337 0.06% 26,160,009
2011-04-11 2011-04-07 57.128 489,536 +34,848 0.07% 27,965,980
2011-04-08 2011-04-06 54.235 454,688 -2,074 0.06% 24,660,000
2011-04-07 2011-04-04 53.030 456,762 -830 0.06% 24,221,983
2011-04-06 2011-04-01 48.450 457,592 -415 0.06% 22,170,298
2011-03-28 2011-03-24 50.740 458,007 -415 0.06% 23,239,205
2011-03-22 2011-03-18 48.450 458,422 -10,371 0.06% 22,210,512
2011-03-21 2011-03-17 48.811 468,793 +8,297 0.07% 22,882,486
2011-03-18 2011-03-16 50.619 460,496 -2,074 0.06% 23,309,997
2011-03-17 2011-03-15 49.173 462,570 -1,245 0.06% 22,745,982
2011-03-16 2011-03-14 51.342 463,815 -65,133 0.06% 23,813,402
2011-03-15 2011-03-11 51.101 528,948 +65,133 0.07% 27,029,991
2011-03-14 2011-03-10 51.222 463,815 -830 0.06% 23,757,502
2011-03-11 2011-03-09 51.704 464,645 -829 0.06% 24,024,017
2011-03-09 2011-03-07 52.066 465,474 -1,245 0.06% 24,235,179
2011-03-07 2011-03-03 52.548 466,719 +415 0.06% 24,525,001
2011-03-04 2011-03-02 52.066 466,304 -36,093 0.06% 24,278,394
2011-03-03 2011-03-01 50.860 502,397 -68,037 0.07% 25,552,097
2011-03-02 2011-02-28 49.776 570,434 +33,603 0.08% 28,393,734
2011-03-01 2011-02-25 50.499 536,831 -38,167 0.07% 27,109,323
2011-02-28 2011-02-24 50.017 574,998 +51,858 0.08% 28,759,511
2011-02-25 2011-02-23 50.619 523,140 +51,858 0.07% 26,480,994
2011-02-24 2011-02-22 50.740 471,282 +4,978 0.07% 23,912,777
2011-02-22 2011-02-18 52.548 466,304 +1,244 0.06% 24,503,194
2011-02-17 2011-02-15 54.235 465,060 +1,245 0.06% 25,222,525
2011-02-16 2011-02-14 54.235 463,815 -14,935 0.06% 25,155,002
2011-02-15 2011-02-11 52.066 478,750 -2,074 0.07% 24,926,402
2011-02-14 2011-02-10 51.222 480,824 -23,233 0.07% 24,628,736
2011-02-11 2011-02-09 52.668 504,057 +23,648 0.07% 26,547,776
2011-02-10 2011-02-08 53.391 480,409 +7,882 0.07% 25,649,678
2011-02-09 2011-02-07 54.476 472,527 -21,158 0.07% 25,741,398
2011-02-08 2011-02-02 55.320 493,685 -67,622 0.07% 27,310,502
2011-02-07 2011-01-31 52.427 561,307 +10,371 0.08% 29,427,731
2011-01-31 2011-01-27 51.584 550,936 +1,245 0.08% 28,419,209
2011-01-28 2011-01-26 51.825 549,691 +415 0.08% 28,487,487
2011-01-27 2011-01-25 50.981 549,276 -415 0.08% 28,002,580
2011-01-26 2011-01-24 49.655 549,691 +12,446 0.08% 27,294,988
2011-01-25 2011-01-21 49.173 537,245 +65,133 0.07% 26,417,980
2011-01-24 2011-01-20 48.209 472,112 -19,499 0.07% 22,759,991
2011-01-21 2011-01-19 48.329 491,611 +26,137 0.07% 23,759,266
2011-01-20 2011-01-18 47.968 465,474 +829 0.06% 22,327,781
2011-01-19 2011-01-17 47.389 464,645 -19,083 0.06% 22,019,215
2011-01-18 2011-01-14 47.582 483,728 -415 0.07% 23,016,826
2011-01-17 2011-01-13 47.823 484,143 +2,904 0.07% 23,153,272
2011-01-14 2011-01-12 47.438 481,239 +16,594 0.07% 22,828,794
2011-01-13 2011-01-11 48.112 464,645 -35,263 0.06% 22,355,216
2011-01-12 2011-01-10 49.896 499,908 +7,053 0.07% 24,943,506
2011-01-11 2011-01-07 50.499 492,855 +12,860 0.07% 24,888,588
2011-01-10 2011-01-06 50.619 479,995 +4,979 0.07% 24,297,023
2011-01-07 2011-01-05 51.101 475,016 -18,669 0.07% 24,273,989
2011-01-06 2011-01-04 50.860 493,685 +29,455 0.07% 25,109,002
2011-01-04 2010-12-31 49.655 464,230 +8,297 0.06% 23,051,409
2011-01-03 2010-12-29 49.896 455,933 +830 0.06% 22,749,320
2010-12-30 2010-12-28 49.414 455,103 +2,489 0.06% 22,488,507
2010-12-29 2010-12-24 50.740 452,614 +5,393 0.06% 22,965,565
2010-12-28 2010-12-22 50.017 447,221 -9,126 0.06% 22,368,525
2010-12-23 2010-12-21 50.378 456,347 -18,254 0.06% 22,989,977
2010-12-22 2010-12-20 50.860 474,601 -28,626 0.07% 24,138,382
2010-12-21 2010-12-17 50.619 503,227 +8,712 0.07% 25,473,011
2010-12-20 2010-12-16 50.378 494,515 -16,179 0.07% 24,912,816
2010-12-17 2010-12-15 50.981 510,694 +44,390 0.07% 26,035,636
2010-12-16 2010-12-14 51.222 466,304 -43,561 0.06% 23,884,994
2010-12-15 2010-12-13 50.981 509,865 +14,521 0.07% 25,993,372
2010-12-14 2010-12-10 51.945 495,344 +22,402 0.07% 25,730,678
2010-12-13 2010-12-09 51.825 472,942 +17,424 0.07% 24,510,005
2010-12-10 2010-12-08 53.873 455,518 +11,616 0.06% 24,540,315
2010-12-09 2010-12-07 55.199 443,902 +8,712 0.06% 24,503,021
2010-12-08 2010-12-06 54.958 435,190 -14,105 0.06% 23,917,226
2010-12-07 2010-12-03 55.199 449,295 -4,148 0.06% 24,800,711
2010-12-06 2010-12-02 55.320 453,443 -19,499 0.06% 25,084,327
2010-12-03 2010-12-01 54.717 472,942 +3,319 0.07% 25,878,005
2010-12-02 2010-11-30 53.391 469,623 +24,062 0.07% 25,073,799
2010-12-01 2010-11-29 55.199 445,561 -8,712 0.06% 24,594,597
2010-11-30 2010-11-26 55.079 454,273 +3,734 0.06% 25,020,742
2010-11-29 2010-11-25 55.079 450,539 -29,041 0.06% 24,815,078
2010-11-26 2010-11-24 53.271 479,580 +29,041 0.07% 25,547,617
2010-11-24 2010-11-22 51.945 450,539 +4,978 0.06% 23,403,280
2010-11-23 2010-11-19 51.704 445,561 -13,690 0.06% 23,037,297
2010-11-22 2010-11-18 52.427 459,251 -1,660 0.06% 24,077,225
2010-11-18 2010-11-16 51.463 460,911 -55,176 0.06% 23,719,854
2010-11-17 2010-11-15 51.342 516,087 +7,882 0.07% 26,497,175
2010-11-16 2010-11-12 52.307 508,205 -4,564 0.07% 26,582,494
2010-11-15 2010-11-11 53.271 512,769 +2,904 0.07% 27,315,622
2010-11-12 2010-11-10 53.391 509,865 -14,105 0.07% 27,222,373
2010-11-11 2010-11-09 54.476 523,970 +1,660 0.07% 28,543,808
2010-11-10 2010-11-08 55.320 522,310 +7,052 0.07% 28,894,028
2010-11-09 2010-11-05 54.958 515,258 -16,179 0.07% 28,317,613
2010-11-08 2010-11-04 54.838 531,437 -10,372 0.07% 29,142,731
2010-11-04 2010-11-02 54.114 541,809 +8,297 0.08% 29,319,706
2010-11-03 2010-11-01 54.235 533,512 +3,319 0.07% 28,935,019
2010-11-02 2010-10-29 53.512 530,193 +830 0.07% 28,371,613
2010-11-01 2010-10-28 53.753 529,363 +830 0.07% 28,454,798
2010-10-29 2010-10-27 54.597 528,533 +829 0.07% 28,856,083
2010-10-28 2010-10-26 55.440 527,704 -1,244 0.07% 29,256,022
2010-10-27 2010-10-25 56.284 528,948 +1,659 0.07% 29,771,240
2010-10-26 2010-10-22 56.525 527,289 -28,210 0.07% 29,804,965
2010-10-25 2010-10-21 55.320 555,499 +19,498 0.08% 30,730,033
2010-10-22 2010-10-20 55.440 536,001 -6,638 0.07% 29,716,010
2010-10-21 2010-10-19 56.886 542,639 -12,031 0.08% 30,868,822
2010-10-20 2010-10-18 55.199 554,670 -4,978 0.08% 30,617,323
2010-10-19 2010-10-15 56.525 559,648 +1,245 0.08% 31,634,055
2010-10-18 2010-10-14 57.128 558,403 +15,350 0.08% 31,900,181
2010-10-14 2010-10-12 57.730 543,053 +9,541 0.08% 31,350,523
2010-10-12 2010-10-08 58.212 533,512 +9,957 0.07% 31,056,920
2010-10-11 2010-10-07 59.176 523,555 -2,074 0.07% 30,982,101
2010-10-08 2010-10-06 59.056 525,629 +9,956 0.07% 31,041,483
2010-10-07 2010-10-05 60.261 515,673 -19,498 0.07% 31,075,023
2010-10-05 2010-09-30 57.851 535,171 +4,149 0.07% 30,959,994
2010-10-04 2010-09-29 58.935 531,022 +11,616 0.07% 31,295,971
2010-09-30 2010-09-28 58.815 519,406 -109,939 0.07% 30,548,778
2010-09-29 2010-09-27 58.935 629,345 +103,716 0.09% 37,090,672
2010-09-28 2010-09-24 58.574 525,629 +36,508 0.07% 30,788,083
2010-09-27 2010-09-22 59.900 489,121 +1,244 0.07% 29,298,120
2010-09-22 2010-09-20 58.333 487,877 -19,084 0.07% 28,459,205
2010-09-21 2010-09-17 57.851 506,961 -1,244 0.07% 29,328,027
2010-09-17 2010-09-15 58.212 508,205 +11,201 0.07% 29,583,743
2010-09-15 2010-09-13 58.333 497,004 +415 0.07% 28,991,608
2010-09-14 2010-09-10 58.815 496,589 -1,659 0.07% 29,206,800
2010-09-13 2010-09-09 57.128 498,248 -830 0.07% 28,463,675
2010-09-10 2010-09-08 55.561 499,078 +18,669 0.07% 27,729,141
2010-09-09 2010-09-07 56.284 480,409 -25,307 0.07% 27,039,277
2010-09-08 2010-09-06 55.802 505,716 -1,245 0.07% 28,219,853
2010-09-07 2010-09-03 55.681 506,961 +830 0.07% 28,228,226
2010-09-06 2010-09-02 56.886 506,131 +26,551 0.07% 28,792,011
2010-09-01 2010-08-30 53.753 479,580 +415 0.07% 25,778,817
2010-08-31 2010-08-27 53.753 479,165 -415 0.07% 25,756,510
2010-08-30 2010-08-26 53.753 479,580 -415 0.07% 25,778,817
2010-08-27 2010-08-25 52.909 479,995 +830 0.07% 25,396,174
2010-08-26 2010-08-24 53.150 479,165 +830 0.07% 25,467,759
2010-08-25 2010-08-23 53.994 478,335 -415 0.07% 25,827,195
2010-08-20 2010-08-18 56.284 478,750 +415 0.07% 26,945,902
2010-08-18 2010-08-16 56.163 478,335 +415 0.07% 26,864,894
2010-08-16 2010-08-12 56.284 477,920 -415 0.07% 26,899,187
2010-08-13 2010-08-11 55.440 478,335 +830 0.07% 26,518,994
2010-08-12 2010-08-10 55.199 477,505 +414 0.07% 26,357,879
2010-08-09 2010-08-05 58.333 477,091 -414 0.07% 27,830,028
2010-08-06 2010-08-04 58.935 477,505 -12,861 0.07% 28,141,928
2010-08-05 2010-08-03 58.815 490,366 +415 0.07% 28,840,795
2010-08-04 2010-08-02 59.176 489,951 +6,223 0.07% 28,993,537
2010-08-02 2010-07-29 58.092 483,728 +6,637 0.07% 28,100,583
2010-07-27 2010-07-23 60.141 477,091 -12,860 0.07% 28,692,529
2010-07-26 2010-07-22 59.538 489,951 -49,784 0.07% 29,170,687
2010-07-23 2010-07-21 59.779 539,735 -1,244 0.07% 32,264,825
2010-07-22 2010-07-20 60.984 540,979 +23,647 0.08% 32,991,190
2010-07-20 2010-07-16 59.417 517,332 +11,201 0.07% 30,738,546
2010-07-19 2010-07-15 61.466 506,131 +2,489 0.07% 31,110,012
2010-07-16 2010-07-14 61.828 503,642 +415 0.07% 31,139,122
2010-07-15 2010-07-13 61.948 503,227 -9,127 0.07% 31,174,114
2010-07-13 2010-07-09 60.261 512,354 +31,530 0.07% 30,875,016
2010-07-12 2010-07-08 60.141 480,824 +4,978 0.07% 28,917,034
2010-07-09 2010-07-07 61.466 475,846 +830 0.07% 29,248,504
2010-07-07 2010-07-05 60.261 475,016 -12,031 0.07% 28,624,987
2010-07-06 2010-07-02 60.261 487,047 +415 0.07% 29,349,989
2010-07-05 2010-06-30 61.466 486,632 +1,659 0.07% 29,911,480
2010-06-30 2010-06-28 61.225 484,973 +5,808 0.07% 29,692,607
2010-06-29 2010-06-25 60.743 479,165 +415 0.07% 29,106,011
2010-06-28 2010-06-24 62.551 478,750 +415 0.07% 29,946,302
2010-06-24 2010-06-22 61.948 478,335 -415 0.07% 29,632,094
2010-06-23 2010-06-21 62.672 478,750 -22,817 0.07% 30,004,002
2010-06-22 2010-06-18 60.261 501,567 -3,319 0.07% 30,224,980
2010-06-18 2010-06-15 58.333 504,886 +4,148 0.07% 29,451,387
2010-06-17 2010-06-14 57.489 500,738 -1,244 0.07% 28,786,972
2010-06-15 2010-06-11 56.645 501,982 +4,978 0.07% 28,434,989
2010-06-14 2010-06-10 55.320 497,004 -3,319 0.07% 27,494,108
2010-06-11 2010-06-09 55.079 500,323 -11,616 0.07% 27,557,114
2010-06-10 2010-06-08 54.597 511,939 +7,882 0.07% 27,950,107
2010-06-09 2010-06-07 55.320 504,057 -8,297 0.07% 27,884,278
2010-06-07 2010-06-03 56.766 512,354 -5,808 0.07% 29,084,265
2010-06-04 2010-06-02 56.284 518,162 -415 0.07% 29,164,162
2010-06-03 2010-06-01 55.591 518,577 +9,957 0.07% 28,827,960
2010-06-02 2010-05-31 56.319 508,620 +3,581 0.07% 28,644,853
2010-06-01 2010-05-28 54.377 505,039 +21,832 0.07% 27,462,376
2010-05-31 2010-05-27 52.192 483,207 +412 0.07% 25,219,522
2010-05-28 2010-05-26 51.464 482,795 -30,483 0.07% 24,846,419
2010-05-27 2010-05-25 49.886 513,278 -16,478 0.07% 25,605,287
2010-05-26 2010-05-24 51.221 529,756 +30,484 0.07% 27,134,605
2010-05-25 2010-05-20 50.250 499,272 +7,415 0.07% 25,088,386
2010-05-24 2010-05-19 52.192 491,857 -9,475 0.07% 25,670,982
2010-05-20 2010-05-18 53.406 501,332 -29,248 0.07% 26,774,001
2010-05-19 2010-05-17 52.920 530,580 -30,895 0.07% 28,078,412
2010-05-18 2010-05-14 55.226 561,475 +27,600 0.08% 31,008,231
2010-05-17 2010-05-13 55.469 533,875 +26,364 0.07% 29,613,583
2010-05-14 2010-05-12 56.562 507,511 +412 0.07% 28,705,595
2010-05-13 2010-05-11 56.562 507,099 +15,654 0.07% 28,682,292
2010-05-12 2010-05-10 55.955 491,445 +412 0.07% 27,498,628
2010-05-11 2010-05-07 53.163 491,033 -13,183 0.07% 26,104,776
2010-05-10 2010-05-06 53.891 504,216 -3,295 0.07% 27,172,824
2010-05-04 2010-04-30 57.411 507,511 -32,131 0.07% 29,136,795
2010-04-29 2010-04-27 63.359 539,642 +21,420 0.08% 34,190,970
2010-04-27 2010-04-23 61.781 518,222 -19,773 0.07% 32,016,128
2010-04-26 2010-04-22 60.810 537,995 +1,648 0.08% 32,715,318
2010-04-23 2010-04-21 59.717 536,347 +30,484 0.07% 32,029,203
2010-04-22 2010-04-20 60.688 505,863 -824 0.07% 30,699,980
2010-04-21 2010-04-19 60.567 506,687 -7,415 0.07% 30,688,487
2010-04-20 2010-04-16 62.266 514,102 -12,770 0.07% 32,011,191
2010-04-19 2010-04-15 63.359 526,872 +4,943 0.07% 33,381,881
2010-04-16 2010-04-14 62.388 521,929 -5,355 0.07% 32,561,899
2010-04-15 2010-04-13 63.359 527,284 -1,648 0.07% 33,407,984
2010-04-14 2010-04-12 64.330 528,932 -2,884 0.07% 34,025,999
2010-04-13 2010-04-09 64.572 531,816 -26,364 0.07% 34,340,626
2010-04-12 2010-04-08 61.538 558,180 -412 0.08% 34,349,262
2010-04-09 2010-04-07 58.868 558,592 +5,767 0.08% 32,883,015
2010-04-08 2010-04-01 57.290 552,825 +7,003 0.08% 31,671,224
2010-04-07 2010-03-31 58.746 545,822 +1,236 0.08% 32,065,024
2010-04-01 2010-03-30 59.717 544,586 -412 0.08% 32,521,214
2010-03-31 2010-03-29 59.353 544,998 +2,884 0.08% 32,347,368
2010-03-30 2010-03-26 58.625 542,114 -412 0.08% 31,781,393
2010-03-29 2010-03-25 58.989 542,526 -14,418 0.08% 32,003,097
2010-03-25 2010-03-23 58.868 556,944 -5,767 0.08% 32,786,001
2010-03-22 2010-03-18 58.625 562,711 -14,418 0.08% 32,988,891
2010-03-17 2010-03-15 59.839 577,129 +4,119 0.08% 34,534,645
2010-03-16 2010-03-12 61.417 573,010 +7,827 0.08% 35,192,320
2010-03-15 2010-03-11 61.902 565,183 -14,418 0.08% 34,986,012
2010-03-12 2010-03-10 61.052 579,601 +1,236 0.08% 35,386,066
2010-03-11 2010-03-09 61.781 578,365 +412 0.08% 35,731,806
2010-03-10 2010-03-08 60.688 577,953 +1,648 0.08% 35,075,002
2010-03-08 2010-03-04 56.926 576,305 +7,415 0.08% 32,806,538
2010-03-05 2010-03-03 58.746 568,890 +14,418 0.08% 33,420,184
2010-03-04 2010-03-02 57.290 554,472 -17,302 0.08% 31,765,580
2010-03-02 2010-02-26 56.197 571,774 +14,830 0.08% 32,132,208
2010-03-01 2010-02-25 56.319 556,944 -1,236 0.08% 31,366,401
2010-02-26 2010-02-24 57.533 558,180 -15,242 0.08% 32,113,511
2010-02-25 2010-02-23 56.440 573,422 -1,235 0.08% 32,364,021
2010-02-24 2010-02-22 56.562 574,657 +34,191 0.08% 32,503,475
2010-02-23 2010-02-19 56.562 540,466 -4,532 0.08% 30,569,580
2010-02-22 2010-02-18 57.897 544,998 +15,654 0.08% 31,553,567
2010-02-19 2010-02-17 58.504 529,344 -3,295 0.07% 30,968,503
2010-02-18 2010-02-12 57.775 532,639 +1,235 0.07% 30,773,372
2010-02-12 2010-02-10 57.290 531,404 -45,725 0.07% 30,444,020
2010-02-11 2010-02-09 53.163 577,129 +15,654 0.08% 30,681,895
2010-02-10 2010-02-08 54.377 561,475 +1,647 0.08% 30,531,182
2010-02-08 2010-02-04 58.868 559,828 -823 0.08% 32,955,775
2010-02-05 2010-02-03 60.446 560,651 -30,896 0.08% 33,888,873
2010-02-04 2010-02-02 60.203 591,547 -412 0.08% 35,612,799
2010-02-03 2010-02-01 58.261 591,959 -30,072 0.08% 34,488,003
2010-02-02 2010-01-29 58.261 622,031 -11,534 0.09% 36,240,021
2010-02-01 2010-01-28 58.261 633,565 +412 0.09% 36,912,001
2010-01-29 2010-01-27 58.261 633,153 -4,119 0.09% 36,887,998
2010-01-28 2010-01-26 56.197 637,272 +3,707 0.09% 35,813,025
2010-01-27 2010-01-25 59.353 633,565 +35,427 0.09% 37,604,101
2010-01-26 2010-01-22 61.417 598,138 +1,648 0.08% 36,735,596
2010-01-25 2010-01-21 63.480 596,490 +3,707 0.08% 37,865,181
2010-01-22 2010-01-20 66.636 592,783 +412 0.08% 39,500,561
2010-01-21 2010-01-19 65.058 592,371 +3,296 0.08% 38,538,407
2010-01-20 2010-01-18 65.543 589,075 +412 0.08% 38,609,976
2010-01-19 2010-01-15 66.514 588,663 +1,235 0.08% 39,154,571
2010-01-18 2010-01-14 66.150 587,428 +62,203 0.08% 38,858,526
2010-01-15 2010-01-13 65.786 525,225 +412 0.07% 34,552,530
2010-01-14 2010-01-12 64.815 524,813 +3,296 0.07% 34,015,826
2010-01-12 2010-01-08 65.179 521,517 +2,472 0.07% 33,992,095
2010-01-11 2010-01-07 65.422 519,045 +3,295 0.07% 33,956,972
2010-01-08 2010-01-06 65.908 515,750 +9,475 0.07% 33,991,806
2010-01-07 2010-01-05 66.272 506,275 +412 0.07% 33,551,682
2010-01-06 2010-01-04 66.150 505,863 +11,946 0.07% 33,462,978
2010-01-05 2009-12-31 67.364 493,917 +2,060 0.07% 33,272,247
2009-12-30 2009-12-28 67.607 491,857 +1,235 0.07% 33,252,877
2009-12-29 2009-12-24 66.029 490,622 +412 0.07% 32,395,232
2009-12-28 2009-12-22 64.572 490,210 +18,126 0.07% 31,654,027
2009-12-23 2009-12-21 65.058 472,084 +824 0.07% 30,712,788
2009-12-22 2009-12-18 66.636 471,260 -5,767 0.07% 31,402,780
2009-12-21 2009-12-17 64.087 477,027 +411 0.07% 30,571,170
2009-12-18 2009-12-16 65.179 476,616 +412 0.07% 31,065,481
2009-12-17 2009-12-15 66.150 476,204 +1,236 0.07% 31,501,027
2009-12-16 2009-12-14 66.514 474,968 +5,767 0.07% 31,592,216
2009-12-15 2009-12-11 67.485 469,201 +412 0.07% 31,664,227
2009-12-14 2009-12-10 66.029 468,789 +1,648 0.07% 30,953,623
2009-12-11 2009-12-09 69.185 467,141 +1,648 0.07% 32,319,008
2009-12-10 2009-12-08 69.913 465,493 -4,531 0.07% 32,543,991
2009-12-09 2009-12-07 66.757 470,024 +2,059 0.07% 31,377,468
2009-12-08 2009-12-04 64.087 467,965 +1,236 0.07% 29,990,415
2009-12-07 2009-12-03 62.873 466,729 +824 0.07% 29,344,703
2009-12-03 2009-12-01 60.446 465,905 +4,119 0.07% 28,161,896
2009-12-02 2009-11-30 57.897 461,786 -3,707 0.06% 26,735,870
2009-12-01 2009-11-27 55.955 465,493 -4,120 0.07% 26,046,493
2009-11-30 2009-11-26 57.290 469,613 +2,884 0.07% 26,904,027
2009-11-27 2009-11-25 59.110 466,729 +412 0.07% 27,588,553
2009-11-26 2009-11-24 59.353 466,317 -2,060 0.07% 27,677,400
2009-11-23 2009-11-19 56.926 468,377 +1,648 0.07% 26,662,666
2009-11-20 2009-11-18 57.533 466,729 +2,060 0.07% 26,852,103
2009-11-18 2009-11-16 58.746 464,669 +412 0.06% 27,297,586
2009-11-17 2009-11-13 59.960 464,257 -412 0.06% 27,836,882
2009-11-12 2009-11-10 55.955 464,669 +412 0.06% 26,000,386
2009-11-10 2009-11-06 56.076 464,257 -1,648 0.06% 26,033,683
2009-11-09 2009-11-05 57.533 465,905 -1,236 0.07% 26,804,696
2009-11-06 2009-11-04 56.197 467,141 +412 0.07% 26,252,106
2009-11-04 2009-11-02 53.891 466,729 -2,060 0.07% 25,152,603
2009-11-02 2009-10-29 51.221 468,789 -1,235 0.07% 24,011,818
2009-10-30 2009-10-28 52.071 470,024 -412 0.07% 24,474,425
2009-10-29 2009-10-27 51.949 470,436 -2,060 0.07% 24,438,778
2009-10-23 2009-10-21 49.886 472,496 -824 0.07% 23,570,844
2009-10-20 2009-10-16 49.279 473,320 -412 0.07% 23,324,700
2009-10-19 2009-10-15 50.735 473,732 -102,985 0.07% 24,035,003
2009-10-15 2009-10-13 50.250 576,717 +102,573 0.08% 28,979,993
2009-10-13 2009-10-09 49.643 474,144 -163,540 0.07% 23,537,956
2009-10-12 2009-10-08 49.279 637,684 +162,716 0.09% 31,424,381
2009-10-09 2009-10-07 50.007 474,968 +1,236 0.07% 23,751,812
2009-10-08 2009-10-06 49.400 473,732 -20,185 0.07% 23,402,503
2009-10-07 2009-10-05 49.158 493,917 -824 0.07% 24,279,748
2009-10-06 2009-10-02 48.017 494,741 +4,943 0.07% 23,755,784
2009-10-05 2009-09-30 48.162 489,798 -66,322 0.07% 23,589,778
2009-10-02 2009-09-29 47.968 556,120 -4,120 0.08% 26,675,995
2009-09-28 2009-09-24 47.191 560,240 +22,245 0.08% 26,438,423
2009-09-22 2009-09-18 49.643 537,995 +1,648 0.08% 26,707,714
2009-09-18 2009-09-16 49.886 536,347 +412 0.08% 26,756,103
2009-09-17 2009-09-15 49.886 535,935 +412 0.07% 26,735,550
2009-09-16 2009-09-14 50.493 535,523 +824 0.07% 27,039,997
2009-09-15 2009-09-11 48.793 534,699 +1,236 0.07% 26,089,791
2009-09-14 2009-09-10 49.158 533,463 +94,334 0.07% 26,223,732
2009-09-11 2009-09-09 50.493 439,129 -10,710 0.06% 22,172,804
2009-09-10 2009-09-08 47.288 449,839 +824 0.06% 21,272,142
2009-09-09 2009-09-07 45.541 449,015 +4,531 0.06% 20,448,378
2009-09-07 2009-09-03 44.667 444,484 -1,648 0.06% 19,853,594
2009-09-03 2009-09-01 45.492 446,132 -4,943 0.06% 20,295,424
2009-09-02 2009-08-31 44.570 451,075 +412 0.06% 20,104,191
2009-08-28 2009-08-26 46.220 450,663 -4,944 0.06% 20,829,748
2009-08-27 2009-08-25 45.686 455,607 -411 0.06% 20,814,941
2009-08-25 2009-08-21 45.249 456,018 -4,120 0.06% 20,634,458
2009-08-24 2009-08-20 44.812 460,138 -412 0.06% 20,619,825
2009-08-21 2009-08-19 44.278 460,550 -1,648 0.06% 20,392,327
2009-08-20 2009-08-18 44.521 462,198 +412 0.06% 20,577,498
2009-08-18 2009-08-14 46.123 461,786 -824 0.06% 21,299,016
2009-08-17 2009-08-13 46.269 462,610 +824 0.06% 21,404,401
2009-08-14 2009-08-12 46.220 461,786 -412 0.06% 21,343,856
2009-08-13 2009-08-11 47.288 462,198 -6,179 0.06% 21,856,579
2009-08-12 2009-08-10 44.667 468,377 +1,648 0.07% 20,920,813
2009-08-10 2009-08-06 44.278 466,729 -824 0.07% 20,665,922
2009-08-07 2009-08-05 44.570 467,553 -3,295 0.07% 20,838,608
2009-08-06 2009-08-04 44.084 470,848 -824 0.07% 20,756,864
2009-08-05 2009-08-03 44.375 471,672 -1,236 0.07% 20,930,589
2009-08-04 2009-07-31 45.055 472,908 -5,355 0.07% 21,306,877
2009-08-03 2009-07-30 44.521 478,263 -412 0.07% 21,292,727
2009-07-31 2009-07-29 44.181 478,675 -412 0.07% 21,148,390
2009-07-30 2009-07-28 44.278 479,087 +5,355 0.07% 21,213,112
2009-07-29 2009-07-27 44.472 473,732 +19,773 0.07% 21,068,003
2009-07-28 2009-07-24 45.152 453,959 +824 0.06% 20,497,210
2009-07-24 2009-07-22 45.201 453,135 -1,648 0.07% 20,482,004
2009-07-23 2009-07-21 44.909 454,783 +1,648 0.07% 20,424,015
2009-07-20 2009-07-16 46.512 453,135 -4,531 0.07% 21,076,005
2009-07-15 2009-07-13 43.453 457,666 -1,236 0.07% 19,886,889
2009-07-14 2009-07-10 44.133 458,902 +1,648 0.07% 20,252,517
2009-07-13 2009-07-09 43.938 457,254 +5,767 0.07% 20,090,986
2009-07-10 2009-07-08 43.550 451,487 +5,355 0.07% 19,662,234
2009-07-09 2009-07-07 46.900 446,132 -124,406 0.07% 20,923,564
2009-07-07 2009-07-03 46.366 570,538 -824 0.09% 26,453,498
2009-07-03 2009-06-30 43.841 571,362 +1,236 0.09% 25,049,224
2009-07-02 2009-06-29 45.152 570,126 +123,994 0.09% 25,742,396
2009-06-29 2009-06-25 41.851 446,132 -200,615 0.07% 18,670,924
2009-06-26 2009-06-24 42.336 646,747 +206,794 0.10% 27,380,796
2009-06-25 2009-06-23 42.627 439,953 +2,060 0.07% 18,754,089
2009-06-24 2009-06-22 43.890 437,893 +412 0.07% 19,219,036
2009-06-23 2009-06-19 43.890 437,481 -412 0.07% 19,200,953
2009-06-22 2009-06-18 44.375 437,893 +2,060 0.07% 19,431,636
2009-06-18 2009-06-16 43.987 435,833 -3,296 0.07% 19,170,943
2009-06-17 2009-06-15 45.006 439,129 +824 0.07% 19,763,644
2009-06-15 2009-06-11 46.900 438,305 +1,648 0.07% 20,556,479
2009-06-12 2009-06-10 47.483 436,657 -824 0.07% 20,733,587
2009-06-11 2009-06-09 45.492 437,481 +824 0.07% 19,901,873
2009-06-10 2009-06-08 44.278 436,657 -10,299 0.07% 19,334,388
2009-06-09 2009-06-05 43.453 446,956 +824 0.07% 19,421,509
2009-06-08 2009-06-04 43.890 446,132 -204,734 0.07% 19,580,644
2009-06-05 2009-06-03 43.501 650,866 +823 0.10% 28,313,579
2009-06-04 2009-06-02 41.074 650,043 -1,235 0.10% 26,699,776
2009-06-02 2009-05-29 39.763 651,278 +205,970 0.10% 25,896,763
2009-05-29 2009-05-26 38.209 445,308 -5,767 0.07% 17,014,939
2009-05-27 2009-05-25 37.627 451,075 +412 0.07% 16,972,493
2009-05-26 2009-05-22 36.607 450,663 +5,767 0.07% 16,497,511
2009-05-25 2009-05-21 37.627 444,896 +412 0.07% 16,739,997
2009-05-22 2009-05-20 38.209 444,484 -412 0.07% 16,983,455
2009-05-21 2009-05-19 37.821 444,896 +7,827 0.07% 16,826,397
2009-05-20 2009-05-18 36.899 437,069 +1,236 0.07% 16,127,192
2009-05-19 2009-05-15 36.996 435,833 -412 0.07% 16,123,906
2009-05-18 2009-05-14 36.025 436,245 -1,236 0.07% 15,715,548
2009-05-14 2009-05-12 36.947 437,481 +4,119 0.07% 16,163,634
2009-05-11 2009-05-07 39.909 433,362 -412 0.07% 17,294,890
2009-05-05 2009-04-30 33.743 433,774 +824 0.07% 14,636,711
2009-04-30 2009-04-28 31.655 432,950 -5,767 0.07% 13,705,046
2009-04-29 2009-04-27 31.655 438,717 -3,707 0.07% 13,887,601
2009-04-28 2009-04-24 33.937 442,424 -412 0.07% 15,014,505
2009-04-23 2009-04-21 31.946 442,836 +412 0.07% 14,146,988
2009-04-21 2009-04-17 31.606 442,424 -12,359 0.07% 13,983,466
2009-04-20 2009-04-16 30.150 454,783 +11,947 0.07% 13,711,690
2009-04-17 2009-04-15 31.946 442,836 -1,236 0.07% 14,146,988
2009-04-16 2009-04-14 31.946 444,072 -412 0.07% 14,186,474
2009-04-15 2009-04-09 27.868 444,484 -1,648 0.07% 12,386,916
2009-04-14 2009-04-08 25.683 446,132 -412 0.07% 11,458,142
2009-04-09 2009-04-07 25.878 446,544 +8,239 0.07% 11,555,444
2009-04-07 2009-04-03 26.654 438,305 -824 0.07% 11,682,719
2009-04-06 2009-04-02 27.188 439,129 +412 0.07% 11,939,202
2009-04-02 2009-03-31 26.314 438,717 -824 0.07% 11,544,601
2009-04-01 2009-03-30 26.072 439,541 +1,236 0.07% 11,459,584
2009-03-31 2009-03-27 27.188 438,305 +412 0.07% 11,916,799
2009-03-27 2009-03-25 25.149 437,893 +824 0.07% 11,012,678
2009-03-23 2009-03-19 24.858 437,069 -2,060 0.07% 10,864,635
2009-03-19 2009-03-17 24.906 439,129 -4,119 0.07% 10,937,162
2009-03-12 2009-03-10 23.790 443,248 -2,060 0.07% 10,544,792
2009-03-10 2009-03-06 24.033 445,308 -412 0.07% 10,701,899
2009-03-05 2009-03-03 22.576 445,720 -11,534 0.07% 10,062,601
2009-03-02 2009-02-26 23.547 457,254 -824 0.07% 10,766,993
2009-02-27 2009-02-25 23.863 458,078 +824 0.07% 10,930,955
2009-02-25 2009-02-23 23.984 457,254 -412 0.07% 10,966,793
2009-02-19 2009-02-17 25.004 457,666 +2,471 0.07% 11,443,294
2009-02-18 2009-02-16 25.538 455,195 +5,356 0.07% 11,624,610
2009-02-17 2009-02-13 24.664 449,839 +824 0.07% 11,094,711
2009-02-16 2009-02-12 23.741 449,015 -4,120 0.07% 10,660,188
2009-02-12 2009-02-10 28.014 453,135 +1,236 0.07% 12,694,003
2009-02-11 2009-02-09 27.674 451,899 +412 0.07% 12,505,798
2009-02-09 2009-02-05 29.373 451,487 -412 0.07% 13,261,596
2009-02-06 2009-02-04 28.111 451,899 +1,236 0.07% 12,703,258
2009-01-30 2009-01-23 24.567 450,663 -2,472 0.07% 11,071,274
2009-01-29 2009-01-22 25.246 453,135 -412 0.07% 11,440,003
2009-01-22 2009-01-20 24.275 453,547 +412 0.07% 11,010,004
2009-01-21 2009-01-19 25.538 453,135 +412 0.07% 11,572,003
2009-01-20 2009-01-16 25.829 452,723 -2,060 0.07% 11,693,361
2009-01-15 2009-01-13 23.790 454,783 -412 0.07% 10,819,208
2009-01-13 2009-01-09 24.154 455,195 -4,531 0.07% 10,994,760
2009-01-12 2009-01-08 23.984 459,726 -5,767 0.07% 11,026,081
2009-01-09 2009-01-07 24.809 465,493 -1,648 0.07% 11,548,597
2009-01-07 2009-01-05 25.149 467,141 +412 0.07% 11,748,243
2009-01-02 2008-12-29 23.935 466,729 +412 0.07% 11,171,381
2008-12-30 2008-12-24 24.518 466,317 -2,060 0.07% 11,433,200
2008-12-29 2008-12-22 24.130 468,377 +2,472 0.07% 11,301,787
2008-12-23 2008-12-19 24.906 465,905 +4,119 0.07% 11,604,058
2008-12-22 2008-12-18 25.295 461,786 +412 0.07% 11,680,829
2008-12-19 2008-12-17 25.392 461,374 -7,827 0.07% 11,715,207
2008-12-18 2008-12-16 23.790 469,201 +3,296 0.07% 11,162,210
2008-12-17 2008-12-15 23.110 465,905 +11,946 0.07% 10,767,118
2008-12-15 2008-12-11 23.547 453,959 +1,236 0.07% 10,689,405
2008-12-12 2008-12-10 25.004 452,723 +4,119 0.07% 11,319,701
2008-12-11 2008-12-09 24.518 448,604 +824 0.07% 10,998,911
2008-12-10 2008-12-08 23.062 447,780 +412 0.07% 10,326,508
2008-12-09 2008-12-05 21.265 447,368 +412 0.07% 9,513,366
2008-12-08 2008-12-04 20.585 446,956 -824 0.07% 9,200,804
2008-12-05 2008-12-03 19.784 447,780 +3,708 0.07% 8,859,057
2008-12-03 2008-12-01 21.120 444,072 +412 0.07% 9,378,596
2008-11-28 2008-11-26 16.313 443,660 -1,236 0.07% 7,237,436
2008-11-27 2008-11-25 15.415 444,896 +412 0.07% 6,857,999
2008-11-19 2008-11-17 17.017 444,484 +412 0.07% 7,563,788
2008-11-14 2008-11-12 16.240 444,072 +412 0.07% 7,211,817
2008-11-13 2008-11-11 15.949 443,660 +1,236 0.07% 7,075,886
2008-11-12 2008-11-10 16.337 442,424 +1,235 0.07% 7,228,013
2008-11-11 2008-11-07 16.507 441,189 +824 0.07% 7,282,806
2008-11-10 2008-11-06 16.022 440,365 +3,708 0.07% 7,055,404
2008-11-07 2008-11-05 16.386 436,657 +3,707 0.07% 7,154,996
2008-11-06 2008-11-04 15.609 432,950 -1,648 0.07% 6,757,933
2008-11-04 2008-10-31 17.842 434,598 +14,006 0.07% 7,754,258
2008-11-03 2008-10-30 19.347 420,592 -412 0.07% 8,137,378
2008-10-30 2008-10-28 14.978 421,004 +412 0.07% 6,305,747
2008-10-29 2008-10-27 14.638 420,592 -4,943 0.07% 6,156,636
2008-10-28 2008-10-24 16.750 425,535 -412 0.07% 7,127,702
2008-10-27 2008-10-23 18.983 425,947 +1,236 0.07% 8,085,884
2008-10-24 2008-10-22 19.469 424,711 -1,236 0.07% 8,268,620
2008-10-23 2008-10-21 19.857 425,947 -412 0.07% 8,458,124
2008-10-22 2008-10-20 20.197 426,359 -2,471 0.07% 8,611,205
2008-10-21 2008-10-17 19.420 428,830 -4,120 0.07% 8,327,992
2008-10-20 2008-10-16 19.517 432,950 +2,472 0.07% 8,450,044
2008-10-17 2008-10-15 20.149 430,478 +1,648 0.07% 8,673,497
2008-10-16 2008-10-14 20.537 428,830 +1,647 0.07% 8,806,852
2008-10-14 2008-10-10 19.420 427,183 -412 0.07% 8,296,007
2008-10-13 2008-10-09 20.974 427,595 -2,471 0.07% 8,968,329
2008-10-10 2008-10-08 19.833 430,066 +1,236 0.07% 8,529,476
2008-10-09 2008-10-06 22.066 428,830 +1,235 0.07% 9,462,681
2008-10-08 2008-10-03 20.998 427,595 +5,356 0.07% 8,978,709
2008-10-06 2008-10-02 20.027 422,239 +12,770 0.07% 8,456,243
2008-10-03 2008-09-30 19.226 409,469 +1,236 0.06% 7,872,477
2008-10-02 2008-09-29 18.571 408,233 +7,003 0.06% 7,581,143
2008-09-30 2008-09-26 20.124 401,230 +5,767 0.06% 8,074,453
2008-09-29 2008-09-25 20.488 395,463 +18,537 0.06% 8,102,396
2008-09-26 2008-09-24 19.784 376,926 +33,779 0.06% 7,457,253
2008-09-18 2008-09-16 48.551 343,147 -26,776 0.05% 16,660,014
2008-09-17 2008-09-12 48.915 369,923 -412 0.06% 18,094,707
2008-09-12 2008-09-10 54.862 370,335 +1,236 0.06% 20,317,411
2008-09-11 2008-09-09 54.498 369,099 -1,648 0.06% 20,115,201
2008-09-10 2008-09-08 55.591 370,747 +412 0.06% 20,610,015
2008-09-09 2008-09-05 54.498 370,335 -824 0.06% 20,182,561
2008-09-04 2008-09-02 54.619 371,159 -412 0.06% 20,272,518
2008-09-02 2008-08-29 57.654 371,571 +824 0.06% 21,422,522
2008-09-01 2008-08-28 57.411 370,747 +1,236 0.06% 21,285,015
2008-08-29 2008-08-27 57.168 369,511 +824 0.06% 21,124,355
2008-08-28 2008-08-26 55.955 368,687 +824 0.06% 20,629,748
2008-08-27 2008-08-25 55.712 367,863 -824 0.06% 20,494,342
2008-08-25 2008-08-20 54.134 368,687 -412 0.06% 19,958,498
2008-08-18 2008-08-14 53.042 369,099 -412 0.06% 19,577,601
2008-08-14 2008-08-12 53.406 369,511 -1,236 0.06% 19,734,005
2008-08-13 2008-08-11 55.105 370,747 -412 0.06% 20,430,014
2008-08-12 2008-08-08 54.619 371,159 -824 0.06% 20,272,518
2008-08-07 2008-08-04 55.348 371,983 -412 0.06% 20,588,424
2008-08-05 2008-08-01 57.290 372,395 -1,235 0.06% 21,334,429
2008-07-30 2008-07-28 56.562 373,630 +412 0.06% 21,133,082
2008-07-28 2008-07-24 56.926 373,218 +2,471 0.06% 21,245,678
2008-07-17 2008-07-15 56.319 370,747 +412 0.06% 20,880,015
2008-07-04 2008-07-02 53.527 370,335 -824 0.06% 19,822,961
2008-07-03 2008-06-30 53.648 371,159 -412 0.06% 19,912,117
2008-07-02 2008-06-27 52.435 371,571 -412 0.06% 19,483,220
2008-06-26 2008-06-24 53.648 371,983 -4,531 0.06% 19,956,324
2008-06-25 2008-06-23 53.891 376,514 -412 0.06% 20,290,805
2008-06-24 2008-06-20 55.348 376,926 -412 0.06% 20,862,008
2008-06-19 2008-06-17 55.833 377,338 -412 0.06% 21,068,012
2008-06-17 2008-06-13 53.163 377,750 +2,060 0.06% 20,082,314
2008-06-16 2008-06-12 55.833 375,690 -824 0.06% 20,975,999
2008-06-11 2008-06-06 60.931 376,514 -1,236 0.06% 22,941,406
2008-06-10 2008-06-05 57.654 377,750 -1,236 0.06% 21,778,766
2008-06-05 2008-06-03 57.047 378,986 -3,707 0.06% 21,620,025
2008-06-04 2008-06-02 60.081 382,693 -2,472 0.07% 22,992,749
2008-06-03 2008-05-30 59.353 385,165 -412 0.07% 22,860,770
2008-05-28 2008-05-26 57.047 385,577 +824 0.07% 21,996,022
2008-05-27 2008-05-23 58.989 384,753 -824 0.07% 22,696,216
2008-05-22 2008-05-20 60.683 385,577 +412 0.07% 23,398,076
2008-05-21 2008-05-19 62.759 385,165 +2,279 0.07% 24,172,556
2008-05-19 2008-05-15 62.759 382,886 -13,513 0.07% 24,029,528
2008-05-16 2008-05-14 61.294 396,399 -10,238 0.07% 24,296,790
2008-05-15 2008-05-13 60.073 406,637 +16,380 0.07% 24,427,815
2008-05-14 2008-05-09 60.683 390,257 -31,941 0.07% 23,682,073
2008-05-13 2008-05-08 59.096 422,198 +1,229 0.07% 24,950,208
2008-05-09 2008-05-07 59.951 420,969 +19,246 0.07% 25,237,378
2008-05-06 2008-05-02 60.805 401,723 -2,457 0.07% 24,426,918
2008-05-05 2008-04-30 57.142 404,180 -1,228 0.07% 23,095,816
2008-04-29 2008-04-25 57.997 405,408 -819 0.07% 23,512,486
2008-04-28 2008-04-24 59.340 406,227 -1,229 0.07% 24,105,586
2008-04-25 2008-04-23 57.753 407,456 -819 0.07% 23,531,764
2008-04-24 2008-04-22 56.654 408,275 +410 0.07% 23,130,414
2008-04-21 2008-04-17 53.479 407,865 -819 0.07% 21,812,386
2008-04-17 2008-04-15 50.915 408,684 -410 0.07% 20,808,287
2008-04-14 2008-04-10 49.939 409,094 -1,228 0.07% 20,429,562
2008-04-11 2008-04-09 49.694 410,322 +9,828 0.07% 20,390,686
2008-04-09 2008-04-07 54.334 400,494 -410 0.07% 21,760,489
2008-04-07 2008-04-02 54.212 400,904 +7,781 0.07% 21,733,816
2008-04-03 2008-04-01 53.724 393,123 +15,970 0.07% 21,119,993
2008-04-02 2008-03-31 55.433 377,153 +2,458 0.06% 20,906,727
2008-04-01 2008-03-28 53.357 374,695 -410 0.06% 19,992,724
2008-03-31 2008-03-27 48.400 375,105 -409 0.06% 18,155,120
2008-03-28 2008-03-26 47.228 375,514 +409 0.06% 17,734,757
2008-03-27 2008-03-25 45.860 375,105 +6,552 0.06% 17,202,480
2008-03-25 2008-03-19 43.028 368,553 -3,276 0.06% 15,858,003
2008-03-20 2008-03-18 39.902 371,829 -5,733 0.06% 14,836,721
2008-03-19 2008-03-17 38.632 377,562 -2,048 0.06% 14,586,039
2008-03-18 2008-03-14 41.904 379,610 -35,217 0.07% 15,907,340
2008-03-14 2008-03-12 45.567 414,827 -409 0.07% 18,902,589
2008-03-13 2008-03-11 45.372 415,236 -4,914 0.07% 18,840,106
2008-03-12 2008-03-10 45.372 420,150 -5,324 0.07% 19,063,064
2008-03-11 2008-03-07 45.763 425,474 +4,505 0.07% 19,470,865
2008-03-07 2008-03-05 47.570 420,969 +819 0.07% 20,025,423
2008-03-06 2008-03-04 47.814 420,150 +37,674 0.07% 20,089,063
2008-02-28 2008-02-26 52.503 382,476 +819 0.07% 20,080,997
2008-02-22 2008-02-20 51.648 381,657 +2,047 0.07% 19,711,798
2008-02-21 2008-02-19 52.503 379,610 -1,228 0.07% 19,930,525
2008-02-20 2008-02-18 52.381 380,838 +409 0.07% 19,948,498
2008-02-18 2008-02-14 51.160 380,429 +410 0.07% 19,462,574
2008-02-15 2008-02-13 49.816 380,019 +1,638 0.07% 18,931,198
2008-02-14 2008-02-12 49.084 378,381 +819 0.06% 18,572,399
2008-02-11 2008-02-04 52.991 377,562 +2,457 0.06% 20,007,399
2008-02-04 2008-01-31 49.084 375,105 -819 0.06% 18,411,600
2008-01-30 2008-01-28 51.282 375,924 +3,276 0.06% 19,278,000
2008-01-29 2008-01-25 53.968 372,648 +819 0.06% 20,111,001
2008-01-28 2008-01-24 51.160 371,829 +3,686 0.06% 19,022,602
2008-01-25 2008-01-23 52.869 368,143 -410 0.06% 19,463,327
2008-01-24 2008-01-22 48.449 368,553 -10,238 0.06% 17,856,003
2008-01-23 2008-01-21 53.602 378,791 -3,685 0.06% 20,303,776
2008-01-22 2008-01-18 57.387 382,476 -410 0.07% 21,948,997
2008-01-21 2008-01-17 55.433 382,886 -61,425 0.07% 21,224,525
2008-01-18 2008-01-16 60.561 444,311 +1,638 0.08% 26,907,997
2008-01-17 2008-01-15 63.492 442,673 +409 0.08% 28,105,998
2008-01-15 2008-01-11 66.788 442,264 +2,867 0.08% 29,538,031
2008-01-14 2008-01-10 67.643 439,397 -4,505 0.08% 29,722,100
2008-01-11 2008-01-09 68.742 443,902 +2,048 0.08% 30,514,631
2008-01-10 2008-01-08 70.818 441,854 -3,276 0.08% 31,290,998
2008-01-09 2008-01-07 69.963 445,130 +1,638 0.08% 31,142,546
2008-01-08 2008-01-04 72.771 443,492 +409 0.08% 32,273,397
2008-01-02 2007-12-27 69.230 443,083 +819 0.08% 30,674,732
2007-12-27 2007-12-20 64.590 442,264 -2,457 0.08% 28,566,030
2007-12-21 2007-12-19 63.980 444,721 +1,229 0.08% 28,453,229
2007-12-20 2007-12-18 64.835 443,492 -819 0.08% 28,753,647
2007-12-18 2007-12-14 69.352 444,311 +409 0.08% 30,813,997
2007-12-17 2007-12-13 71.550 443,902 +410 0.08% 31,761,233
2007-12-14 2007-12-12 68.376 443,492 -4,095 0.08% 30,323,997
2007-12-11 2007-12-07 66.788 447,587 +409 0.08% 29,893,545
2007-12-07 2007-12-05 67.643 447,178 -409 0.08% 30,248,429
2007-12-06 2007-12-04 67.521 447,587 +819 0.08% 30,221,445
2007-12-05 2007-12-03 67.643 446,768 +2,457 0.08% 30,220,696
2007-12-03 2007-11-29 68.009 444,311 +819 0.08% 30,217,247
2007-11-30 2007-11-28 67.155 443,492 +409 0.08% 29,782,497
2007-11-29 2007-11-27 66.422 443,083 +1,638 0.08% 29,430,431
2007-11-28 2007-11-26 64.713 441,445 +3,686 0.08% 28,567,031
2007-11-27 2007-11-23 62.271 437,759 -32,760 0.07% 27,259,500
2007-11-26 2007-11-22 61.904 470,519 +409 0.08% 29,127,134
2007-11-23 2007-11-21 63.247 470,110 -60,606 0.08% 29,733,216
2007-11-22 2007-11-20 64.835 530,716 -410 0.09% 34,408,785
2007-11-21 2007-11-19 65.811 531,126 +4,505 0.09% 34,954,167
2007-11-20 2007-11-16 65.323 526,621 +56,921 0.09% 34,400,487
2007-11-19 2007-11-15 66.178 469,700 +3,685 0.08% 31,083,684
2007-11-16 2007-11-14 73.259 466,015 +23,342 0.08% 34,140,021
2007-11-15 2007-11-13 77.167 442,673 +409 0.08% 34,159,597
2007-11-14 2007-11-12 79.120 442,264 -2,047 0.08% 34,992,037
2007-11-13 2007-11-09 77.899 444,311 -9,419 0.08% 34,611,496
2007-11-12 2007-11-08 78.876 453,730 +410 0.08% 35,788,430
2007-11-09 2007-11-07 80.097 453,320 -2,867 0.08% 36,309,591
2007-11-08 2007-11-06 78.021 456,187 -6,961 0.08% 35,592,328
2007-11-07 2007-11-05 78.266 463,148 -1,229 0.08% 36,248,535
2007-11-06 2007-11-02 78.388 464,377 -409 0.08% 36,401,423
2007-11-05 2007-11-01 81.806 464,786 -410 0.08% 38,022,483
2007-11-02 2007-10-31 79.487 465,196 +410 0.08% 36,976,823
2007-11-01 2007-10-30 80.952 464,786 +1,228 0.08% 37,625,233
2007-10-31 2007-10-29 82.051 463,558 -409 0.08% 38,035,225
2007-10-30 2007-10-26 83.760 463,967 -1,229 0.08% 38,861,883
2007-10-29 2007-10-25 82.783 465,196 +410 0.08% 38,510,424
2007-10-24 2007-10-22 83.394 464,786 +1,638 0.08% 38,760,233
2007-10-23 2007-10-18 86.324 463,148 +409 0.08% 39,980,833
2007-10-18 2007-10-16 87.423 462,739 +2,457 0.08% 40,454,027
2007-10-17 2007-10-15 85.225 460,282 +4,914 0.08% 39,227,628
2007-10-16 2007-10-12 84.371 455,368 -5,323 0.08% 38,419,631
2007-10-15 2007-10-11 83.760 460,691 -1,229 0.08% 38,587,485
2007-10-11 2007-10-09 82.783 461,920 -44,636 0.08% 38,239,226
2007-10-09 2007-10-05 83.150 506,556 +819 0.09% 42,119,888
2007-10-08 2007-10-04 81.684 505,737 -2,457 0.09% 41,310,788
2007-10-05 2007-10-03 86.080 508,194 -819 0.09% 43,745,288
2007-10-04 2007-10-02 85.469 509,013 +41,770 0.09% 43,505,037
2007-10-03 2007-09-28 82.661 467,243 +3,276 0.08% 38,622,831
2007-10-02 2007-09-27 82.661 463,967 -11,057 0.08% 38,352,033
2007-09-28 2007-09-25 81.684 475,024 +410 0.08% 38,802,017
2007-09-25 2007-09-21 81.929 474,614 -21,294 0.08% 38,884,426
2007-09-24 2007-09-20 82.295 495,908 -1,229 0.08% 40,810,662
2007-09-21 2007-09-19 80.830 497,137 -12,285 0.09% 40,183,403
2007-09-18 2007-09-14 78.998 509,422 +22,113 0.09% 40,243,395
2007-09-17 2007-09-13 75.946 487,309 +410 0.08% 37,009,008
2007-09-14 2007-09-12 77.411 486,899 +17,199 0.08% 37,691,270
2007-09-13 2007-09-11 77.411 469,700 +16,789 0.08% 36,359,881
2007-09-12 2007-09-10 78.143 452,911 +11,057 0.08% 35,392,030
2007-09-11 2007-09-07 76.922 441,854 -6,143 0.08% 33,988,498
2007-09-07 2007-09-05 72.527 447,997 -4,504 0.08% 32,491,831
2007-09-06 2007-09-04 74.603 452,501 -819 0.08% 33,757,742
2007-09-05 2007-09-03 72.893 453,320 -410 0.08% 33,043,941
2007-09-04 2007-08-31 71.794 453,730 +410 0.08% 32,575,227
2007-09-03 2007-08-30 71.428 453,320 -15,152 0.08% 32,379,742
2007-08-31 2007-08-29 72.405 468,472 -5,733 0.08% 33,919,619
2007-08-30 2007-08-28 73.259 474,205 -10,237 0.08% 34,740,016
2007-08-29 2007-08-27 71.794 484,442 -8,190 0.08% 34,780,174
2007-08-28 2007-08-24 66.666 492,632 -7,781 0.08% 32,841,871
2007-08-27 2007-08-23 65.567 500,413 -12,285 0.09% 32,810,700
2007-08-24 2007-08-22 64.590 512,698 +819 0.09% 33,115,394
2007-08-23 2007-08-21 62.271 511,879 +819 0.09% 31,874,995
2007-08-22 2007-08-20 60.317 511,060 -410 0.09% 30,825,595
2007-08-21 2007-08-17 58.119 511,470 +7,371 0.09% 29,726,224
2007-08-20 2007-08-16 60.317 504,099 -819 0.09% 30,405,729
2007-08-17 2007-08-15 65.811 504,918 +1,638 0.09% 33,229,381
2007-08-16 2007-08-14 63.492 503,280 -409 0.09% 31,954,031
2007-08-15 2007-08-13 64.468 503,689 -410 0.09% 32,471,999
2007-08-14 2007-08-10 64.713 504,099 -64,292 0.09% 32,621,531
2007-08-09 2007-08-07 64.468 568,391 -409 0.10% 36,643,230
2007-08-07 2007-08-03 67.643 568,800 +4,095 0.10% 38,475,297
2007-08-06 2007-08-02 66.422 564,705 -410 0.10% 37,508,800
2007-08-03 2007-08-01 66.422 565,115 -409 0.10% 37,536,033
2007-08-02 2007-07-31 68.376 565,524 -819 0.10% 38,667,999
2007-07-31 2007-07-27 68.009 566,343 +1,228 0.10% 38,516,549
2007-07-27 2007-07-25 69.474 565,115 -6,142 0.10% 39,261,034
2007-07-25 2007-07-23 68.986 571,257 +1,228 0.10% 39,408,746
2007-07-24 2007-07-20 69.597 570,029 +4,914 0.10% 39,672,031
2007-07-23 2007-07-19 67.155 565,115 -1,638 0.10% 37,950,033
2007-07-20 2007-07-18 67.155 566,753 -4,914 0.10% 38,060,032
2007-07-19 2007-07-17 68.131 571,667 -3,276 0.10% 38,948,430
2007-07-17 2007-07-13 69.597 574,943 -2,047 0.10% 40,014,029
2007-07-16 2007-07-12 68.742 576,990 +2,457 0.10% 39,663,343
2007-07-13 2007-07-11 68.009 574,533 +14,333 0.10% 39,073,544
2007-07-12 2007-07-10 70.818 560,200 -8,191 0.10% 39,671,967
2007-07-11 2007-07-09 69.963 568,391 +13,924 0.10% 39,766,232
2007-07-10 2007-07-06 68.376 554,467 -4,914 0.09% 37,911,971
2007-07-09 2007-07-05 68.253 559,381 -15,562 0.10% 38,179,668
2007-07-06 2007-07-04 66.666 574,943 +22,114 0.10% 38,329,227
2007-07-05 2007-07-03 68.620 552,829 +13,104 0.09% 37,934,972
2007-07-04 2007-06-29 65.811 539,725 -40,132 0.09% 35,520,080
2007-07-03 2007-06-28 65.079 579,857 -51,597 0.10% 37,736,424
2007-06-29 2007-06-27 64.835 631,454 -4,505 0.11% 40,940,097
2007-06-28 2007-06-26 65.567 635,959 -409 0.11% 41,698,078
2007-06-27 2007-06-25 66.178 636,368 -5,324 0.11% 42,113,395
2007-06-26 2007-06-22 64.713 641,692 0.11% 41,525,525

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top