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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.490 786,285 +0 0.66% 385,280
2025-10-13 2025-10-09 0.490 786,285 +0 0.66% 385,280
2025-10-10 2025-10-08 0.490 786,285 +0 0.66% 385,280
2025-10-09 2025-10-06 0.485 786,285 +0 0.66% 381,348
2025-10-08 2025-10-03 0.475 786,285 +0 0.66% 373,485
2025-10-06 2025-10-02 0.475 786,285 +0 0.66% 373,485
2025-10-03 2025-09-30 0.475 786,285 +0 0.66% 373,485
2025-10-02 2025-09-29 0.475 786,285 +0 0.66% 373,485
2025-09-30 2025-09-26 0.490 786,285 +0 0.66% 385,280
2025-09-29 2025-09-25 0.495 786,285 +0 0.66% 389,211
2025-09-26 2025-09-24 0.495 786,285 +0 0.66% 389,211
2025-09-25 2025-09-23 0.495 786,285 +0 0.66% 389,211
2025-09-24 2025-09-22 0.495 786,285 +0 0.66% 389,211
2025-09-23 2025-09-19 0.510 786,285 +0 0.66% 401,005
2025-09-22 2025-09-18 0.510 786,285 +0 0.66% 401,005
2025-09-19 2025-09-17 0.520 786,285 +0 0.66% 408,868
2025-09-18 2025-09-16 0.520 786,285 +0 0.66% 408,868
2025-09-17 2025-09-15 0.510 786,285 +0 0.66% 401,005
2025-09-16 2025-09-12 0.580 786,285 +0 0.66% 456,045
2025-09-15 2025-09-11 0.600 786,285 +0 0.66% 471,771
2025-09-12 2025-09-10 0.600 786,285 +0 0.66% 471,771
2025-09-11 2025-09-09 0.570 786,285 +0 0.66% 448,182
2025-09-10 2025-09-08 0.520 786,285 +0 0.66% 408,868
2025-09-09 2025-09-05 0.520 786,285 +0 0.66% 408,868
2025-09-08 2025-09-04 0.520 786,285 +0 0.66% 408,868
2025-09-05 2025-09-03 0.500 786,285 +0 0.66% 393,142
2025-09-04 2025-09-02 0.500 786,285 +0 0.66% 393,142
2025-09-03 2025-09-01 0.500 786,285 +0 0.66% 393,142
2025-09-02 2025-08-29 0.550 786,285 +0 0.66% 432,457
2025-09-01 2025-08-28 0.550 786,285 +0 0.66% 432,457
2025-08-29 2025-08-27 0.550 786,285 +0 0.66% 432,457
2025-08-28 2025-08-26 0.510 786,285 +0 0.66% 401,005
2025-08-27 2025-08-25 0.510 786,285 -2,000 0.66% 401,005
2025-08-11 2025-08-07 0.620 788,285 -4,004 0.66% 488,737
2025-08-01 2025-07-30 0.470 792,289 -135 0.67% 372,376
2025-05-26 2025-05-22 0.400 792,424 -10,002 0.67% 316,970
2025-05-23 2025-05-21 0.325 802,426 +10,000 0.68% 260,788
2025-05-15 2025-05-13 0.385 792,426 -10,000 0.67% 305,084
2025-05-14 2025-05-12 0.380 802,426 -12 0.68% 304,922
2025-04-15 2025-04-11 0.325 802,438 -2 0.68% 260,792
2025-04-14 2025-04-10 0.335 802,440 -12 0.68% 268,817
2025-04-02 2025-03-31 0.310 802,452 +10,000 0.68% 248,760
2025-03-11 2025-03-07 0.400 792,452 -10,000 0.67% 316,981
2025-02-28 2025-02-26 0.375 802,452 -15,015 0.68% 300,920
2025-02-17 2025-02-13 0.290 817,467 -5 0.69% 237,065
2025-02-04 2025-01-28 0.280 817,472 -2,000 0.69% 228,892
2025-02-03 2025-01-24 0.275 819,472 -25 0.69% 225,355
2024-12-30 2024-12-24 0.295 819,497 -2 0.69% 241,752
2024-12-16 2024-12-12 0.295 819,499 +10,000 0.69% 241,752
2024-10-17 2024-10-15 0.400 809,499 -73,000 0.68% 323,800
2024-10-10 2024-10-08 0.445 882,499 -1 0.74% 392,712
2024-07-11 2024-07-09 0.400 882,500 +2 0.74% 353,000
2024-05-22 2024-05-20 0.400 882,498 -10,000 0.74% 352,999
2024-04-30 2024-04-26 0.315 892,498 +1,000 0.75% 281,137
2024-04-26 2024-04-24 0.325 891,498 -5 0.75% 289,737
2024-04-22 2024-04-18 0.360 891,503 -1 0.75% 320,941
2024-04-19 2024-04-17 0.305 891,504 -14 0.75% 271,909
2024-04-16 2024-04-12 0.380 891,518 -1 0.75% 338,777
2024-04-03 2024-03-28 0.360 891,519 +136 0.75% 320,947
2024-03-22 2024-03-20 0.360 891,383 +5,000 0.75% 320,898
2024-03-20 2024-03-18 0.380 886,383 +6 0.75% 336,826
2024-03-07 2024-03-05 0.400 886,377 +7,000 0.75% 354,551
2024-02-19 2024-02-15 0.680 879,377 -8,000 0.74% 597,976
2023-12-19 2023-12-15 0.600 887,377 +4,000 0.75% 532,426
2023-12-12 2023-12-08 0.620 883,377 -10,000 0.74% 547,694
2023-11-30 2023-11-28 0.680 893,377 -3,000 0.75% 607,496
2023-07-31 2023-07-27 0.620 896,377 +6,000 0.75% 555,754
2023-07-18 2023-07-13 0.660 890,377 +5,000 0.75% 587,649
2023-05-04 2023-05-02 0.780 885,377 -5,000 0.75% 690,594
2023-03-28 2023-03-24 1.040 890,377 -1,000 0.75% 925,992
2023-03-17 2023-03-15 0.920 891,377 -1,000 0.75% 820,067
2023-02-24 2023-02-22 0.980 892,377 -1,000 0.75% 874,529
2023-01-17 2023-01-13 0.940 893,377 +3,000 0.75% 839,774
2022-12-16 2022-12-14 1.100 890,377 +10,000 0.75% 979,415
2022-12-08 2022-12-06 1.200 880,377 +5,000 0.74% 1,056,452
2022-12-02 2022-11-30 1.200 875,377 +1,999 0.74% 1,050,452
2022-11-22 2022-11-18 1.120 873,378 +1,000 0.74% 978,183
2022-11-14 2022-11-10 1.200 872,378 +1,000 0.73% 1,046,854
2022-11-11 2022-11-09 1.260 871,378 +4,000 0.73% 1,097,936
2022-10-17 2022-10-13 1.500 867,378 -16,000 0.73% 1,301,067
2022-08-30 2022-08-26 1.300 883,378 +7,000 0.74% 1,148,391
2022-08-22 2022-08-18 1.340 876,378 +7,000 0.74% 1,174,347
2022-08-03 2022-08-01 1.360 869,378 +3,000 0.73% 1,182,354
2022-07-19 2022-07-15 1.480 866,378 +10,000 0.73% 1,282,239
2022-07-18 2022-07-14 1.620 856,378 +4,000 0.72% 1,387,332
2022-07-07 2022-07-05 1.860 852,378 -8,000 0.72% 1,585,423
2022-07-05 2022-06-30 1.680 860,378 -2,000 0.72% 1,445,435
2022-07-04 2022-06-29 1.520 862,378 -9,000 0.73% 1,310,815
2022-06-30 2022-06-28 1.520 871,378 +2,000 0.73% 1,324,495
2022-06-28 2022-06-24 1.360 869,378 +12,000 0.73% 1,182,354
2022-06-06 2022-06-01 1.200 857,378 +5,000 0.72% 1,028,854
2022-05-31 2022-05-27 1.240 852,378 +10,000 0.72% 1,056,949
2022-05-26 2022-05-24 1.300 842,378 +3,000 0.71% 1,095,091
2022-05-24 2022-05-20 1.280 839,378 +5,000 0.71% 1,074,404
2022-05-10 2022-05-05 1.280 834,378 -1,000 0.70% 1,068,004
2022-04-04 2022-03-31 1.320 835,378 -1 0.70% 1,102,699
2022-03-21 2022-03-17 1.340 835,379 +999 0.70% 1,119,408
2022-03-18 2022-03-16 1.280 834,380 -8,000 0.70% 1,068,006
2022-03-17 2022-03-15 1.260 842,380 +9,000 0.71% 1,061,399
2022-03-15 2022-03-11 1.260 833,380 +2,000 0.70% 1,050,059
2022-03-03 2022-03-01 1.320 831,380 -76,000 0.70% 1,097,422
2022-03-01 2022-02-25 1.400 907,380 -7,000 0.76% 1,270,332
2022-02-28 2022-02-24 1.300 914,380 +3,000 0.77% 1,188,694
2022-02-25 2022-02-23 1.580 911,380 +67,000 0.77% 1,439,980
2022-02-18 2022-02-16 1.060 844,380 +9,000 0.71% 895,043
2022-02-17 2022-02-15 1.040 835,380 +10,000 0.70% 868,795
2022-01-25 2022-01-21 1.340 825,380 -1 0.70% 1,106,009
2021-11-24 2021-11-22 1.580 825,381 +2,000 0.70% 1,304,102
2021-11-04 2021-11-02 1.760 823,381 +2,000 0.69% 1,449,151
2021-11-03 2021-11-01 1.820 821,381 -2,000 0.69% 1,494,913
2021-11-02 2021-10-29 1.680 823,381 +8,000 0.69% 1,383,280
2021-11-01 2021-10-28 1.780 815,381 +2,000 0.69% 1,451,378
2021-10-25 2021-10-21 1.880 813,381 -22,000 0.69% 1,529,156
2021-10-22 2021-10-20 1.820 835,381 -9,001 0.70% 1,520,393
2021-10-21 2021-10-19 1.780 844,382 -3,000 0.71% 1,503,000
2021-10-18 2021-10-12 1.720 847,382 -14,000 0.71% 1,457,497
2021-10-12 2021-10-08 1.620 861,382 +7,000 0.73% 1,395,439
2021-10-08 2021-10-06 1.740 854,382 +997 0.72% 1,486,625
2021-10-06 2021-10-04 1.840 853,385 -19,000 0.72% 1,570,228
2021-10-05 2021-09-30 2.000 872,385 +4,000 0.73% 1,744,770
2021-10-04 2021-09-29 1.940 868,385 +21,000 0.73% 1,684,667
2021-09-30 2021-09-28 2.100 847,385 -6,000 0.71% 1,779,508
2021-09-28 2021-09-24 1.540 853,385 -12,000 0.72% 1,314,213
2021-09-08 2021-09-06 1.400 865,385 +12,000 0.73% 1,211,539
2021-09-07 2021-09-03 1.480 853,385 -5,000 0.72% 1,263,010
2021-09-06 2021-09-02 1.600 858,385 +30,000 0.72% 1,373,416
2021-08-27 2021-08-25 1.300 828,385 -2 0.70% 1,076,901
2021-07-29 2021-07-27 1.320 828,387 +8,000 0.70% 1,093,471
2021-07-22 2021-07-20 1.740 820,387 -5,000 0.69% 1,427,473
2021-07-20 2021-07-16 1.400 825,387 +4,000 0.70% 1,155,542
2021-07-14 2021-07-12 1.360 821,387 +1,000 0.69% 1,117,086
2021-06-17 2021-06-15 1.760 820,387 -10,000 0.69% 1,443,881
2021-05-31 2021-05-27 1.860 830,387 +4,500 0.70% 1,544,520
2021-05-28 2021-05-26 1.740 825,887 +5,000 0.70% 1,437,043
2021-05-10 2021-05-06 1.360 820,887 -2 0.69% 1,116,406
2021-05-05 2021-05-03 1.320 820,889 -10,000 0.69% 1,083,573
2021-04-30 2021-04-28 1.260 830,889 -2,000 0.70% 1,046,920
2021-04-26 2021-04-22 1.180 832,889 +6,000 0.70% 982,809
2021-04-23 2021-04-21 1.200 826,889 +60,000 0.70% 992,267
2021-04-22 2021-04-20 1.160 766,889 +10,000 0.65% 889,591
2021-04-08 2021-04-01 1.540 756,889 -5,000 0.64% 1,165,609
2021-03-31 2021-03-29 1.280 761,889 +10,000 0.64% 975,218
2021-03-25 2021-03-23 1.460 751,889 -1 0.63% 1,097,758
2021-03-23 2021-03-19 1.460 751,890 -4 0.63% 1,097,759
2021-03-02 2021-02-26 1.500 751,894 -1,000 0.63% 1,127,841
2021-02-26 2021-02-24 1.340 752,894 +1,000 0.63% 1,008,878
2021-02-19 2021-02-17 1.440 751,894 -6,000 0.63% 1,082,727
2021-02-10 2021-02-08 1.300 757,894 -4,000 0.64% 985,262
2021-02-04 2021-02-02 1.240 761,894 +10,000 0.64% 944,749
2021-01-29 2021-01-27 1.420 751,894 -7,000 0.63% 1,067,689
2021-01-27 2021-01-25 1.480 758,894 -1,000 0.64% 1,123,163
2021-01-15 2021-01-13 1.200 759,894 +4,000 0.64% 911,873
2021-01-04 2020-12-29 1.240 755,894 -18,999 0.64% 937,309
2020-12-29 2020-12-24 1.200 774,893 +3,000 0.65% 929,872
2020-12-28 2020-12-22 1.380 771,893 -3,000 0.65% 1,065,212
2020-12-22 2020-12-18 1.200 774,893 +1,000 0.65% 929,872
2020-12-21 2020-12-17 1.220 773,893 +2,000 0.65% 944,149
2020-12-11 2020-12-09 1.240 771,893 -2,000 0.65% 957,147
2020-11-27 2020-11-25 1.620 773,893 -3,000 0.65% 1,253,707
2020-11-24 2020-11-20 1.600 776,893 -30,000 0.65% 1,243,029
2020-11-23 2020-11-19 1.560 806,893 -7,000 0.68% 1,258,753
2020-11-19 2020-11-17 1.540 813,893 -246,000 0.69% 1,253,395
2020-11-18 2020-11-16 1.540 1,059,893 -8,000 0.89% 1,632,235
2020-11-17 2020-11-13 1.500 1,067,893 -30,000 0.90% 1,601,840
2020-11-16 2020-11-12 1.420 1,097,893 -11,000 0.92% 1,559,008
2020-11-11 2020-11-09 1.260 1,108,893 +10,000 0.93% 1,397,205
2020-11-10 2020-11-06 1.280 1,098,893 +25,000 0.93% 1,406,583
2020-11-09 2020-11-05 1.340 1,073,893 -15,000 0.90% 1,439,017
2020-11-06 2020-11-04 1.360 1,088,893 +15,000 0.92% 1,480,894
2020-11-05 2020-11-03 1.360 1,073,893 -10,000 0.90% 1,460,494
2020-11-04 2020-11-02 1.300 1,083,893 -3,000 0.91% 1,409,061
2020-11-02 2020-10-29 1.120 1,086,893 +15,000 0.92% 1,217,320
2020-10-30 2020-10-28 1.140 1,071,893 -2,000 0.90% 1,221,958
2020-09-24 2020-09-22 0.920 1,073,893 -1 0.90% 987,982
2020-09-18 2020-09-16 0.980 1,073,894 -1,000 0.90% 1,052,416
2020-09-17 2020-09-15 1.020 1,074,894 -13,000 0.91% 1,096,392
2020-09-11 2020-09-09 1.000 1,087,894 +8,000 0.92% 1,087,894
2020-09-10 2020-09-08 1.060 1,079,894 +16,000 0.91% 1,144,688
2020-09-09 2020-09-07 1.140 1,063,894 -10,000 0.90% 1,212,839
2020-09-08 2020-09-04 1.300 1,073,894 -11,000 0.90% 1,396,062
2020-08-19 2020-08-17 1.000 1,084,894 +1,000 0.91% 1,084,894
2020-08-10 2020-08-06 0.980 1,083,894 -19,000 0.91% 1,062,216
2020-08-06 2020-08-04 0.980 1,102,894 -6 0.93% 1,080,836
2020-08-03 2020-07-30 0.960 1,102,900 -1,000 0.93% 1,058,784
2020-07-07 2020-07-03 1.000 1,103,900 -1,000 0.93% 1,103,900
2020-06-15 2020-06-11 1.020 1,104,900 -60 0.93% 1,126,998
2020-06-08 2020-06-04 1.120 1,104,960 -1,000 0.93% 1,237,555
2020-06-04 2020-06-02 1.020 1,105,960 -1,000 0.93% 1,128,079
2020-06-03 2020-06-01 1.060 1,106,960 -5 0.93% 1,173,378
2020-05-14 2020-05-12 1.080 1,106,965 -1 0.93% 1,195,522
2020-04-22 2020-04-20 1.100 1,106,966 -3,000 0.93% 1,217,663
2020-04-01 2020-03-30 1.060 1,109,966 +500 0.93% 1,176,564
2020-03-23 2020-03-19 0.940 1,109,466 -5,000 0.93% 1,042,898
2020-03-18 2020-03-16 1.040 1,114,466 -1,075 0.94% 1,159,045
2020-03-17 2020-03-13 1.040 1,115,541 +1,000 0.94% 1,160,163
2020-03-12 2020-03-10 1.100 1,114,541 -7,000 0.94% 1,225,995
2020-02-10 2020-02-06 1.080 1,121,541 -50,000 0.94% 1,211,264
2020-01-30 2020-01-24 1.140 1,171,541 -1,000 0.99% 1,335,557
2020-01-29 2020-01-22 1.140 1,172,541 -5,000 0.99% 1,336,697
2020-01-23 2020-01-21 1.140 1,177,541 +3 0.99% 1,342,397
2020-01-14 2020-01-10 1.140 1,177,538 +11,000 0.99% 1,342,393
2020-01-10 2020-01-08 1.100 1,166,538 +13,997 0.98% 1,283,192
2020-01-03 2019-12-31 1.080 1,152,541 -40 0.97% 1,244,744
2019-12-23 2019-12-19 1.120 1,152,581 +23,000 0.97% 1,290,891
2019-12-20 2019-12-18 1.100 1,129,581 +3 0.95% 1,242,539
2019-11-20 2019-11-18 1.080 1,129,578 +25,000 0.95% 1,219,944
2019-10-25 2019-10-23 1.140 1,104,578 -2,000 0.93% 1,259,219
2019-09-25 2019-09-23 1.200 1,106,578 -12,100 0.93% 1,327,894
2019-09-24 2019-09-20 1.200 1,118,678 -61,000 0.94% 1,342,414
2019-09-23 2019-09-19 1.200 1,179,678 -67,000 0.99% 1,415,614
2019-09-18 2019-09-16 1.220 1,246,678 +3,000 1.05% 1,520,947
2019-09-13 2019-09-11 1.220 1,243,678 -21,000 1.05% 1,517,287
2019-09-04 2019-09-02 1.260 1,264,678 +108,200 1.07% 1,593,494
2019-09-03 2019-08-30 1.200 1,156,478 -4,250 0.97% 1,387,774
2019-08-26 2019-08-22 1.260 1,160,728 +45,000 0.98% 1,462,517
2019-08-22 2019-08-20 1.260 1,115,728 +1,800 0.94% 1,405,817
2019-08-19 2019-08-15 1.240 1,113,928 -2,000 0.94% 1,381,271
2019-08-14 2019-08-12 1.340 1,115,928 -69,753 0.94% 1,495,344
2019-08-05 2019-08-01 1.400 1,185,681 -22,000 1.00% 1,659,953
2019-08-02 2019-07-31 1.460 1,207,681 -3,000 1.02% 1,763,214
2019-08-01 2019-07-30 1.480 1,210,681 +7,000 1.02% 1,791,808
2019-07-31 2019-07-29 1.440 1,203,681 -5,000 1.01% 1,733,301
2019-07-30 2019-07-26 1.460 1,208,681 +60,000 1.02% 1,764,674
2019-07-26 2019-07-24 1.260 1,148,681 +75,000 0.97% 1,447,338
2019-07-25 2019-07-23 1.260 1,073,681 +76,000 0.90% 1,352,838
2019-07-23 2019-07-19 1.260 997,681 -5,000 0.84% 1,257,078
2019-07-17 2019-07-15 1.200 1,002,681 -1 0.84% 1,203,217
2019-07-16 2019-07-12 1.160 1,002,682 -153,000 0.84% 1,163,111
2019-07-15 2019-07-11 1.220 1,155,682 +8,000 0.97% 1,409,932
2019-07-11 2019-07-09 1.220 1,147,682 +20,000 0.97% 1,400,172
2019-07-05 2019-07-03 1.220 1,127,682 +17,000 0.95% 1,375,772
2019-07-04 2019-07-02 1.260 1,110,682 -2,000 0.94% 1,399,459
2019-07-03 2019-06-28 1.160 1,112,682 +8,000 0.94% 1,290,711
2019-07-02 2019-06-27 1.180 1,104,682 -8,000 0.93% 1,303,525
2019-06-27 2019-06-25 1.240 1,112,682 -41,000 0.94% 1,379,726
2019-06-26 2019-06-24 1.300 1,153,682 -3,000 0.97% 1,499,787
2019-06-25 2019-06-21 1.300 1,156,682 -22,000 0.97% 1,503,687
2019-06-21 2019-06-19 1.300 1,178,682 +15,650 0.99% 1,532,287
2019-06-19 2019-06-17 1.300 1,163,032 -1,000 0.98% 1,511,942
2019-06-10 2019-06-05 1.180 1,164,032 -3 0.98% 1,373,558
2019-05-31 2019-05-29 1.240 1,164,035 -2,000 0.98% 1,443,403
2019-05-29 2019-05-27 1.200 1,166,035 -2,000 0.98% 1,399,242
2019-05-24 2019-05-22 1.160 1,168,035 +26,244 0.98% 1,354,921
2019-05-17 2019-05-15 1.200 1,141,791 -11,000 0.96% 1,370,149
2019-05-16 2019-05-14 1.200 1,152,791 -7,000 0.97% 1,383,349
2019-05-15 2019-05-10 1.220 1,159,791 +4,000 0.98% 1,414,945
2019-05-14 2019-05-09 1.200 1,155,791 -1,000 0.97% 1,386,949
2019-05-10 2019-05-08 1.220 1,156,791 +69,000 0.97% 1,411,285
2019-05-09 2019-05-07 1.460 1,087,791 +107,000 0.92% 1,588,175
2019-05-08 2019-05-06 1.520 980,791 -5,000 0.83% 1,490,802
2019-04-29 2019-04-25 1.640 985,791 -2,000 0.83% 1,616,697
2019-04-26 2019-04-24 1.520 987,791 +8,000 0.83% 1,501,442
2019-04-25 2019-04-23 1.560 979,791 +45,253 0.83% 1,528,474
2019-04-24 2019-04-18 1.560 934,538 -48,000 0.79% 1,457,879
2019-04-18 2019-04-16 1.720 982,538 +2,000 0.83% 1,689,965
2019-04-17 2019-04-15 1.800 980,538 -1,000 0.83% 1,764,968
2019-04-16 2019-04-12 1.760 981,538 +3,000 0.83% 1,727,507
2019-04-12 2019-04-10 1.760 978,538 -12,000 0.82% 1,722,227
2019-04-08 2019-04-03 1.780 990,538 -23 0.83% 1,763,158
2019-04-04 2019-04-02 1.840 990,561 +2,000 0.83% 1,822,632
2019-04-03 2019-04-01 1.820 988,561 -11,000 0.83% 1,799,181
2019-04-02 2019-03-29 1.980 999,561 +2,000 0.84% 1,979,131
2019-03-29 2019-03-27 2.060 997,561 -5,000 0.84% 2,054,976
2019-03-28 2019-03-26 1.980 1,002,561 -5,000 0.84% 1,985,071
2019-03-25 2019-03-21 2.060 1,007,561 +3,000 0.85% 2,075,576
2019-03-22 2019-03-20 2.080 1,004,561 +2,000 0.85% 2,089,487
2019-03-20 2019-03-18 2.160 1,002,561 -58,000 0.84% 2,165,532
2019-03-19 2019-03-15 2.260 1,060,561 -18,000 0.89% 2,396,868
2019-03-18 2019-03-14 2.100 1,078,561 +1,000 0.91% 2,264,978
2019-03-15 2019-03-13 2.100 1,077,561 +15,000 0.91% 2,262,878
2019-03-14 2019-03-12 2.220 1,062,561 +23,000 0.89% 2,358,885
2019-03-13 2019-03-11 2.360 1,039,561 +7,000 0.88% 2,453,364
2019-03-12 2019-03-08 2.280 1,032,561 -13,000 0.87% 2,354,239
2019-03-11 2019-03-07 1.940 1,045,561 +22,000 0.88% 2,028,388
2019-03-08 2019-03-06 1.700 1,023,561 +1,000 0.86% 1,740,054
2019-03-07 2019-03-05 1.660 1,022,561 +28,500 0.86% 1,697,451
2019-03-06 2019-03-04 1.660 994,061 -2,500 0.84% 1,650,141
2019-03-05 2019-03-01 1.640 996,561 -244 0.84% 1,634,360
2019-03-04 2019-02-28 1.740 996,805 +38,494 0.84% 1,734,441
2019-03-01 2019-02-27 1.880 958,311 +42,050 0.81% 1,801,625
2019-02-28 2019-02-26 1.900 916,261 +25,497 0.77% 1,740,896
2019-02-27 2019-02-25 1.960 890,764 -1,494 0.75% 1,745,897
2019-02-26 2019-02-22 1.680 892,258 -20,000 0.75% 1,498,993
2019-02-25 2019-02-21 1.380 912,258 -3,500 0.77% 1,258,916
2019-02-22 2019-02-20 1.380 915,758 -2,000 0.77% 1,263,746
2019-02-21 2019-02-19 1.380 917,758 +897 0.77% 1,266,506
2019-02-20 2019-02-18 1.380 916,861 +2,000 0.77% 1,265,268
2019-02-19 2019-02-15 1.400 914,861 -5,000 0.77% 1,280,805
2019-02-13 2019-02-11 1.360 919,861 +4,000 0.77% 1,251,011
2019-02-12 2019-02-08 1.340 915,861 -100,700 0.77% 1,227,254
2019-02-11 2019-02-04 1.320 1,016,561 +10,562 0.86% 1,341,861
2019-02-08 2019-01-31 1.300 1,005,999 -127,000 0.85% 1,307,799
2019-02-01 2019-01-30 1.260 1,132,999 +3,000 0.95% 1,427,579
2019-01-31 2019-01-29 1.280 1,129,999 -1,000 0.95% 1,446,399
2019-01-30 2019-01-28 1.320 1,130,999 +17,000 0.95% 1,492,919
2019-01-29 2019-01-25 1.320 1,113,999 +30,000 0.94% 1,470,479
2019-01-28 2019-01-24 1.340 1,083,999 +57,000 0.91% 1,452,559
2019-01-25 2019-01-23 1.400 1,026,999 +5,950 0.87% 1,437,799
2019-01-24 2019-01-22 1.460 1,021,049 +28,994 0.86% 1,490,732
2019-01-23 2019-01-21 1.560 992,055 -17,000 0.84% 1,547,606
2019-01-22 2019-01-18 1.420 1,009,055 +6,000 0.85% 1,432,858
2019-01-21 2019-01-17 1.540 1,003,055 -1,000 0.84% 1,544,705
2019-01-18 2019-01-16 1.580 1,004,055 -3,000 0.85% 1,586,407
2019-01-17 2019-01-15 1.540 1,007,055 +58,000 0.85% 1,550,865
2019-01-16 2019-01-14 1.580 949,055 +42,000 0.80% 1,499,507
2019-01-15 2019-01-11 1.560 907,055 +3,999 0.76% 1,415,006
2019-01-14 2019-01-10 1.600 903,056 -14,000 0.76% 1,444,890
2019-01-10 2019-01-08 1.560 917,056 +20,000 0.77% 1,430,607
2019-01-09 2019-01-07 1.620 897,056 -3,000 0.76% 1,453,231
2019-01-08 2019-01-04 1.580 900,056 -19,000 0.76% 1,422,088
2019-01-07 2019-01-03 1.580 919,056 +1,000 0.77% 1,452,108
2019-01-04 2019-01-02 1.560 918,056 +21,000 0.77% 1,432,167
2019-01-02 2018-12-27 1.660 897,056 -3,001 0.76% 1,489,113
2018-12-28 2018-12-24 1.720 900,057 -1,000 0.76% 1,548,098
2018-12-27 2018-12-20 1.720 901,057 +15,000 0.76% 1,549,818
2018-12-21 2018-12-19 1.800 886,057 -6,000 0.75% 1,594,903
2018-12-20 2018-12-18 1.740 892,057 +6,000 0.75% 1,552,179
2018-12-19 2018-12-17 1.820 886,057 +5,000 0.75% 1,612,624
2018-12-18 2018-12-14 1.840 881,057 -2,000 0.74% 1,621,145
2018-12-17 2018-12-13 1.840 883,057 +15,000 0.74% 1,624,825
2018-12-14 2018-12-12 1.880 868,057 +11,000 0.73% 1,631,947
2018-12-13 2018-12-11 1.940 857,057 -33,000 0.72% 1,662,691
2018-12-12 2018-12-10 1.740 890,057 +1,000 0.75% 1,548,699
2018-12-11 2018-12-07 1.880 889,057 +8,000 0.75% 1,671,427
2018-12-10 2018-12-06 2.000 881,057 +30,001 0.74% 1,762,114
2018-12-07 2018-12-05 2.040 851,056 -12,000 0.72% 1,736,154
2018-12-06 2018-12-04 2.040 863,056 +16,000 0.73% 1,760,634
2018-12-05 2018-12-03 2.200 847,056 -3,000 0.71% 1,863,523
2018-12-04 2018-11-30 2.220 850,056 +24,000 0.72% 1,887,124
2018-12-03 2018-11-29 2.320 826,056 -26,000 0.70% 1,916,450
2018-11-30 2018-11-28 2.300 852,056 -64,000 0.72% 1,959,729
2018-11-29 2018-11-27 2.220 916,056 +9,000 0.77% 2,033,644
2018-11-28 2018-11-26 2.260 907,056 -7,000 0.76% 2,049,947
2018-11-27 2018-11-23 2.320 914,056 -12,000 0.77% 2,120,610
2018-11-26 2018-11-22 2.420 926,056 -21,000 0.78% 2,241,056
2018-11-23 2018-11-21 2.260 947,056 -5,350 0.80% 2,140,347
2018-11-22 2018-11-20 2.360 952,406 +101,000 0.80% 2,247,678
2018-11-21 2018-11-19 2.160 851,406 +71,000 0.72% 1,839,037
2018-11-20 2018-11-16 2.520 780,406 +7,000 0.66% 1,966,623
2018-11-19 2018-11-15 2.560 773,406 +19,000 0.65% 1,979,919
2018-11-16 2018-11-14 2.720 754,406 +34,000 0.64% 2,051,984
2018-11-15 2018-11-13 3.120 720,406 -21,000 0.61% 2,247,667
2018-11-14 2018-11-12 2.640 741,406 +62,625 0.62% 1,957,312
2018-11-13 2018-11-09 2.740 678,781 +45,000 0.57% 1,859,860
2018-11-12 2018-11-08 3.320 633,781 +4,342 0.53% 2,104,153
2018-11-09 2018-11-07 3.640 629,439 +342,289 0.53% 2,291,158
2018-11-07 2018-11-05 14.600 287,150 +4,000 0.24% 4,192,390
2018-11-02 2018-10-31 16.000 283,150 -58,000 0.24% 4,530,400
2018-10-30 2018-10-26 17.600 341,150 -1,000 0.29% 6,004,240
2018-10-29 2018-10-25 17.000 342,150 +25,500 0.29% 5,816,550
2018-10-25 2018-10-23 18.400 316,650 +2,850 0.27% 5,826,360
2018-10-19 2018-10-16 18.800 313,800 +15,000 0.26% 5,899,440
2018-10-18 2018-10-15 18.600 298,800 +38,711 0.25% 5,557,680
2018-10-15 2018-10-11 19.200 260,089 +3,000 0.22% 4,993,709
2018-10-12 2018-10-10 21.200 257,089 -42,000 0.22% 5,450,287
2018-10-11 2018-10-09 22.000 299,089 -1,000 0.25% 6,579,958
2018-10-03 2018-09-28 19.000 300,089 -1,000 0.25% 5,701,691
2018-09-26 2018-09-21 18.800 301,089 +28,000 0.25% 5,660,473
2018-09-24 2018-09-20 18.400 273,089 +1,000 0.23% 5,024,838
2018-09-21 2018-09-19 19.800 272,089 +3,658 0.23% 5,387,362
2018-09-20 2018-09-18 20.000 268,431 +69,342 0.23% 5,368,620
2018-09-18 2018-09-14 20.000 199,089 +3,000 0.17% 3,981,780
2018-09-13 2018-09-11 19.200 196,089 -8,000 0.17% 3,764,909
2018-09-12 2018-09-10 21.200 204,089 +3,000 0.17% 4,326,687
2018-09-11 2018-09-07 22.000 201,089 -1,000 0.17% 4,423,958
2018-09-10 2018-09-06 21.600 202,089 +1,000 0.17% 4,365,122
2018-09-07 2018-09-05 22.200 201,089 -2,000 0.17% 4,464,176
2018-09-06 2018-09-04 21.600 203,089 +1,000 0.17% 4,386,722
2018-09-03 2018-08-30 22.600 202,089 -1,525 0.17% 4,567,211
2018-08-30 2018-08-28 22.600 203,614 +1,000 0.17% 4,601,676
2018-08-29 2018-08-27 23.400 202,614 -1,000 0.17% 4,741,168
2018-08-28 2018-08-24 23.000 203,614 -1,000 0.17% 4,683,122
2018-08-22 2018-08-20 20.000 204,614 +1,000 0.17% 4,092,280
2018-08-21 2018-08-17 18.800 203,614 -75,562 0.17% 3,827,943
2018-08-17 2018-08-15 20.200 279,176 -49,001 0.24% 5,639,355
2018-08-15 2018-08-13 19.800 328,177 +2,000 0.28% 6,497,905
2018-08-13 2018-08-09 21.400 326,177 +2,800 0.28% 6,980,188
2018-08-10 2018-08-08 21.000 323,377 +3,000 0.27% 6,790,917
2018-08-09 2018-08-07 21.000 320,377 +8,000 0.27% 6,727,917
2018-08-08 2018-08-06 21.000 312,377 +6,350 0.26% 6,559,917
2018-08-07 2018-08-03 22.200 306,027 +4,000 0.26% 6,793,799
2018-08-01 2018-07-30 21.600 302,027 +3,000 0.26% 6,523,783
2018-07-31 2018-07-27 22.800 299,027 +3,000 0.25% 6,817,816
2018-07-30 2018-07-26 21.800 296,027 +6,000 0.25% 6,453,389
2018-07-26 2018-07-24 22.600 290,027 -12,500 0.25% 6,554,610
2018-07-20 2018-07-18 23.600 302,527 +35,699 0.26% 7,139,637
2018-07-19 2018-07-17 24.600 266,828 -6,350 0.23% 6,563,969
2018-07-17 2018-07-13 22.200 273,178 +77,650 0.23% 6,064,552
2018-07-16 2018-07-12 22.000 195,528 -39,747 0.17% 4,301,616
2018-07-12 2018-07-10 22.400 235,275 +1,000 0.20% 5,270,160
2018-07-11 2018-07-09 23.000 234,275 -5,625 0.20% 5,388,325
2018-07-09 2018-07-05 22.600 239,900 +4,000 0.20% 5,421,740
2018-07-05 2018-07-03 24.600 235,900 +12,013 0.20% 5,803,140
2018-07-04 2018-06-29 25.200 223,887 +25,650 0.19% 5,641,952
2018-07-03 2018-06-28 24.800 198,237 +22,696 0.17% 4,916,278
2018-06-29 2018-06-27 25.000 175,541 -1,000 0.15% 4,388,525
2018-06-28 2018-06-26 22.200 176,541 -6,000 0.15% 3,919,210
2018-06-27 2018-06-25 22.400 182,541 -4,000 0.15% 4,088,918
2018-06-26 2018-06-22 23.600 186,541 +4,487 0.16% 4,402,368
2018-06-21 2018-06-19 22.800 182,054 -2,000 0.15% 4,150,831
2018-06-20 2018-06-15 24.000 184,054 -8,000 0.16% 4,417,296
2018-06-13 2018-06-11 25.400 192,054 +13,000 0.16% 4,878,172
2018-06-12 2018-06-08 25.200 179,054 +4,000 0.15% 4,512,161
2018-06-07 2018-06-05 25.600 175,054 -1,000 0.15% 4,481,382
2018-06-06 2018-06-04 23.400 176,054 +1,000 0.15% 4,119,664
2018-06-04 2018-05-31 25.000 175,054 -5,696 0.15% 4,376,350
2018-06-01 2018-05-30 26.600 180,750 -3,000 0.15% 4,807,950
2018-05-31 2018-05-29 27.600 183,750 -108,263 0.16% 5,071,500
2018-05-30 2018-05-28 28.600 292,013 -28,928 0.25% 8,351,572
2018-05-29 2018-05-25 26.800 320,941 +4,000 0.27% 8,601,219
2018-05-28 2018-05-24 27.600 316,941 +2,000 0.27% 8,747,572
2018-05-25 2018-05-23 28.200 314,941 +50,000 0.27% 8,881,336
2018-05-24 2018-05-21 29.200 264,941 +59,925 0.22% 7,736,277
2018-05-23 2018-05-18 31.400 205,016 -125 0.17% 6,437,502
2018-05-21 2018-05-17 31.600 205,141 +5,840 0.17% 6,482,456
2018-05-18 2018-05-16 32.000 199,301 +4,000 0.17% 6,377,632
2018-05-17 2018-05-15 32.000 195,301 +46,875 0.17% 6,249,632
2018-05-16 2018-05-14 31.600 148,426 +2,600 0.13% 4,690,262
2018-05-15 2018-05-11 30.200 145,826 -7,760 0.12% 4,403,945
2018-05-14 2018-05-10 30.400 153,586 -1,087 0.13% 4,669,014
2018-05-11 2018-05-09 27.600 154,673 +300 0.13% 4,268,975
2018-05-10 2018-05-08 28.400 154,373 +920 0.13% 4,384,193
2018-05-09 2018-05-07 26.400 153,453 +8,000 0.13% 4,051,159
2018-05-08 2018-05-04 26.400 145,453 +3,917 0.12% 3,839,959
2018-05-04 2018-05-02 25.400 141,536 -11,000 0.12% 3,595,014
2018-05-03 2018-04-30 25.000 152,536 -6,025 0.13% 3,813,400
2018-05-02 2018-04-27 25.000 158,561 -15,010 0.13% 3,964,025
2018-04-30 2018-04-26 21.200 173,571 +3,500 0.15% 3,679,705
2018-04-26 2018-04-24 19.600 170,071 -16,150 0.14% 3,333,392
2018-04-25 2018-04-23 16.800 186,221 +13,000 0.16% 3,128,513
2018-04-24 2018-04-20 14.800 173,221 +10,000 0.15% 2,563,671
2018-04-18 2018-04-16 14.200 163,221 -4,000 0.14% 2,317,738
2018-04-17 2018-04-13 12.600 167,221 -8,920 0.14% 2,106,985
2018-04-16 2018-04-12 12.800 176,141 -2,000 0.15% 2,254,605
2018-04-13 2018-04-11 12.400 178,141 +13,000 0.15% 2,208,948
2018-04-12 2018-04-10 12.800 165,141 -13,000 0.14% 2,113,805
2018-04-11 2018-04-09 13.600 178,141 +27,750 0.15% 2,422,718
2018-04-10 2018-04-06 14.200 150,391 +1,000 0.13% 2,135,552
2018-04-09 2018-04-04 15.200 149,391 -9,500 0.13% 2,270,743
2018-04-06 2018-04-03 17.000 158,891 +4,000 0.13% 2,701,147
2018-04-04 2018-03-29 16.600 154,891 -5,250 0.13% 2,571,191
2018-04-03 2018-03-28 19.400 160,141 +7,000 0.14% 3,106,735
2018-03-29 2018-03-27 20.600 153,141 +5,000 0.13% 3,154,705
2018-03-28 2018-03-26 17.600 148,141 +3,000 0.13% 2,607,282
2018-03-27 2018-03-23 18.000 145,141 +18,999 0.12% 2,612,538
2018-03-26 2018-03-22 19.000 126,142 -23,356 0.11% 2,396,698
2018-03-23 2018-03-21 16.400 149,498 +15,996 0.13% 2,451,767
2018-03-20 2018-03-16 13.400 133,502 -7,000 0.11% 1,788,927
2018-03-16 2018-03-14 13.600 140,502 -6,000 0.12% 1,910,827
2018-03-15 2018-03-13 13.800 146,502 -6,000 0.12% 2,021,728
2018-03-14 2018-03-12 13.600 152,502 -5,000 0.13% 2,074,027
2018-03-13 2018-03-09 13.600 157,502 +5,000 0.13% 2,142,027
2018-03-09 2018-03-07 13.600 152,502 -6,000 0.13% 2,074,027
2018-03-06 2018-03-02 13.600 158,502 +1,000 0.13% 2,155,627
2018-03-01 2018-02-27 13.400 157,502 -1 0.13% 2,110,527
2018-02-22 2018-02-20 13.600 157,503 +2,000 0.13% 2,142,041
2018-02-14 2018-02-12 13.800 155,503 -2,000 0.13% 2,145,941
2018-02-13 2018-02-09 13.200 157,503 +1,000 0.13% 2,079,040
2018-02-12 2018-02-08 13.800 156,503 -2,750 0.13% 2,159,741
2018-02-09 2018-02-07 13.800 159,253 -1,000 0.14% 2,197,691
2018-02-08 2018-02-06 13.600 160,253 -20,000 0.14% 2,179,441
2018-02-07 2018-02-05 13.600 180,253 -14,500 0.15% 2,451,441
2018-02-06 2018-02-02 14.000 194,753 +18,000 0.17% 2,726,542
2018-02-05 2018-02-01 13.400 176,753 -1,000 0.15% 2,368,490
2018-02-02 2018-01-31 13.400 177,753 -6,000 0.15% 2,381,890
2018-02-01 2018-01-30 13.400 183,753 -1,000 0.16% 2,462,290
2018-01-31 2018-01-29 13.000 184,753 -7,000 0.16% 2,401,789
2018-01-30 2018-01-26 13.800 191,753 -15,000 0.16% 2,646,191
2018-01-29 2018-01-25 14.200 206,753 -5 0.18% 2,935,893
2018-01-26 2018-01-24 14.600 206,758 -22,000 0.18% 3,018,667
2018-01-24 2018-01-22 14.400 228,758 +1,000 0.19% 3,294,115
2018-01-23 2018-01-19 14.600 227,758 -8,004 0.19% 3,325,267
2018-01-22 2018-01-18 14.400 235,762 -3,000 0.20% 3,394,973
2018-01-19 2018-01-17 14.400 238,762 -4,000 0.20% 3,438,173
2018-01-17 2018-01-15 14.000 242,762 +1,000 0.21% 3,398,668
2018-01-16 2018-01-12 14.000 241,762 -2,000 0.21% 3,384,668
2018-01-10 2018-01-08 14.000 243,762 +1,000 0.21% 3,412,668
2018-01-09 2018-01-05 14.200 242,762 -2,000 0.21% 3,447,220
2018-01-08 2018-01-04 14.200 244,762 -1,000 0.21% 3,475,620
2018-01-05 2018-01-03 14.000 245,762 -15,000 0.21% 3,440,668
2018-01-04 2018-01-02 14.000 260,762 +7,000 0.22% 3,650,668
2018-01-02 2017-12-28 12.600 253,762 +3,000 0.22% 3,197,401
2017-12-28 2017-12-22 12.400 250,762 +4,000 0.21% 3,109,449
2017-12-27 2017-12-21 12.000 246,762 +9,993 0.21% 2,961,144
2017-12-20 2017-12-18 11.800 236,769 -1,005 0.20% 2,793,874
2017-12-18 2017-12-14 11.200 237,774 -9,000 0.20% 2,663,069
2017-12-11 2017-12-07 10.800 246,774 +1,000 0.21% 2,665,159
2017-12-06 2017-12-04 11.000 245,774 -400 0.21% 2,703,514
2017-12-01 2017-11-29 11.200 246,174 +26,000 0.21% 2,757,149
2017-11-24 2017-11-22 11.000 220,174 -51,300 0.19% 2,421,914
2017-11-21 2017-11-17 12.000 271,474 +1,000 0.23% 3,257,688
2017-11-20 2017-11-16 12.600 270,474 -3,000 0.23% 3,407,972
2017-11-16 2017-11-14 13.400 273,474 -10,000 0.23% 3,664,552
2017-11-15 2017-11-13 13.400 283,474 -12,000 0.24% 3,798,552
2017-11-13 2017-11-09 14.000 295,474 -12,000 0.25% 4,136,636
2017-11-08 2017-11-06 15.200 307,474 -64,000 0.26% 4,673,605
2017-11-06 2017-11-02 15.600 371,474 -3,000 0.32% 5,794,994
2017-11-01 2017-10-30 15.600 374,474 -2,000 0.32% 5,841,794
2017-10-31 2017-10-27 14.400 376,474 -6 0.32% 5,421,226
2017-10-30 2017-10-26 15.600 376,480 -5,000 0.32% 5,873,088
2017-10-26 2017-10-24 14.400 381,480 -1,340 0.32% 5,493,312
2017-10-25 2017-10-23 14.400 382,820 -3,000 0.33% 5,512,608
2017-10-24 2017-10-20 14.600 385,820 -14,100 0.33% 5,632,972
2017-10-23 2017-10-19 12.400 399,920 -250 0.34% 4,959,008
2017-10-20 2017-10-18 12.400 400,170 -2,000 0.34% 4,962,108
2017-10-19 2017-10-17 12.800 402,170 +4,000 0.34% 5,147,776
2017-10-18 2017-10-16 12.800 398,170 +4,400 0.34% 5,096,576
2017-10-17 2017-10-13 10.800 393,770 -3,000 0.33% 4,252,716
2017-10-16 2017-10-12 10.200 396,770 +500 0.34% 4,047,054
2017-10-13 2017-10-11 10.200 396,270 -12,000 0.34% 4,041,954
2017-10-11 2017-10-09 10.000 408,270 +135 0.35% 4,082,700
2017-10-10 2017-10-06 10.000 408,135 -1,000 0.35% 4,081,350
2017-10-06 2017-10-03 9.900 409,135 +5,000 0.35% 4,050,437
2017-09-26 2017-09-22 10.000 404,135 -5,000 0.34% 4,041,350
2017-09-22 2017-09-20 10.000 409,135 -2,000 0.35% 4,091,350
2017-09-21 2017-09-19 10.000 411,135 -3,000 0.35% 4,111,350
2017-09-12 2017-09-08 10.000 414,135 -5 0.35% 4,141,350
2017-09-08 2017-09-06 10.000 414,140 -2,000 0.35% 4,141,400
2017-08-29 2017-08-25 10.000 416,140 +5,000 0.35% 4,161,400
2017-08-25 2017-08-22 10.000 411,140 +17,000 0.35% 4,111,400
2017-08-22 2017-08-18 10.000 394,140 +4,000 0.34% 3,941,400
2017-08-21 2017-08-17 10.000 390,140 -3,000 0.33% 3,901,400
2017-08-17 2017-08-15 10.200 393,140 +5,000 0.33% 4,010,028
2017-08-11 2017-08-09 10.200 388,140 -2,000 0.33% 3,959,028
2017-08-10 2017-08-08 10.200 390,140 +3,000 0.33% 3,979,428
2017-08-08 2017-08-04 10.400 387,140 +6,000 0.33% 4,026,256
2017-08-02 2017-07-31 10.200 381,140 -5 0.32% 3,887,628
2017-08-01 2017-07-28 10.200 381,145 +3,000 0.32% 3,887,679
2017-07-26 2017-07-24 10.200 378,145 +5,000 0.32% 3,857,079
2017-07-24 2017-07-20 10.400 373,145 +10,000 0.32% 3,880,708
2017-07-21 2017-07-19 10.400 363,145 -1,000 0.31% 3,776,708
2017-07-20 2017-07-18 10.400 364,145 +3,000 0.31% 3,787,108
2017-07-18 2017-07-14 10.800 361,145 -600 0.31% 3,900,366
2017-07-17 2017-07-13 10.800 361,745 +2,000 0.31% 3,906,846
2017-07-14 2017-07-12 10.800 359,745 -10,000 0.31% 3,885,246
2017-07-11 2017-07-07 10.000 369,745 -3,250 0.31% 3,697,450
2017-07-10 2017-07-06 10.400 372,995 -2,050 0.32% 3,879,148
2017-07-06 2017-07-04 8.600 375,045 -3,000 0.32% 3,225,387
2017-07-04 2017-06-30 8.500 378,045 -4,003 0.32% 3,213,383
2017-07-03 2017-06-29 8.500 382,048 -4,000 0.32% 3,247,408
2017-06-30 2017-06-28 8.300 386,048 -2,000 0.33% 3,204,198
2017-06-29 2017-06-27 8.300 388,048 +4,000 0.33% 3,220,798
2017-06-20 2017-06-16 8.400 384,048 +14,000 0.33% 3,226,003
2017-06-14 2017-06-12 8.800 370,048 +3,000 0.31% 3,256,422
2017-06-09 2017-06-07 8.600 367,048 -3,000 0.31% 3,156,613
2017-06-06 2017-06-02 8.600 370,048 -3 0.31% 3,182,413
2017-06-01 2017-05-29 8.500 370,051 -1,000 0.31% 3,145,434
2017-05-26 2017-05-24 8.400 371,051 +4,000 0.32% 3,116,828
2017-05-24 2017-05-22 8.400 367,051 -4 0.31% 3,083,228
2017-05-17 2017-05-15 8.400 367,055 -13,000 0.31% 3,083,262
2017-05-16 2017-05-12 8.400 380,055 -33,000 0.32% 3,192,462
2017-05-15 2017-05-11 8.400 413,055 +8,000 0.35% 3,469,662
2017-05-10 2017-05-08 8.900 405,055 -4,150 0.34% 3,604,990
2017-05-09 2017-05-05 8.900 409,205 +2,000 0.35% 3,641,925
2017-04-19 2017-04-13 8.900 407,205 -50 0.35% 3,624,125
2017-04-13 2017-04-11 8.900 407,255 -1,000 0.35% 3,624,570
2017-04-10 2017-04-06 8.900 408,255 -2 0.35% 3,633,470
2017-04-07 2017-04-05 8.900 408,257 -2,000 0.35% 3,633,487
2017-04-05 2017-03-31 8.900 410,257 -3,000 0.35% 3,651,287
2017-03-22 2017-03-20 8.900 413,257 -3 0.35% 3,677,987
2017-03-21 2017-03-17 9.000 413,260 -3,400 0.35% 3,719,340
2017-03-16 2017-03-14 8.900 416,660 -13 0.35% 3,708,274
2017-03-15 2017-03-13 8.900 416,673 -4 0.35% 3,708,390
2017-03-08 2017-03-06 8.900 416,677 -12,000 0.35% 3,708,425
2017-03-07 2017-03-03 8.900 428,677 -1 0.36% 3,815,225
2017-02-28 2017-02-24 9.000 428,678 -3,000 0.36% 3,858,102
2017-02-23 2017-02-21 9.000 431,678 -5 0.37% 3,885,102
2017-02-22 2017-02-20 9.000 431,683 -2,012 0.37% 3,885,147
2017-02-21 2017-02-17 9.000 433,695 -4,004 0.37% 3,903,255
2017-02-09 2017-02-07 9.000 437,699 +1,000 0.37% 3,939,291
2017-02-06 2017-02-02 8.900 436,699 -1,000 0.37% 3,886,621
2017-02-03 2017-02-01 9.000 437,699 -5,000 0.37% 3,939,291
2017-02-02 2017-01-27 9.100 442,699 -7,000 0.38% 4,028,561
2017-02-01 2017-01-25 8.200 449,699 -2,000 0.38% 3,687,532
2017-01-25 2017-01-23 7.900 451,699 +2,000 0.38% 3,568,422
2017-01-24 2017-01-20 7.900 449,699 +12,000 0.38% 3,552,622
2017-01-23 2017-01-19 8.200 437,699 +12,000 0.37% 3,589,132
2017-01-19 2017-01-17 8.300 425,699 +5,000 0.36% 3,533,302
2017-01-17 2017-01-13 8.300 420,699 +4,000 0.36% 3,491,802
2017-01-16 2017-01-12 8.300 416,699 +1,000 0.35% 3,458,602
2017-01-13 2017-01-11 8.600 415,699 +3,000 0.35% 3,575,011
2017-01-12 2017-01-10 8.800 412,699 +1,000 0.35% 3,631,751
2017-01-11 2017-01-09 8.600 411,699 +1,000 0.35% 3,540,611
2017-01-09 2017-01-05 8.800 410,699 +2,000 0.35% 3,614,151
2017-01-06 2017-01-04 9.200 408,699 +2,000 0.35% 3,760,031
2017-01-05 2017-01-03 9.200 406,699 -2,000 0.35% 3,741,631
2017-01-04 2016-12-30 9.300 408,699 +2,000 0.35% 3,800,901
2017-01-03 2016-12-29 9.200 406,699 +1,000 0.35% 3,741,631
2016-12-28 2016-12-22 9.200 405,699 -3,000 0.35% 3,732,431
2016-12-23 2016-12-21 9.300 408,699 +35,000 0.35% 3,800,901
2016-12-22 2016-12-20 9.200 373,699 +9,000 0.32% 3,438,031
2016-12-20 2016-12-16 9.300 364,699 +6,000 0.31% 3,391,701
2016-12-16 2016-12-14 9.100 358,699 -500 0.31% 3,264,161
2016-12-14 2016-12-12 8.900 359,199 +26,997 0.31% 3,196,871
2016-12-13 2016-12-09 8.900 332,202 +2,000 0.28% 2,956,598
2016-12-12 2016-12-08 8.800 330,202 -10,000 0.28% 2,905,778
2016-12-09 2016-12-07 9.100 340,202 -10,000 0.29% 3,095,838
2016-12-08 2016-12-06 8.700 350,202 +16,300 0.30% 3,046,757
2016-12-07 2016-12-05 8.700 333,902 -6,000 0.28% 2,904,947
2016-12-06 2016-12-02 8.700 339,902 +29,000 0.29% 2,957,147
2016-12-05 2016-12-01 8.700 310,902 -2,000 0.26% 2,704,847
2016-12-02 2016-11-30 8.600 312,902 +5,000 0.27% 2,690,957
2016-12-01 2016-11-29 8.600 307,902 -1,000 0.26% 2,647,957
2016-11-29 2016-11-25 8.600 308,902 -1,000 0.26% 2,656,557
2016-11-28 2016-11-24 8.300 309,902 -1,000 0.26% 2,572,187
2016-11-24 2016-11-22 8.300 310,902 -33,000 0.32% 2,580,487
2016-11-22 2016-11-18 8.500 343,902 +1,000 0.35% 2,923,167
2016-11-21 2016-11-17 8.800 342,902 +2,000 0.35% 3,017,538
2016-11-18 2016-11-16 8.800 340,902 +1,000 0.35% 2,999,938
2016-11-17 2016-11-15 8.300 339,902 -1,000 0.35% 2,821,187
2016-11-16 2016-11-14 8.100 340,902 +5,000 0.35% 2,761,306
2016-11-15 2016-11-11 8.200 335,902 +1,000 0.34% 2,754,396
2016-11-14 2016-11-10 8.100 334,902 +11,000 0.34% 2,712,706
2016-11-10 2016-11-08 7.500 323,902 -39,000 0.33% 2,429,265
2016-11-09 2016-11-07 7.400 362,902 -10,000 0.37% 2,685,475
2016-11-07 2016-11-03 7.200 372,902 +6,000 0.38% 2,684,894
2016-11-04 2016-11-02 7.600 366,902 -18,000 0.37% 2,788,455
2016-11-03 2016-11-01 7.600 384,902 +19,000 0.39% 2,925,255
2016-11-02 2016-10-31 8.200 365,902 +970 0.37% 3,000,396
2016-11-01 2016-10-28 8.100 364,932 -4,000 0.37% 2,955,949
2016-10-31 2016-10-27 8.600 368,932 -9,000 0.38% 3,172,815
2016-10-28 2016-10-26 8.400 377,932 +14,000 0.39% 3,174,629
2016-10-27 2016-10-25 8.500 363,932 -16,000 0.37% 3,093,422
2016-10-26 2016-10-24 7.600 379,932 -1,000 0.39% 2,887,483
2016-10-25 2016-10-20 7.700 380,932 +15,000 0.39% 2,933,176
2016-10-24 2016-10-19 7.500 365,932 +10,000 0.37% 2,744,490
2016-10-19 2016-10-17 7.000 355,932 -1 0.36% 2,491,524
2016-10-07 2016-10-05 7.200 355,933 -6,000 0.36% 2,562,718
2016-10-06 2016-10-04 7.000 361,933 -1 0.37% 2,533,531
2016-10-05 2016-10-03 7.200 361,934 +15,000 0.37% 2,605,925
2016-09-28 2016-09-26 7.000 346,934 -3 0.35% 2,428,538
2016-09-21 2016-09-19 7.100 346,937 +6,000 0.35% 2,463,253
2016-09-19 2016-09-14 7.100 340,937 +10,000 0.35% 2,420,653
2016-09-14 2016-09-12 6.900 330,937 -5,000 0.34% 2,283,465
2016-09-13 2016-09-09 7.100 335,937 -50 0.34% 2,385,153
2016-09-09 2016-09-07 7.200 335,987 +3,000 0.34% 2,419,106
2016-09-08 2016-09-06 7.200 332,987 -2,000 0.34% 2,397,506
2016-09-06 2016-09-02 7.700 334,987 -4,000 0.34% 2,579,400
2016-09-02 2016-08-31 7.200 338,987 +1,000 0.35% 2,440,706
2016-08-31 2016-08-29 7.200 337,987 -15,000 0.34% 2,433,506
2016-08-30 2016-08-26 7.100 352,987 +10,000 0.36% 2,506,208
2016-08-29 2016-08-25 7.100 342,987 +1,000 0.35% 2,435,208
2016-08-19 2016-08-17 6.700 341,987 -25 0.35% 2,291,313
2016-08-17 2016-08-15 6.700 342,012 +5,000 0.35% 2,291,480
2016-08-15 2016-08-11 6.500 337,012 +20,985 0.34% 2,190,578
2016-08-12 2016-08-10 6.600 316,027 +9,750 0.32% 2,085,778
2016-08-04 2016-08-01 6.400 306,277 -1,000 0.31% 1,960,173
2016-07-26 2016-07-22 7.200 307,277 +4,950 0.31% 2,212,394
2016-07-25 2016-07-21 7.200 302,327 +600 0.31% 2,176,754
2016-07-22 2016-07-20 7.600 301,727 +1,000 0.31% 2,293,125
2016-07-20 2016-07-18 7.600 300,727 -2 0.31% 2,285,525
2016-07-19 2016-07-15 7.600 300,729 -3,000 0.31% 2,285,540
2016-07-12 2016-07-08 8.100 303,729 -2,775 0.31% 2,460,205
2016-07-11 2016-07-07 7.900 306,504 -17,000 0.31% 2,421,382
2016-07-05 2016-06-30 6.600 323,504 -1,000 0.33% 2,135,126
2016-06-29 2016-06-27 6.500 324,504 -2,000 0.33% 2,109,276
2016-06-28 2016-06-24 6.500 326,504 -10,000 0.33% 2,122,276
2016-06-24 2016-06-22 6.600 336,504 +5,000 0.34% 2,220,926
2016-06-21 2016-06-17 6.500 331,504 -7,000 0.34% 2,154,776
2016-06-20 2016-06-16 6.500 338,504 -3,000 0.35% 2,200,276
2016-06-17 2016-06-15 6.600 341,504 +8,000 0.35% 2,253,926
2016-06-16 2016-06-14 6.300 333,504 -7,000 0.34% 2,101,075
2016-06-15 2016-06-13 5.900 340,504 +2,000 0.35% 2,008,974
2016-06-14 2016-06-10 5.900 338,504 -3,000 0.35% 1,997,174
2016-06-13 2016-06-08 5.700 341,504 -3,000 0.35% 1,946,573
2016-06-07 2016-06-03 5.700 344,504 -2,000 0.35% 1,963,673
2016-05-27 2016-05-25 5.700 346,504 -1,000 0.35% 1,975,073
2016-05-26 2016-05-24 5.700 347,504 +2,000 0.35% 1,980,773
2016-05-20 2016-05-18 5.700 345,504 -7,000 0.35% 1,969,373
2016-05-19 2016-05-17 5.700 352,504 +8,000 0.36% 2,009,273
2016-05-18 2016-05-16 5.700 344,504 +8,000 0.35% 1,963,673
2016-05-16 2016-05-12 5.100 336,504 -21,000 0.34% 1,716,170
2016-05-13 2016-05-11 5.000 357,504 +1,000 0.36% 1,787,520
2016-05-10 2016-05-06 5.000 356,504 +2,000 0.44% 1,782,520
2016-05-09 2016-05-05 5.100 354,504 -1,000 0.43% 1,807,970
2016-05-03 2016-04-28 4.820 355,504 -1,000 0.44% 1,713,529
2016-04-29 2016-04-27 4.940 356,504 +1,000 0.44% 1,761,130
2016-04-27 2016-04-25 4.860 355,504 +3,927 0.44% 1,727,749
2016-04-19 2016-04-15 4.780 351,577 -16 0.43% 1,680,538
2016-04-14 2016-04-12 4.840 351,593 +10,000 0.43% 1,701,710
2016-04-12 2016-04-08 5.100 341,593 +10,000 0.42% 1,742,124
2016-04-11 2016-04-07 5.100 331,593 -3,000 0.41% 1,691,124
2016-04-07 2016-04-05 4.880 334,593 -1 0.41% 1,632,814
2016-03-21 2016-03-17 5.000 334,594 +3,000 0.41% 1,672,970
2016-03-18 2016-03-16 5.000 331,594 -10 0.41% 1,657,970
2016-03-10 2016-03-08 4.900 331,604 -1 0.41% 1,624,860
2016-03-04 2016-03-02 4.980 331,605 -10 0.41% 1,651,393
2016-03-02 2016-02-29 5.000 331,615 -2,000 0.41% 1,658,075
2016-02-25 2016-02-23 5.100 333,615 -1 0.41% 1,701,437
2016-02-22 2016-02-18 5.100 333,616 -10,000 0.41% 1,701,442
2016-02-15 2016-02-11 5.000 343,616 -1,000 0.42% 1,718,080
2016-02-02 2016-01-29 5.000 344,616 -3,000 0.42% 1,723,080
2016-01-22 2016-01-20 4.900 347,616 -1,000 0.43% 1,703,318
2016-01-21 2016-01-19 5.100 348,616 -2,000 0.43% 1,777,942
2016-01-19 2016-01-15 4.900 350,616 -5,000 0.43% 1,718,018
2016-01-18 2016-01-14 4.980 355,616 -1,000 0.44% 1,770,968
2016-01-07 2016-01-05 5.600 356,616 +5,000 0.44% 1,997,050
2015-12-30 2015-12-28 5.800 351,616 -1 0.43% 2,039,373
2015-12-29 2015-12-24 5.800 351,617 -6,000 0.43% 2,039,379
2015-12-28 2015-12-22 5.900 357,617 -1 0.44% 2,109,940
2015-12-23 2015-12-21 6.000 357,618 -6,000 0.44% 2,145,708
2015-12-22 2015-12-18 6.300 363,618 -1,000 0.45% 2,290,793
2015-12-21 2015-12-17 6.400 364,618 +1,000 0.45% 2,333,555
2015-12-18 2015-12-16 6.300 363,618 -12 0.45% 2,290,793
2015-12-16 2015-12-14 6.400 363,630 -3,000 0.45% 2,327,232
2015-12-14 2015-12-10 7.300 366,630 +4,975 0.45% 2,676,399
2015-12-11 2015-12-09 7.400 361,655 -2,000 0.44% 2,676,247
2015-12-10 2015-12-08 7.300 363,655 -5,000 0.45% 2,654,682
2015-12-08 2015-12-04 7.000 368,655 +2,000 0.45% 2,580,585
2015-12-04 2015-12-02 6.800 366,655 -3,000 0.45% 2,493,254
2015-12-03 2015-12-01 6.900 369,655 -45,000 0.45% 2,550,620
2015-12-02 2015-11-30 6.900 414,655 -23,000 0.51% 2,861,120
2015-12-01 2015-11-27 6.900 437,655 -42,000 0.54% 3,019,820
2015-11-30 2015-11-26 7.000 479,655 +40,997 0.59% 3,357,585
2015-11-26 2015-11-24 6.600 438,658 -3,000 0.54% 2,895,143
2015-11-25 2015-11-23 6.500 441,658 -25,000 0.54% 2,870,777
2015-11-24 2015-11-20 6.400 466,658 +2,000 0.57% 2,986,611
2015-11-20 2015-11-18 6.000 464,658 +4,000 0.68% 2,787,948
2015-11-19 2015-11-17 5.800 460,658 -1,000 0.68% 2,671,816
2015-11-17 2015-11-13 5.400 461,658 +5,000 0.68% 2,492,953
2015-11-16 2015-11-12 5.200 456,658 +47,000 0.67% 2,374,622
2015-11-13 2015-11-11 4.920 409,658 -7,000 0.60% 2,015,517
2015-11-12 2015-11-10 4.820 416,658 +9,000 0.61% 2,008,292
2015-11-09 2015-11-05 4.180 407,658 +2,000 0.60% 1,704,010
2015-11-05 2015-11-03 4.120 405,658 -10 0.60% 1,671,311
2015-11-04 2015-11-02 4.180 405,668 -2,000 0.60% 1,695,692
2015-11-03 2015-10-30 4.240 407,668 +1,000 0.60% 1,728,512
2015-10-30 2015-10-28 4.300 406,668 +1,000 0.60% 1,748,672
2015-10-29 2015-10-27 4.220 405,668 +1,000 0.60% 1,711,919
2015-10-27 2015-10-23 4.600 404,668 -22,000 0.59% 1,861,473
2015-10-26 2015-10-22 4.420 426,668 +2,000 0.63% 1,885,873
2015-10-23 2015-10-20 4.540 424,668 +21,000 0.62% 1,927,993
2015-10-20 2015-10-16 4.680 403,668 -2,001 0.59% 1,889,166
2015-10-13 2015-10-09 5.000 405,669 -7,000 0.60% 2,028,345
2015-10-12 2015-10-08 4.960 412,669 -4,000 0.61% 2,046,838
2015-10-09 2015-10-07 5.000 416,669 +1,000 0.61% 2,083,345
2015-10-07 2015-10-05 4.940 415,669 -1,000 0.61% 2,053,405
2015-10-05 2015-09-30 4.800 416,669 -10 0.61% 2,000,011
2015-10-02 2015-09-29 4.840 416,679 -2,000 0.61% 2,016,726
2015-09-24 2015-09-22 4.940 418,679 -1,000 0.62% 2,068,274
2015-09-23 2015-09-21 4.880 419,679 +1,000 0.62% 2,048,034
2015-09-16 2015-09-14 5.000 418,679 -500 0.62% 2,093,395
2015-09-15 2015-09-11 5.100 419,179 -8,000 0.62% 2,137,813
2015-09-14 2015-09-10 4.820 427,179 -1,000 0.63% 2,059,003
2015-09-11 2015-09-09 4.820 428,179 -2,000 0.63% 2,063,823
2015-09-10 2015-09-08 4.740 430,179 -1,000 0.63% 2,039,048
2015-09-09 2015-09-07 4.580 431,179 +3,000 0.63% 1,974,800
2015-09-07 2015-09-02 4.620 428,179 -1,000 0.63% 1,978,187
2015-09-01 2015-08-28 4.800 429,179 +2,000 0.63% 2,060,059
2015-08-27 2015-08-25 4.540 427,179 -4,000 0.63% 1,939,393
2015-08-26 2015-08-24 4.540 431,179 -6,750 0.63% 1,957,553
2015-08-25 2015-08-21 4.540 437,929 -5,000 0.64% 1,988,198
2015-08-24 2015-08-20 4.540 442,929 -500 0.65% 2,010,898
2015-08-21 2015-08-19 4.700 443,429 -6,000 0.65% 2,084,116
2015-08-20 2015-08-18 4.440 449,429 +2,000 0.66% 1,995,465
2015-08-19 2015-08-17 4.700 447,429 +2,000 0.66% 2,102,916
2015-08-18 2015-08-14 4.620 445,429 +1,000 0.65% 2,057,882
2015-08-14 2015-08-12 5.000 444,429 -53,001 0.65% 2,222,145
2015-08-12 2015-08-10 5.300 497,430 -3,000 0.73% 2,636,379
2015-08-11 2015-08-07 5.300 500,430 -25,000 0.74% 2,652,279
2015-08-10 2015-08-06 5.200 525,430 +1,000 0.77% 2,732,236
2015-08-07 2015-08-05 5.400 524,430 +18,000 0.77% 2,831,922
2015-08-06 2015-08-04 5.400 506,430 -20,000 0.74% 2,734,722
2015-08-05 2015-08-03 5.700 526,430 +3,000 0.77% 3,000,651
2015-08-04 2015-07-31 5.900 523,430 +1,000 0.77% 3,088,237
2015-08-03 2015-07-30 6.000 522,430 +17,000 0.77% 3,134,580
2015-07-31 2015-07-29 5.800 505,430 -2,000 0.74% 2,931,494
2015-07-30 2015-07-28 5.800 507,430 -7,000 0.75% 2,943,094
2015-07-29 2015-07-27 5.600 514,430 +9,000 0.76% 2,880,808
2015-07-28 2015-07-24 6.300 505,430 -6,000 0.89% 3,184,209
2015-07-27 2015-07-23 5.800 511,430 -5,000 0.90% 2,966,294
2015-07-24 2015-07-22 5.900 516,430 -17,000 0.91% 3,046,937
2015-07-21 2015-07-17 5.800 533,430 -3,000 0.94% 3,093,894
2015-07-20 2015-07-16 5.900 536,430 +1,000 0.95% 3,164,937
2015-07-17 2015-07-15 5.700 535,430 -2,000 0.94% 3,051,951
2015-07-16 2015-07-14 6.100 537,430 -30,500 0.95% 3,278,323
2015-07-15 2015-07-13 4.220 567,930 +69,000 1.00% 2,396,665
2015-07-14 2015-07-10 4.900 498,930 +10,000 0.88% 2,444,757
2015-07-13 2015-07-09 4.600 488,930 -30,000 0.86% 2,249,078
2015-07-10 2015-07-08 3.320 518,930 +2,000 0.92% 1,722,848
2015-07-09 2015-07-07 3.980 516,930 -9,000 0.91% 2,057,381
2015-07-08 2015-07-06 4.400 525,930 -57,000 0.93% 2,314,092
2015-07-07 2015-07-03 5.400 582,930 +9,000 1.03% 3,147,822
2015-07-06 2015-07-02 6.300 573,930 +4,000 1.01% 3,615,759
2015-07-03 2015-06-30 6.500 569,930 +20,000 1.01% 3,704,545
2015-07-02 2015-06-29 6.500 549,930 +59,000 0.97% 3,574,545
2015-06-30 2015-06-26 7.500 490,930 +20,000 0.87% 3,681,975
2015-06-29 2015-06-25 7.700 470,930 -4,000 0.83% 3,626,161
2015-06-26 2015-06-24 8.200 474,930 +22,000 0.84% 3,894,426
2015-06-25 2015-06-23 7.500 452,930 +9,000 0.80% 3,396,975
2015-06-24 2015-06-22 7.100 443,930 -165,675 0.78% 3,151,903
2015-06-23 2015-06-19 7.800 609,605 +15,000 1.08% 4,754,919
2015-06-22 2015-06-18 8.200 594,605 +26,000 1.05% 4,875,761
2015-06-19 2015-06-17 8.500 568,605 +50,000 1.00% 4,833,143
2015-06-18 2015-06-16 8.500 518,605 -3,000 0.91% 4,408,143
2015-06-17 2015-06-15 8.600 521,605 +37,000 0.92% 4,485,803
2015-06-16 2015-06-12 9.200 484,605 -8,500 0.85% 4,458,366
2015-06-12 2015-06-10 9.200 493,105 +15,000 0.87% 4,536,566
2015-06-11 2015-06-09 8.900 478,105 +19,000 0.84% 4,255,135
2015-06-10 2015-06-08 9.800 459,105 -7,600 0.81% 4,499,229
2015-06-09 2015-06-05 9.200 466,705 +34,998 0.82% 4,293,686
2015-06-08 2015-06-04 9.400 431,707 +1,000 0.76% 4,058,046
2015-06-05 2015-06-03 9.500 430,707 +7,000 0.76% 4,091,717
2015-06-04 2015-06-02 9.500 423,707 +43,000 0.75% 4,025,217
2015-06-03 2015-06-01 10.000 380,707 -28,263 0.67% 3,807,070
2015-06-02 2015-05-29 10.000 408,970 +29,996 0.72% 4,089,700
2015-06-01 2015-05-28 9.600 378,974 -5,000 0.67% 3,638,150
2015-05-29 2015-05-27 9.100 383,974 +38,000 0.68% 3,494,163
2015-05-28 2015-05-26 9.100 345,974 -22,600 0.61% 3,148,363
2015-05-27 2015-05-22 9.200 368,574 +58,175 0.65% 3,390,881
2015-05-26 2015-05-21 8.200 310,399 -12,000 0.55% 2,545,272
2015-05-22 2015-05-20 8.200 322,399 +6,000 0.57% 2,643,672
2015-05-21 2015-05-19 8.400 316,399 -32,000 0.56% 2,657,752
2015-05-20 2015-05-18 8.400 348,399 -617,200 0.61% 2,926,552
2015-05-19 2015-05-15 7.800 965,599 -15,300 1.70% 7,531,672
2015-05-18 2015-05-14 6.300 980,899 -6,000 1.73% 6,179,664
2015-05-15 2015-05-13 6.300 986,899 +9,000 1.74% 6,217,464
2015-05-14 2015-05-12 6.200 977,899 +53,725 1.72% 6,062,974
2015-05-13 2015-05-11 6.200 924,174 +25,999 1.63% 5,729,879
2015-05-12 2015-05-08 6.800 898,175 +19,000 1.58% 6,107,590
2015-05-11 2015-05-07 6.900 879,175 +21,000 1.55% 6,066,308
2015-05-08 2015-05-06 8.600 858,175 +664,383 1.51% 7,380,305
2015-05-07 2015-05-05 8.100 193,792 -13,750 2.05% 1,569,715
2015-05-06 2015-05-04 8.400 207,542 +11,000 2.20% 1,743,353
2015-05-05 2015-04-30 7.800 196,542 +2,000 2.08% 1,533,028
2015-05-04 2015-04-29 8.400 194,542 -6,450 2.06% 1,634,153
2015-04-30 2015-04-28 7.600 200,992 -1,010 2.13% 1,527,539
2015-04-29 2015-04-27 7.600 202,002 +43,000 2.14% 1,535,215
2015-04-28 2015-04-24 7.900 159,002 -2,550 1.68% 1,256,116
2015-04-27 2015-04-23 7.900 161,552 -62,000 1.71% 1,276,261
2015-04-24 2015-04-22 8.200 223,552 +35,700 2.37% 1,833,126
2015-04-22 2015-04-20 8.900 187,852 +2,925 1.99% 1,671,883
2015-04-21 2015-04-17 9.900 184,927 +16,375 1.96% 1,830,777
2015-04-20 2015-04-16 10.600 168,552 -4,500 1.78% 1,786,651
2015-04-17 2015-04-15 9.900 173,052 -350 1.83% 1,713,215
2015-04-16 2015-04-14 10.600 173,402 -94,825 1.84% 1,838,061
2015-04-15 2015-04-13 11.000 268,227 +2,350 2.84% 2,950,497
2015-04-14 2015-04-10 12.000 265,877 -7,225 2.81% 3,190,524
2015-04-13 2015-04-09 12.400 273,102 +18,500 2.89% 3,386,465
2015-04-10 2015-04-08 8.700 254,602 -12,900 2.69% 2,215,037
2015-04-09 2015-04-02 5.600 267,502 -2,500 2.83% 1,498,011
2015-04-08 2015-04-01 5.271 270,002 -387,964 2.86% 1,423,069
2015-04-02 2015-03-31 5.600 657,966 -2,398 2.87% 3,684,610
2015-04-01 2015-03-30 5.600 660,364 -364 2.88% 3,698,038
2015-03-31 2015-03-27 5.765 660,728 +4,493 2.88% 3,808,903
2015-03-30 2015-03-26 6.094 656,235 +2,975 2.86% 3,999,173
2015-03-27 2015-03-25 6.588 653,260 +18,575 2.85% 4,303,831
2015-03-26 2015-03-24 7.165 634,685 +118,575 2.77% 4,547,331
2015-03-25 2015-03-23 7.494 516,110 -137,481 2.25% 3,867,789
2015-03-24 2015-03-20 6.094 653,591 +20,764 2.85% 3,983,060
2015-03-23 2015-03-19 6.588 632,827 -77,168 2.76% 4,169,213
2015-03-20 2015-03-18 6.588 709,995 -329,557 3.09% 4,677,614
2015-03-19 2015-03-17 5.435 1,039,552 +186,271 4.53% 5,650,271
2015-03-18 2015-03-16 4.941 853,281 +416,743 3.72% 4,216,212
2015-03-17 2015-03-13 5.353 436,538 +425 1.90% 2,336,762
2015-03-16 2015-03-12 5.353 436,113 -2,671 1.90% 2,334,487
2015-03-13 2015-03-11 5.518 438,784 -31,389 1.91% 2,421,055
2015-03-12 2015-03-10 4.776 470,173 +5,342 2.05% 2,245,768
2015-03-11 2015-03-09 4.859 464,831 -3,096 2.03% 2,258,532
2015-03-10 2015-03-06 4.941 467,927 -12,932 2.04% 2,312,110
2015-03-09 2015-03-05 4.941 480,859 -4,189 2.10% 2,376,009
2015-03-06 2015-03-04 5.271 485,048 -21,008 2.11% 2,556,488
2015-03-05 2015-03-03 4.859 506,056 -54,642 2.21% 2,458,837
2015-03-04 2015-03-02 4.447 560,698 -8,136 2.44% 2,493,457
2015-03-03 2015-02-27 4.035 568,834 -32,422 2.48% 2,295,412
2015-03-02 2015-02-26 3.953 601,256 -67,757 2.62% 2,376,730
2015-02-27 2015-02-25 3.129 669,013 +5,950 2.92% 2,093,617
2015-02-26 2015-02-24 3.212 663,063 +5,829 2.89% 2,129,602
2015-02-25 2015-02-23 3.047 657,234 +6,071 2.86% 2,002,631
2015-02-24 2015-02-18 3.129 651,163 +4,129 2.84% 2,037,757
2015-02-23 2015-02-16 3.047 647,034 +6,071 2.82% 1,971,551
2015-02-17 2015-02-13 3.047 640,963 +1,761 2.79% 1,953,052
2015-02-16 2015-02-12 3.129 639,202 -1,518 2.79% 2,000,326
2015-02-13 2015-02-11 2.965 640,720 -4,553 2.79% 1,899,546
2015-02-12 2015-02-10 2.965 645,273 -23,679 2.81% 1,913,045
2015-02-11 2015-02-09 3.129 668,952 -102,425 2.92% 2,093,426
2015-02-10 2015-02-06 5.435 771,377 -7,164 3.36% 4,192,661
2015-02-09 2015-02-05 5.435 778,541 -729 3.39% 4,231,599
2015-02-06 2015-02-04 5.435 779,270 +789 3.40% 4,235,562
2015-02-05 2015-02-03 5.271 778,481 +11,354 3.39% 4,103,053
2015-02-03 2015-01-30 5.600 767,127 +6,254 3.34% 4,295,911
2015-02-02 2015-01-29 6.094 760,873 -25,992 3.32% 4,636,850
2015-01-30 2015-01-28 5.765 786,865 -3,157 3.43% 4,536,045
2015-01-28 2015-01-26 5.600 790,022 -608 3.44% 4,424,123
2015-01-27 2015-01-23 5.435 790,630 +243 3.45% 4,297,307
2015-01-26 2015-01-22 5.600 790,387 -6,071 3.44% 4,426,167
2015-01-23 2015-01-21 5.600 796,458 -364 3.47% 4,460,165
2015-01-22 2015-01-20 5.435 796,822 -12,750 3.47% 4,330,962
2015-01-21 2015-01-19 5.435 809,572 +2,671 3.53% 4,400,262
2015-01-20 2015-01-16 5.600 806,901 +22,039 3.52% 4,518,646
2015-01-19 2015-01-15 5.682 784,862 +1,518 3.42% 4,459,863
2015-01-16 2015-01-14 5.682 783,344 -2,611 3.41% 4,451,237
2015-01-15 2015-01-13 5.847 785,955 +183 3.42% 4,595,525
2015-01-13 2015-01-09 6.094 785,772 -972 3.42% 4,788,587
2015-01-12 2015-01-08 6.341 786,744 -5,707 3.43% 4,988,883
2015-01-09 2015-01-07 5.929 792,451 -729 3.45% 4,698,768
2015-01-08 2015-01-06 5.929 793,180 -2,185 3.46% 4,703,091
2015-01-07 2015-01-05 5.682 795,365 +1,518 3.47% 4,519,545
2015-01-06 2015-01-02 5.600 793,847 +485 3.46% 4,445,543
2015-01-05 2014-12-31 5.765 793,362 +1,093 3.46% 4,573,499
2015-01-02 2014-12-29 5.682 792,269 -3,643 3.45% 4,501,952
2014-12-30 2014-12-24 5.600 795,912 +15,361 3.47% 4,457,107
2014-12-29 2014-12-22 6.259 780,551 -1,882 3.40% 4,885,331
2014-12-23 2014-12-19 6.506 782,433 -18,032 3.41% 5,090,417
2014-12-22 2014-12-18 6.259 800,465 -3,765 3.49% 5,009,969
2014-12-19 2014-12-17 6.094 804,230 +27,200 3.50% 4,901,072
2014-12-18 2014-12-16 6.424 777,030 -3,035 3.39% 4,991,275
2014-12-17 2014-12-15 7.165 780,065 +303 3.40% 5,588,936
2014-12-16 2014-12-12 7.247 779,762 -1,578 3.40% 5,650,981
2014-12-12 2014-12-10 7.247 781,340 -12,204 3.40% 5,662,417
2014-12-11 2014-12-09 7.165 793,544 +28,354 3.46% 5,685,509
2014-12-10 2014-12-08 7.576 765,190 -7,954 3.33% 5,797,440
2014-12-09 2014-12-05 7.659 773,144 -61 3.37% 5,921,373
2014-12-08 2014-12-04 7.494 773,205 -7,285 3.37% 5,794,489
2014-12-05 2014-12-03 7.494 780,490 +1,943 3.40% 5,849,084
2014-12-04 2014-12-02 7.659 778,547 +3,642 3.39% 5,962,754
2014-12-03 2014-12-01 7.659 774,905 -5,282 3.38% 5,934,861
2014-12-02 2014-11-28 7.906 780,187 -2,732 3.40% 6,168,067
2014-12-01 2014-11-27 7.906 782,919 +6,557 3.41% 6,189,666
2014-11-28 2014-11-26 7.906 776,362 +2,247 3.38% 6,137,827
2014-11-27 2014-11-25 7.988 774,115 -1,215 3.37% 6,183,813
2014-11-26 2014-11-24 7.988 775,330 +8,318 3.38% 6,193,518
2014-11-25 2014-11-21 7.824 767,012 +1,397 3.34% 6,000,741
2014-11-24 2014-11-20 7.824 765,615 -1,221 3.34% 5,989,811
2014-11-21 2014-11-19 7.741 766,836 +4,129 3.34% 5,936,213
2014-11-20 2014-11-18 7.824 762,707 +5,096 3.32% 5,967,061
2014-11-19 2014-11-17 7.741 757,611 +1,336 3.30% 5,864,800
2014-11-18 2014-11-14 7.988 756,275 -10,261 3.30% 6,041,303
2014-11-14 2014-11-12 8.235 766,536 +2,429 3.34% 6,312,649
2014-11-13 2014-11-11 8.235 764,107 -7,893 3.33% 6,292,646
2014-11-12 2014-11-10 7.988 772,000 +971 3.36% 6,166,918
2014-11-11 2014-11-07 7.906 771,029 +1,154 3.36% 6,095,665
2014-11-10 2014-11-06 7.906 769,875 -486 3.35% 6,086,541
2014-11-07 2014-11-05 7.824 770,361 -7,832 3.36% 6,026,942
2014-11-06 2014-11-04 7.824 778,193 -14,814 3.39% 6,088,216
2014-11-05 2014-11-03 7.659 793,007 -22,525 3.46% 6,073,501
2014-11-04 2014-10-31 8.153 815,532 +21,007 3.55% 6,648,984
2014-11-03 2014-10-30 8.482 794,525 +48,329 3.46% 6,739,441
2014-10-31 2014-10-29 8.565 746,196 +3,642 3.25% 6,390,949
2014-10-30 2014-10-28 8.565 742,554 +8,318 3.24% 6,359,757
2014-10-29 2014-10-27 8.482 734,236 +21,797 3.20% 6,228,049
2014-10-28 2014-10-24 8.647 712,439 +789 3.10% 6,160,502
2014-10-27 2014-10-23 8.729 711,650 +7,893 3.10% 6,212,286
2014-10-24 2014-10-22 8.894 703,757 -4,189 3.07% 6,259,298
2014-10-22 2014-10-20 8.976 707,946 -7,286 3.08% 6,354,856
2014-10-21 2014-10-17 8.976 715,232 +10,321 3.12% 6,420,259
2014-10-20 2014-10-16 8.976 704,911 +9,957 3.07% 6,327,613
2014-10-17 2014-10-15 8.976 694,954 +4,250 3.03% 6,238,234
2014-10-16 2014-10-14 8.976 690,704 -2,610 3.01% 6,200,084
2014-10-15 2014-10-13 8.812 693,314 +3,946 3.02% 6,109,320
2014-10-14 2014-10-10 8.729 689,368 +19,672 3.00% 6,017,777
2014-10-13 2014-10-09 9.224 669,696 +3,764 2.92% 6,176,961
2014-10-10 2014-10-08 9.306 665,932 +2,307 2.90% 6,197,085
2014-10-09 2014-10-07 9.141 663,625 +1,821 2.89% 6,066,313
2014-10-08 2014-10-06 9.141 661,804 -8,925 2.88% 6,049,667
2014-10-07 2014-10-03 8.647 670,729 -6,010 2.92% 5,799,833
2014-10-06 2014-09-30 8.894 676,739 +5,525 2.95% 6,018,996
2014-10-03 2014-09-29 8.976 671,214 +13,721 2.92% 6,025,133
2014-09-30 2014-09-26 9.882 657,493 +3,704 2.87% 6,497,578
2014-09-29 2014-09-25 9.965 653,789 +7,468 2.85% 6,514,815
2014-09-26 2014-09-24 10.294 646,321 -22,708 2.82% 6,653,304
2014-09-25 2014-09-23 10.212 669,029 +9,108 2.92% 6,831,967
2014-09-24 2014-09-22 10.129 659,921 -790 2.88% 6,684,612
2014-09-23 2014-09-19 10.376 660,711 +66,057 2.88% 6,855,848
2014-09-22 2014-09-18 10.541 594,654 +649 2.59% 6,268,353
2014-09-19 2014-09-17 10.294 594,005 +11,597 2.59% 6,114,757
2014-09-18 2014-09-16 10.459 582,408 -1,214 2.54% 6,091,302
2014-09-17 2014-09-15 10.294 583,622 +1,578 2.54% 6,007,874
2014-09-16 2014-09-12 10.294 582,044 +1,397 2.54% 5,991,629
2014-09-15 2014-09-11 9.800 580,647 +11,232 2.53% 5,690,341
2014-09-12 2014-09-10 10.129 569,415 +16,818 2.48% 5,767,839
2014-09-11 2014-09-08 10.294 552,597 +6,010 2.41% 5,688,499
2014-09-10 2014-09-05 10.212 546,587 -3,764 2.38% 5,581,618
2014-09-08 2014-09-04 9.718 550,351 -9,775 2.40% 5,348,117
2014-09-05 2014-09-03 9.965 560,126 -182 2.44% 5,581,491
2014-09-04 2014-09-02 9.553 560,308 +14,268 2.44% 5,352,589
2014-09-03 2014-09-01 9.553 546,040 +3,643 2.38% 5,216,288
2014-09-02 2014-08-29 9.718 542,397 +3,885 2.36% 5,270,823
2014-09-01 2014-08-28 9.965 538,512 +48,086 2.35% 5,366,114
2014-08-29 2014-08-27 10.129 490,426 +9,046 2.14% 4,967,727
2014-08-28 2014-08-26 10.047 481,380 -607 2.10% 4,836,453
2014-08-27 2014-08-25 10.047 481,987 +16,636 2.10% 4,842,552
2014-08-26 2014-08-22 10.376 465,351 -34,546 2.03% 4,828,701
2014-08-25 2014-08-21 11.282 499,897 -6,497 2.18% 5,640,014
2014-08-22 2014-08-20 9.388 506,394 +9,714 2.21% 4,754,146
2014-08-21 2014-08-19 9.553 496,680 +3,158 2.16% 4,744,755
2014-08-20 2014-08-18 9.800 493,522 -3,886 2.15% 4,836,516
2014-08-19 2014-08-15 9.635 497,408 +11,293 2.17% 4,792,672
2014-08-18 2014-08-14 9.388 486,115 +11,293 2.12% 4,563,762
2014-08-15 2014-08-13 9.965 474,822 -13,054 2.07% 4,731,462
2014-08-14 2014-08-12 9.388 487,876 -24,893 2.13% 4,580,295
2014-08-13 2014-08-11 9.224 512,769 -4,142 2.23% 4,729,540
2014-08-12 2014-08-08 8.976 516,911 +2,793 2.25% 4,640,036
2014-08-11 2014-08-07 9.059 514,118 +28,839 2.24% 4,657,304
2014-08-08 2014-08-06 9.471 485,279 -1,093 2.11% 4,595,878
2014-08-07 2014-08-05 9.553 486,372 +19,064 2.12% 4,646,283
2014-08-06 2014-08-04 9.388 467,308 +17,182 2.04% 4,387,197
2014-08-05 2014-08-01 9.224 450,126 +304 1.96% 4,151,750
2014-08-04 2014-07-31 9.141 449,822 -9,532 1.96% 4,111,902
2014-08-01 2014-07-30 9.224 459,354 +8,257 2.00% 4,236,865
2014-07-31 2014-07-29 9.224 451,097 -729 1.97% 4,160,706
2014-07-30 2014-07-28 9.635 451,826 -27,625 1.97% 4,353,476
2014-07-29 2014-07-25 9.553 479,451 +5,829 2.09% 4,580,167
2014-07-28 2014-07-24 9.718 473,622 +20,218 2.06% 4,602,491
2014-07-25 2014-07-23 9.306 453,404 -5,464 1.98% 4,219,324
2014-07-24 2014-07-22 9.306 458,868 +10,625 2.00% 4,270,172
2014-07-23 2014-07-21 9.306 448,243 -2,186 1.95% 4,171,297
2014-07-22 2014-07-18 9.306 450,429 -3,127 1.96% 4,191,639
2014-07-21 2014-07-17 9.388 453,556 -243 1.98% 4,258,090
2014-07-18 2014-07-16 9.306 453,799 -4,371 1.98% 4,223,000
2014-07-17 2014-07-15 9.224 458,170 -3,825 2.00% 4,225,944
2014-07-16 2014-07-14 9.224 461,995 -2,307 2.01% 4,261,224
2014-07-15 2014-07-11 9.306 464,302 +3,400 2.02% 4,320,740
2014-07-14 2014-07-10 9.306 460,902 +12,264 2.01% 4,289,100
2014-07-11 2014-07-09 9.471 448,638 +11,111 1.96% 4,248,866
2014-07-10 2014-07-08 9.306 437,527 -2,186 1.91% 4,071,575
2014-07-09 2014-07-07 9.306 439,713 -5,889 1.92% 4,091,917
2014-07-08 2014-07-04 9.059 445,602 -790 1.94% 4,036,630
2014-07-07 2014-07-03 9.059 446,392 +1,943 1.95% 4,043,786
2014-07-03 2014-06-30 8.812 444,449 -2,428 1.94% 3,916,380
2014-06-27 2014-06-25 8.729 446,877 -850 1.95% 3,900,973
2014-06-26 2014-06-24 8.729 447,727 +789 1.95% 3,908,393
2014-06-25 2014-06-23 8.729 446,938 -15,482 1.95% 3,901,506
2014-06-24 2014-06-20 8.729 462,420 +12,871 2.02% 4,036,655
2014-06-23 2014-06-19 9.141 449,549 +486 1.96% 4,109,407
2014-06-20 2014-06-18 9.800 449,063 +5,403 1.96% 4,400,817
2014-06-19 2014-06-17 9.882 443,660 +486 1.93% 4,384,405
2014-06-18 2014-06-16 9.882 443,174 -9,168 1.93% 4,379,602
2014-06-17 2014-06-13 9.800 452,342 -6,010 1.97% 4,432,952
2014-06-16 2014-06-12 9.718 458,352 -1,215 2.00% 4,454,103
2014-06-13 2014-06-11 9.800 459,567 +425 2.00% 4,503,757
2014-06-12 2014-06-10 9.882 459,142 -1,518 2.00% 4,537,403
2014-06-11 2014-06-09 9.882 460,660 +5,161 2.01% 4,552,405
2014-06-10 2014-06-06 10.047 455,499 -1,821 1.98% 4,576,425
2014-06-09 2014-06-05 10.129 457,320 +7,589 1.99% 4,632,383
2014-06-06 2014-06-04 9.882 449,731 +182 1.96% 4,444,400
2014-06-05 2014-06-03 9.800 449,549 -4,796 1.96% 4,405,580
2014-06-04 2014-05-30 9.718 454,345 +1,275 1.98% 4,415,164
2014-06-03 2014-05-29 9.800 453,070 +8,621 1.97% 4,440,086
2014-05-30 2014-05-28 9.800 444,449 +2,975 1.94% 4,355,600
2014-05-29 2014-05-27 9.718 441,474 -303 1.92% 4,290,089
2014-05-28 2014-05-26 10.047 441,777 -13,358 1.93% 4,438,560
2014-05-27 2014-05-23 9.224 455,135 +23,497 1.98% 4,197,951
2014-05-26 2014-05-22 9.800 431,638 -12,264 1.88% 4,230,052
2014-05-23 2014-05-21 8.729 443,902 -122 1.93% 3,875,003
2014-05-22 2014-05-20 8.729 444,024 +3,582 1.93% 3,876,068
2014-05-21 2014-05-19 8.812 440,442 +310 1.92% 3,881,071
2014-05-20 2014-05-16 8.894 440,132 +3,886 1.92% 3,914,586
2014-05-19 2014-05-15 8.976 436,246 +575 1.90% 3,915,949
2014-05-16 2014-05-14 9.059 435,671 +425 1.90% 3,946,667
2014-05-15 2014-05-13 9.059 435,246 -5,282 1.90% 3,942,817
2014-05-14 2014-05-12 9.224 440,528 -486 1.92% 4,063,223
2014-05-13 2014-05-09 8.729 441,014 +4,372 1.92% 3,849,793
2014-05-12 2014-05-08 8.812 436,642 -3,218 1.90% 3,847,587
2014-05-09 2014-05-07 8.894 439,860 +728 1.92% 3,912,167
2014-05-07 2014-05-02 9.059 439,132 -2,185 1.91% 3,978,019
2014-05-05 2014-04-30 9.141 441,317 -122 1.92% 4,034,157
2014-05-02 2014-04-29 9.141 441,439 -1,396 1.92% 4,035,272
2014-04-30 2014-04-28 9.141 442,835 +1,700 1.93% 4,048,033
2014-04-29 2014-04-25 9.388 441,135 +7,346 1.92% 4,141,479
2014-04-28 2014-04-24 9.718 433,789 +65,572 1.89% 4,215,408
2014-04-25 2014-04-23 8.894 368,217 +1,032 1.60% 3,274,965
2014-04-24 2014-04-22 8.565 367,185 -11,111 1.60% 3,144,832
2014-04-23 2014-04-17 9.059 378,296 +19,805 1.65% 3,426,917
2014-04-22 2014-04-16 9.800 358,491 +15,361 1.56% 3,513,212
2014-04-17 2014-04-15 10.047 343,130 +21,310 1.50% 3,447,447
2014-04-16 2014-04-14 11.200 321,820 +186,991 1.40% 3,604,384
2014-04-15 2014-04-11 12.682 134,829 +5,221 3.53% 1,709,949
2014-04-14 2014-04-10 13.176 129,608 +9,593 3.39% 1,707,776
2014-04-11 2014-04-09 14.247 120,015 -1,275 3.14% 1,709,861
2014-04-10 2014-04-08 14.824 121,290 -607 3.17% 1,797,946
2014-04-09 2014-04-07 14.824 121,897 +534 3.19% 1,806,944
2014-04-08 2014-04-04 13.588 121,363 -6,754 3.17% 1,649,109
2014-04-07 2014-04-03 13.588 128,117 +546 3.35% 1,740,884
2014-04-04 2014-04-02 13.588 127,571 +546 3.34% 1,733,465
2014-04-03 2014-04-01 13.341 127,025 -2,367 3.32% 1,694,663
2014-04-02 2014-03-31 13.176 129,392 +2,914 3.38% 1,704,930
2014-04-01 2014-03-28 13.753 126,478 +1,275 3.31% 1,739,444
2014-03-31 2014-03-27 14.000 125,203 +11,839 3.27% 1,752,842
2014-03-28 2014-03-26 14.659 113,364 +7,347 2.96% 1,661,783
2014-03-27 2014-03-25 15.071 106,017 -6,315 2.77% 1,597,739
2014-03-26 2014-03-24 14.824 112,332 -4,857 2.94% 1,665,157
2014-03-25 2014-03-21 14.576 117,189 -607 3.06% 1,708,202
2014-03-24 2014-03-20 14.247 117,796 -1,700 3.08% 1,678,247
2014-03-21 2014-03-19 14.165 119,496 -319 3.12% 1,692,626
2014-03-20 2014-03-18 14.082 119,815 +7,954 3.13% 1,687,277
2014-03-19 2014-03-17 15.153 111,861 +15,361 2.92% 1,695,023
2014-03-18 2014-03-14 11.461 96,500 +485 2.52% 1,105,966
2014-03-17 2014-03-13 12.095 96,015 -71,193 2.51% 1,161,281
2014-03-14 2014-03-12 13.655 167,208 +2,974 2.59% 2,283,293
2014-03-13 2014-03-11 14.387 164,234 -616 2.54% 2,362,825
2014-03-12 2014-03-10 14.631 164,850 +5,947 2.55% 2,411,885
2014-03-11 2014-03-07 14.631 158,903 -24,913 2.46% 2,324,876
2014-03-10 2014-03-06 13.655 183,816 -2,153 2.85% 2,510,081
2014-03-07 2014-03-05 13.655 185,969 -4,921 2.88% 2,539,482
2014-03-06 2014-03-04 13.412 190,890 -2,359 2.96% 2,560,132
2014-03-05 2014-03-03 14.143 193,249 +3,689 2.99% 2,733,139
2014-03-04 2014-02-28 12.680 189,560 -4,613 2.94% 2,403,624
2014-03-03 2014-02-27 13.412 194,173 +2,446 3.01% 2,604,162
2014-02-28 2014-02-26 12.192 191,727 -1,025 2.97% 2,337,598
2014-02-27 2014-02-25 12.436 192,752 -1,333 2.98% 2,397,097
2014-02-26 2014-02-24 13.168 194,085 -19,377 3.01% 2,555,655
2014-02-25 2014-02-21 11.119 213,462 -820 3.31% 2,373,569
2014-02-24 2014-02-20 10.827 214,282 -4,101 3.32% 2,319,985
2014-02-19 2014-02-17 11.119 218,383 +1,333 3.38% 2,428,288
2014-02-18 2014-02-14 11.119 217,050 -923 3.36% 2,413,466
2014-02-17 2014-02-13 11.022 217,973 +513 3.37% 2,402,468
2014-02-14 2014-02-12 10.778 217,460 -308 3.37% 2,343,787
2014-02-13 2014-02-11 10.632 217,768 +2,871 3.37% 2,315,245
2014-02-12 2014-02-10 10.924 214,897 +1,230 3.33% 2,347,604
2014-02-11 2014-02-07 10.680 213,667 -410 3.31% 2,282,065
2014-02-10 2014-02-06 10.534 214,077 +1,435 3.31% 2,255,123
2014-02-07 2014-02-05 10.534 212,642 -2,050 3.29% 2,240,006
2014-02-06 2014-02-04 10.339 214,692 +205 3.32% 2,219,720
2014-02-05 2014-01-30 10.485 214,487 +1,199 3.32% 2,248,982
2014-02-04 2014-01-28 10.144 213,288 +103 3.30% 2,163,596
2014-01-29 2014-01-27 10.095 213,185 +2,460 3.30% 2,152,155
2014-01-28 2014-01-24 10.339 210,725 +2,461 3.26% 2,178,705
2014-01-27 2014-01-23 10.876 208,264 -8,099 3.22% 2,264,986
2014-01-24 2014-01-22 11.119 216,363 +15,378 3.35% 2,405,827
2014-01-22 2014-01-20 17.313 200,985 +6,354 3.11% 3,479,673
2014-01-21 2014-01-17 17.801 194,631 +308 3.01% 3,464,586
2014-01-17 2014-01-15 17.801 194,323 +11,277 3.01% 3,459,103
2014-01-16 2014-01-14 17.801 183,046 +7,279 2.83% 3,258,364
2014-01-15 2014-01-13 18.532 175,767 +8,305 2.72% 3,257,372
2014-01-14 2014-01-10 18.532 167,462 +2,050 2.59% 3,103,461
2014-01-13 2014-01-09 18.288 165,412 -748 2.56% 3,025,135
2014-01-10 2014-01-08 18.532 166,160 +1,127 2.57% 3,079,332
2014-01-09 2014-01-07 18.776 165,033 -2,153 2.56% 3,098,689
2014-01-08 2014-01-06 19.752 167,186 -2,255 2.59% 3,302,185
2014-01-07 2014-01-03 19.020 169,441 -5,024 2.62% 3,222,772
2014-01-06 2014-01-02 18.776 174,465 -2,153 2.70% 3,275,786
2014-01-03 2013-12-31 18.045 176,618 -717 2.73% 3,187,008
2014-01-02 2013-12-27 18.045 177,335 +2,153 2.75% 3,199,946
2013-12-30 2013-12-24 17.801 175,182 +11,175 2.71% 3,118,378
2013-12-27 2013-12-20 18.776 164,007 -5,331 2.54% 3,079,425
2013-12-23 2013-12-19 19.508 169,338 -1,231 2.62% 3,303,398
2013-12-20 2013-12-18 19.264 170,569 -1,435 2.64% 3,285,819
2013-12-19 2013-12-17 19.264 172,004 +1,025 2.66% 3,313,463
2013-12-18 2013-12-16 19.264 170,979 +410 2.65% 3,293,717
2013-12-17 2013-12-13 19.264 170,569 -2,768 2.64% 3,285,819
2013-12-16 2013-12-12 19.020 173,337 +820 3.22% 3,296,874
2013-12-13 2013-12-11 19.020 172,517 +11,073 3.21% 3,281,278
2013-12-12 2013-12-10 20.239 161,444 -5,947 3.00% 3,267,507
2013-12-11 2013-12-09 19.264 167,391 +1,436 3.11% 3,224,599
2013-12-10 2013-12-06 19.020 165,955 +3,178 3.08% 3,156,468
2013-12-09 2013-12-05 19.264 162,777 +103 3.02% 3,135,715
2013-12-06 2013-12-04 19.020 162,674 +12,602 3.02% 3,094,064
2013-12-05 2013-12-03 19.264 150,072 -1,743 2.79% 2,890,968
2013-12-04 2013-12-02 19.264 151,815 +6,972 2.82% 2,924,545
2013-12-03 2013-11-29 19.508 144,843 +3,281 2.69% 2,825,556
2013-12-02 2013-11-28 19.995 141,562 +4,408 2.63% 2,830,590
2013-11-29 2013-11-27 20.727 137,154 -4,942 2.55% 2,842,784
2013-11-28 2013-11-26 19.752 142,096 -615 2.64% 2,806,618
2013-11-27 2013-11-25 19.995 142,711 -1,025 2.65% 2,853,565
2013-11-26 2013-11-22 19.508 143,736 +2,460 2.67% 2,803,961
2013-11-25 2013-11-21 19.995 141,276 +8,202 2.62% 2,824,872
2013-11-22 2013-11-20 21.458 133,074 +103 2.47% 2,855,567
2013-11-21 2013-11-19 21.458 132,971 +1,486 2.47% 2,853,357
2013-11-20 2013-11-18 21.458 131,485 +410 2.44% 2,821,470
2013-11-19 2013-11-15 21.702 131,075 +5,624 2.44% 2,844,634
2013-11-18 2013-11-14 21.458 125,451 -103 2.33% 2,691,989
2013-11-15 2013-11-13 21.458 125,554 -512 2.33% 2,694,199
2013-11-14 2013-11-12 21.702 126,066 -718 2.34% 2,735,927
2013-11-12 2013-11-08 21.702 126,784 +11,278 2.36% 2,751,509
2013-11-11 2013-11-07 23.897 115,506 +3,793 2.15% 2,760,242
2013-11-08 2013-11-06 24.141 111,713 +820 2.08% 2,696,841
2013-11-07 2013-11-05 25.360 110,893 +103 2.06% 2,812,250
2013-11-06 2013-11-04 25.360 110,790 +8,612 2.06% 2,809,638
2013-11-05 2013-11-01 32.188 102,178 +18,577 1.90% 3,288,878
2013-11-04 2013-10-31 30.237 83,601 -5,895 1.55% 2,527,840
2013-11-01 2013-10-30 23.897 89,496 -677 1.66% 2,138,682
2013-10-31 2013-10-29 24.385 90,173 +1,538 1.68% 2,198,837
2013-10-30 2013-10-28 24.385 88,635 -2,973 1.65% 2,161,333
2013-10-29 2013-10-25 23.897 91,608 -615 1.70% 2,189,152
2013-10-28 2013-10-24 23.409 92,223 -9,022 1.71% 2,158,872
2013-10-25 2013-10-23 21.702 101,245 +512 1.88% 2,197,253
2013-10-24 2013-10-22 21.946 100,733 -1,948 1.87% 2,210,705
2013-10-23 2013-10-21 20.727 102,681 -5,254 1.91% 2,128,264
2013-10-22 2013-10-18 21.946 107,935 -77 2.01% 2,368,761
2013-10-21 2013-10-17 21.946 108,012 +3,793 2.01% 2,370,451
2013-10-18 2013-10-16 20.239 104,219 -4,101 1.94% 2,109,315
2013-10-16 2013-10-11 19.508 108,320 -1,435 2.01% 2,113,076
2013-10-15 2013-10-10 18.532 109,755 +102 2.04% 2,034,016
2013-10-11 2013-10-09 19.508 109,653 -307 2.04% 2,139,080
2013-10-10 2013-10-08 18.045 109,960 -103 2.04% 1,984,189
2013-10-09 2013-10-07 17.557 110,063 +103 2.04% 1,932,370
2013-10-08 2013-10-04 18.045 109,960 -4 2.04% 1,984,189
2013-10-07 2013-10-03 18.288 109,964 +103 2.04% 2,011,075
2013-10-03 2013-09-30 17.557 109,861 +103 2.04% 1,928,824
2013-09-30 2013-09-26 18.776 109,758 -103 2.04% 2,060,836
2013-09-26 2013-09-24 18.776 109,861 -103 2.04% 2,062,770
2013-09-24 2013-09-19 18.532 109,964 -512 2.04% 2,037,889
2013-09-19 2013-09-17 19.020 110,476 -103 2.05% 2,101,256
2013-09-18 2013-09-16 18.532 110,579 -1,025 2.05% 2,049,287
2013-09-16 2013-09-12 18.776 111,604 +615 2.07% 2,095,497
2013-09-13 2013-09-11 19.020 110,989 -118 2.06% 2,111,014
2013-09-11 2013-09-09 19.020 111,107 -922 2.06% 2,113,258
2013-09-10 2013-09-06 19.508 112,029 -1,231 2.08% 2,185,430
2013-09-09 2013-09-05 19.995 113,260 +923 2.10% 2,264,680
2013-09-06 2013-09-04 19.508 112,337 -1,025 2.09% 2,191,439
2013-09-05 2013-09-03 19.264 113,362 -103 2.11% 2,183,791
2013-09-04 2013-09-02 18.532 113,465 -2,563 2.11% 2,102,771
2013-09-03 2013-08-30 18.288 116,028 +308 2.16% 2,121,976
2013-08-30 2013-08-28 19.020 115,720 -328 2.15% 2,200,997
2013-08-28 2013-08-26 19.995 116,048 -28 2.16% 2,320,427
2013-08-27 2013-08-23 20.239 116,076 -103 2.16% 2,349,292
2013-08-26 2013-08-22 20.239 116,179 -205 2.16% 2,351,377
2013-08-23 2013-08-21 19.020 116,384 +308 2.16% 2,213,627
2013-08-22 2013-08-20 19.020 116,076 -103 2.16% 2,207,768
2013-08-20 2013-08-16 19.020 116,179 -922 2.16% 2,209,727
2013-08-16 2013-08-13 19.020 117,101 -1,641 2.18% 2,227,264
2013-08-09 2013-08-07 18.532 118,742 +103 2.21% 2,200,566
2013-08-07 2013-08-05 18.532 118,639 -1 3.09% 2,198,657
2013-08-05 2013-08-01 18.776 118,640 -615 3.09% 2,227,606
2013-08-02 2013-07-31 18.532 119,255 -102 3.10% 2,210,073
2013-07-31 2013-07-29 18.045 119,357 +2,768 3.10% 2,153,754
2013-07-26 2013-07-24 18.532 116,589 -205 3.03% 2,160,666
2013-07-25 2013-07-23 19.020 116,794 -1,441 3.04% 2,221,425
2013-07-22 2013-07-18 17.069 118,235 +102 3.08% 2,018,183
2013-07-18 2013-07-16 16.582 118,133 +26 3.07% 1,958,829
2013-07-17 2013-07-15 17.313 118,107 -103 3.07% 2,044,798
2013-07-15 2013-07-11 16.582 118,210 -307 3.07% 1,960,106
2013-07-12 2013-07-10 16.825 118,517 +307 3.08% 1,994,097
2013-07-10 2013-07-08 17.801 118,210 -205 3.07% 2,104,232
2013-07-08 2013-07-04 18.776 118,415 +103 3.08% 2,223,381
2013-07-05 2013-07-03 19.752 118,312 -103 3.08% 2,336,847
2013-07-02 2013-06-27 19.752 118,415 +103 3.08% 2,338,882
2013-06-27 2013-06-25 19.508 118,312 +102 3.08% 2,307,997
2013-06-26 2013-06-24 18.045 118,210 +206 3.07% 2,133,057
2013-06-25 2013-06-21 18.532 118,004 +3,998 3.07% 2,186,889
2013-06-21 2013-06-19 19.508 114,006 -103 2.97% 2,223,997
2013-06-20 2013-06-18 19.508 114,109 +4,096 2.97% 2,226,006
2013-06-19 2013-06-17 20.239 110,013 +4,921 2.86% 2,226,581
2013-06-18 2013-06-14 19.508 105,092 -307 2.73% 2,050,105
2013-06-17 2013-06-13 20.239 105,399 -103 2.74% 2,133,197
2013-06-14 2013-06-11 20.727 105,502 +410 2.74% 2,186,735
2013-06-11 2013-06-07 20.727 105,092 +3,896 2.73% 2,178,237
2013-06-10 2013-06-06 20.727 101,196 -102 2.63% 2,097,484
2013-06-07 2013-06-05 20.483 101,298 -1,923 2.63% 2,074,897
2013-06-06 2013-06-04 21.215 103,221 -102 2.69% 2,189,797
2013-06-05 2013-06-03 20.727 103,323 +102 2.69% 2,141,571
2013-06-04 2013-05-31 21.702 103,221 -4,203 2.69% 2,240,137
2013-06-03 2013-05-30 21.458 107,424 +615 2.79% 2,305,157
2013-05-31 2013-05-29 21.458 106,809 +1,025 2.78% 2,291,960
2013-05-30 2013-05-28 20.727 105,784 +2,666 2.75% 2,192,580
2013-05-29 2013-05-27 20.971 103,118 -103 2.68% 2,162,467
2013-05-28 2013-05-24 21.215 103,221 +103 2.69% 2,189,797
2013-05-23 2013-05-21 21.458 103,118 -923 2.68% 2,212,757
2013-05-22 2013-05-20 21.458 104,041 +5,331 2.71% 2,232,563
2013-05-21 2013-05-16 21.458 98,710 -717 2.57% 2,118,168
2013-05-20 2013-05-15 21.458 99,427 +2,050 2.59% 2,133,553
2013-05-16 2013-05-14 21.458 97,377 -410 2.53% 2,089,563
2013-05-15 2013-05-13 21.702 97,787 +3,383 2.54% 2,122,206
2013-05-14 2013-05-10 22.678 94,404 -410 2.46% 2,140,868
2013-05-13 2013-05-09 20.971 94,814 +1,641 2.47% 1,988,325
2013-05-10 2013-05-08 21.458 93,173 +307 2.42% 1,999,352
2013-05-08 2013-05-06 20.971 92,866 +16 2.42% 1,947,474
2013-05-07 2013-05-03 20.971 92,850 +307 2.42% 1,947,138
2013-05-06 2013-05-02 20.971 92,543 +1,538 2.41% 1,940,700
2013-04-30 2013-04-26 21.946 91,005 +103 2.37% 1,997,212
2013-04-29 2013-04-25 21.946 90,902 +102 2.36% 1,994,952
2013-04-26 2013-04-24 21.215 90,800 +2,154 2.36% 1,926,290
2013-04-25 2013-04-23 21.458 88,646 +205 2.31% 1,902,209
2013-04-24 2013-04-22 21.946 88,441 +103 2.30% 1,940,942
2013-04-22 2013-04-18 21.458 88,338 +6,049 2.30% 1,895,600
2013-04-16 2013-04-12 21.458 82,289 +205 2.14% 1,765,798
2013-04-15 2013-04-11 21.946 82,084 +615 2.14% 1,801,430
2013-04-12 2013-04-10 22.434 81,469 -1,435 2.12% 1,827,665
2013-04-11 2013-04-09 21.946 82,904 +307 2.16% 1,819,426
2013-04-10 2013-04-08 21.458 82,597 -102 2.15% 1,772,407
2013-04-09 2013-04-05 21.702 82,699 +615 2.15% 1,794,762
2013-04-08 2013-04-03 21.946 82,084 -1,128 2.14% 1,801,430
2013-04-05 2013-04-02 22.922 83,212 -103 2.16% 1,907,350
2013-04-03 2013-03-28 21.946 83,315 +308 2.17% 1,828,446
2013-04-02 2013-03-27 22.922 83,007 -103 2.16% 1,902,651
2013-03-28 2013-03-26 23.409 83,110 -717 2.16% 1,945,544
2013-03-27 2013-03-25 23.653 83,827 -52 2.18% 1,982,769
2013-03-26 2013-03-22 24.141 83,879 -717 2.18% 2,024,906
2013-03-25 2013-03-21 22.434 84,596 +102 2.20% 1,897,816
2013-03-22 2013-03-20 22.190 84,494 -1,230 2.20% 1,874,924
2013-03-21 2013-03-19 21.458 85,724 -21 2.23% 1,839,508
2013-03-19 2013-03-15 22.922 85,745 +103 2.68% 1,965,410
2013-03-18 2013-03-14 22.922 85,642 +205 2.67% 1,963,049
2013-03-14 2013-03-12 22.922 85,437 -205 2.67% 1,958,350
2013-03-13 2013-03-11 24.141 85,642 +1,230 2.67% 2,067,466
2013-03-12 2013-03-08 23.897 84,412 +205 2.63% 2,017,190
2013-03-11 2013-03-07 22.922 84,207 +103 2.63% 1,930,157
2013-03-08 2013-03-06 22.922 84,104 +922 2.63% 1,927,796
2013-03-07 2013-03-05 23.409 83,182 +205 2.60% 1,947,229
2013-03-06 2013-03-04 23.409 82,977 -102 2.59% 1,942,430
2013-03-05 2013-03-01 23.409 83,079 +436 2.59% 1,944,818
2013-03-04 2013-02-28 23.653 82,643 +102 2.58% 1,954,764
2013-03-01 2013-02-27 23.653 82,541 +103 2.58% 1,952,351
2013-02-28 2013-02-26 24.872 82,438 -277 2.57% 2,050,426
2013-02-27 2013-02-25 24.872 82,715 +615 2.58% 2,057,316
2013-02-26 2013-02-22 26.823 82,100 -9,125 2.56% 2,202,178
2013-02-25 2013-02-21 24.872 91,225 -512 2.85% 2,268,979
2013-02-22 2013-02-20 23.897 91,737 +102 2.86% 2,192,235
2013-02-20 2013-02-18 23.409 91,635 +513 2.86% 2,145,108
2013-02-15 2013-02-08 23.409 91,122 +20 2.84% 2,133,099
2013-02-14 2013-02-07 23.653 91,102 -1,127 2.84% 2,154,845
2013-02-07 2013-02-05 22.678 92,229 +2,460 2.88% 2,091,544
2013-02-06 2013-02-04 22.678 89,769 -615 2.80% 2,035,756
2013-02-05 2013-02-01 23.165 90,384 +615 2.82% 2,093,783
2013-02-04 2013-01-31 23.409 89,769 +9,330 2.80% 2,101,426
2013-02-01 2013-01-30 24.872 80,439 +102 2.51% 2,000,706
2013-01-31 2013-01-29 24.385 80,337 +821 2.51% 1,958,989
2013-01-30 2013-01-28 25.360 79,516 +102 2.48% 2,016,528
2013-01-29 2013-01-25 25.360 79,414 +1,128 2.48% 2,013,942
2013-01-28 2013-01-24 26.335 78,286 -1,384 2.44% 2,061,695
2013-01-25 2013-01-23 27.798 79,670 -7,894 2.49% 2,214,706
2013-01-24 2013-01-22 24.141 87,564 +410 2.73% 2,113,865
2013-01-23 2013-01-21 24.872 87,154 +102 2.72% 2,167,724
2013-01-22 2013-01-18 24.385 87,052 +103 2.72% 2,122,732
2013-01-21 2013-01-17 24.385 86,949 -204 2.71% 2,120,221
2013-01-18 2013-01-16 24.385 87,153 -359 2.72% 2,125,195
2013-01-17 2013-01-15 25.360 87,512 +1,323 2.73% 2,219,307
2013-01-16 2013-01-14 25.360 86,189 -318 2.69% 2,185,756
2013-01-15 2013-01-11 26.335 86,507 +1,333 2.70% 2,278,198
2013-01-14 2013-01-10 27.311 85,174 +2,717 2.66% 2,326,171
2013-01-11 2013-01-09 26.823 82,457 -615 2.57% 2,211,753
2013-01-10 2013-01-08 26.823 83,072 -308 2.59% 2,228,250
2013-01-09 2013-01-07 27.798 83,380 +718 2.60% 2,317,839
2013-01-08 2013-01-04 27.798 82,662 +1,218 2.58% 2,297,879
2013-01-07 2013-01-03 28.286 81,444 -2,256 2.54% 2,303,741
2013-01-04 2013-01-02 28.286 83,700 -1,538 2.61% 2,367,554
2013-01-02 2012-12-27 24.385 85,238 -102 2.66% 2,078,499
2012-12-28 2012-12-24 24.385 85,340 +82 2.66% 2,080,986
2012-12-27 2012-12-20 24.141 85,258 +215 2.66% 2,058,196
2012-12-21 2012-12-19 23.897 85,043 +718 2.65% 2,032,269
2012-12-20 2012-12-18 24.385 84,325 +205 2.63% 2,056,235
2012-12-19 2012-12-17 24.141 84,120 -82 2.63% 2,030,724
2012-12-18 2012-12-14 24.385 84,202 -4,921 2.63% 2,053,236
2012-12-17 2012-12-13 23.897 89,123 -103 2.78% 2,129,768
2012-12-13 2012-12-11 24.141 89,226 +190 2.79% 2,153,987
2012-12-12 2012-12-10 24.872 89,036 -3,578 2.78% 2,214,534
2012-12-11 2012-12-07 23.409 92,614 -410 2.89% 2,168,025
2012-12-10 2012-12-06 22.922 93,024 -410 2.90% 2,132,256
2012-12-07 2012-12-05 22.190 93,434 -103 3.29% 2,073,303
2012-12-06 2012-12-04 22.434 93,537 +4,614 3.29% 2,098,397
2012-12-05 2012-12-03 22.678 88,923 -4,770 3.13% 2,016,571
2012-12-04 2012-11-30 21.702 93,693 +102 3.30% 2,033,357
2012-12-03 2012-11-29 21.702 93,591 +308 3.29% 2,031,143
2012-11-30 2012-11-28 21.946 93,283 -1,704,071 3.28% 2,047,206
2012-11-16 2012-11-14 30.237 1,797,354 +1,707,486 63.25% 54,346,526
2012-11-15 2012-11-13 30.237 89,868 +3,081 3.16% 2,717,335
2012-11-14 2012-11-12 34.139 86,787 +2,737 3.05% 2,962,779
2012-11-13 2012-11-09 36.089 84,050 +518 2.96% 3,033,304
2012-11-12 2012-11-08 36.089 83,532 -5,516 2.94% 3,014,610
2012-11-09 2012-11-07 32.188 89,048 -33 3.13% 2,866,253
2012-11-08 2012-11-06 33.163 89,081 +738 3.13% 2,954,204
2012-11-07 2012-11-05 34.139 88,343 +554 3.11% 3,015,898
2012-11-06 2012-11-02 36.089 87,789 -5,065 3.09% 3,168,242
2012-11-05 2012-11-01 29.262 92,854 -3,950 3.27% 2,717,054
2012-11-02 2012-10-31 29.262 96,804 -1,477 3.41% 2,832,638
2012-11-01 2012-10-30 29.262 98,281 -15 3.46% 2,875,857
2012-10-31 2012-10-29 29.262 98,296 +184 3.46% 2,876,296
2012-10-30 2012-10-26 30.237 98,112 +1,369 3.45% 2,966,609
2012-10-29 2012-10-25 30.237 96,743 -1,466 3.40% 2,925,214
2012-10-26 2012-10-24 29.262 98,209 +2,871 3.46% 2,873,750
2012-10-25 2012-10-22 31.212 95,338 -21 3.35% 2,975,723
2012-10-24 2012-10-19 30.237 95,359 +72 3.36% 2,883,367
2012-10-22 2012-10-18 31.212 95,287 -97 3.35% 2,974,131
2012-10-19 2012-10-17 31.212 95,384 -964 3.36% 2,977,159
2012-10-18 2012-10-16 29.262 96,348 +4,080 3.39% 2,819,294
2012-10-17 2012-10-15 29.262 92,268 -871 3.25% 2,699,907
2012-10-16 2012-10-12 29.262 93,139 +164 3.28% 2,725,394
2012-10-15 2012-10-11 29.262 92,975 -139 3.27% 2,720,595
2012-10-12 2012-10-10 30.237 93,114 +759 3.28% 2,815,485
2012-10-11 2012-10-09 30.237 92,355 +4,906 3.25% 2,792,535
2012-10-10 2012-10-08 34.139 87,449 +1,000 3.08% 2,985,378
2012-10-09 2012-10-05 35.114 86,449 +225 3.04% 3,035,561
2012-10-08 2012-10-04 35.114 86,224 +1,394 3.03% 3,027,660
2012-10-05 2012-10-03 36.089 84,830 -133 2.99% 3,061,453
2012-10-04 2012-09-28 36.089 84,963 -138 2.99% 3,066,253
2012-10-03 2012-09-27 36.089 85,101 -103 2.99% 3,071,234
2012-09-28 2012-09-26 36.089 85,204 +385 3.00% 3,074,951
2012-09-27 2012-09-25 36.089 84,819 -205 2.98% 3,061,056
2012-09-26 2012-09-24 35.114 85,024 +261 2.99% 2,985,524
2012-09-25 2012-09-21 36.089 84,763 +46 2.98% 3,059,035
2012-09-24 2012-09-20 37.065 84,717 +1,005 2.98% 3,140,007
2012-09-21 2012-09-19 33.163 83,712 +1,363 2.95% 2,776,151
2012-09-20 2012-09-18 34.139 82,349 -15 2.90% 2,811,272
2012-09-19 2012-09-17 35.114 82,364 -272 2.90% 2,892,121
2012-09-18 2012-09-14 36.089 82,636 -2,998 2.91% 2,982,274
2012-09-17 2012-09-13 34.139 85,634 -164 3.01% 2,923,417
2012-09-14 2012-09-12 31.212 85,798 -411 3.02% 2,677,957
2012-09-13 2012-09-11 32.188 86,209 -266 3.03% 2,774,872
2012-09-11 2012-09-07 33.163 86,475 +389 3.04% 2,867,781
2012-09-10 2012-09-06 33.163 86,086 -215 3.03% 2,854,880
2012-09-07 2012-09-05 32.188 86,301 -1,153 3.04% 2,777,834
2012-09-06 2012-09-04 31.212 87,454 +835 3.08% 2,729,645
2012-09-05 2012-09-03 34.139 86,619 +262 3.05% 2,957,043
2012-09-04 2012-08-31 37.065 86,357 +20 3.04% 3,200,793
2012-09-03 2012-08-30 37.065 86,337 +431 3.04% 3,200,052
2012-08-31 2012-08-29 37.065 85,906 +3,132 3.02% 3,184,077
2012-08-30 2012-08-28 38.040 82,774 +1,687 2.91% 3,148,727
2012-08-29 2012-08-27 40.966 81,087 -1,128 2.85% 3,321,827
2012-08-28 2012-08-24 39.015 82,215 -5,809 2.89% 3,207,654
2012-08-27 2012-08-23 38.040 88,024 -1,123 3.10% 3,348,437
2012-08-24 2012-08-22 37.065 89,147 -2,522 3.14% 3,304,204
2012-08-23 2012-08-21 38.040 91,669 +4,332 3.23% 3,487,093
2012-08-22 2012-08-20 38.040 87,337 +51 3.07% 3,322,304
2012-08-21 2012-08-17 38.040 87,286 +579 3.07% 3,320,364
2012-08-20 2012-08-16 38.040 86,707 +1,441 3.05% 3,298,339
2012-08-17 2012-08-15 38.040 85,266 +2,040 3.00% 3,243,523
2012-08-16 2012-08-14 39.015 83,226 -405 2.93% 3,247,099
2012-08-15 2012-08-13 38.040 83,631 +4,075 2.94% 3,181,327
2012-08-14 2012-08-10 40.966 79,556 +872 2.80% 3,259,108
2012-08-13 2012-08-09 41.942 78,684 +3,444 2.77% 3,300,132
2012-08-10 2012-08-08 43.892 75,240 +980 2.65% 3,302,462
2012-08-09 2012-08-07 44.868 74,260 -882 2.61% 3,331,879
2012-08-08 2012-08-06 45.843 75,142 +410 2.64% 3,444,745
2012-08-07 2012-08-03 45.843 74,732 +51 2.63% 3,425,949
2012-08-06 2012-08-02 45.843 74,681 +4,045 2.63% 3,423,611
2012-08-03 2012-08-01 51.695 70,636 +8,765 2.49% 3,651,560
2012-08-02 2012-07-31 60.474 61,871 +1,841 2.18% 3,741,582
2012-08-01 2012-07-30 59.499 60,030 -16 2.11% 3,571,697
2012-07-31 2012-07-27 60.474 60,046 +11 2.11% 3,631,217
2012-07-30 2012-07-26 60.474 60,035 +118 2.11% 3,630,552
2012-07-27 2012-07-25 62.425 59,917 -390 2.11% 3,740,301
2012-07-26 2012-07-24 66.326 60,307 -661 2.12% 3,999,937
2012-07-25 2012-07-23 56.572 60,968 +46 2.15% 3,449,105
2012-07-24 2012-07-20 58.523 60,922 -523 2.14% 3,565,348
2012-07-23 2012-07-19 58.523 61,445 -185 2.16% 3,595,955
2012-07-20 2012-07-18 60.474 61,630 +19 2.17% 3,727,008
2012-07-19 2012-07-17 61.449 61,611 +26 2.17% 3,785,954
2012-07-18 2012-07-16 58.523 61,585 -41 2.17% 3,604,148
2012-07-17 2012-07-13 58.523 61,626 -103 2.17% 3,606,548
2012-07-16 2012-07-12 58.523 61,729 +46 2.17% 3,612,576
2012-07-13 2012-07-11 58.523 61,683 +497 2.17% 3,609,884
2012-07-12 2012-07-10 58.523 61,186 +123 2.15% 3,580,798
2012-07-11 2012-07-09 59.499 61,063 +41 2.15% 3,633,159
2012-07-10 2012-07-06 61.449 61,022 +610 2.15% 3,749,760
2012-07-09 2012-07-05 61.449 60,412 +821 2.13% 3,712,276
2012-07-06 2012-07-04 70.228 59,591 -375 2.10% 4,184,944
2012-07-05 2012-07-03 73.154 59,966 +16 2.11% 4,386,749
2012-07-04 2012-06-29 74.129 59,950 +56 2.11% 4,444,053
2012-07-03 2012-06-28 73.154 59,894 +31 2.11% 4,381,482
2012-06-29 2012-06-27 77.055 59,863 +31 2.11% 4,612,773
2012-06-28 2012-06-26 77.055 59,832 +56 2.11% 4,610,384
2012-06-27 2012-06-25 80.957 59,776 -5 2.10% 4,839,287
2012-06-26 2012-06-22 79.982 59,781 +182 2.10% 4,781,383
2012-06-25 2012-06-21 79.982 59,599 +11 2.10% 4,766,826
2012-06-22 2012-06-20 79.982 59,588 -52 2.10% 4,765,946
2012-06-21 2012-06-19 77.055 59,640 +11 2.10% 4,595,589
2012-06-20 2012-06-18 77.055 59,629 -21 2.10% 4,594,742
2012-06-14 2012-06-12 76.080 59,650 +10 2.10% 4,538,178
2012-06-13 2012-06-11 76.080 59,640 +57 2.10% 4,537,417
2012-06-12 2012-06-08 77.055 59,583 -92 2.10% 4,591,197
2012-06-11 2012-06-07 77.055 59,675 +5 2.10% 4,598,286
2012-06-08 2012-06-06 77.055 59,670 +102 2.10% 4,597,901
2012-06-07 2012-06-05 77.055 59,568 +123 2.10% 4,590,041
2012-06-05 2012-06-01 79.982 59,445 +16 2.09% 4,754,509
2012-06-01 2012-05-30 79.982 59,429 +10 2.09% 4,753,229
2012-05-31 2012-05-29 82.908 59,419 -36 2.09% 4,926,299
2012-05-30 2012-05-28 76.080 59,455 -15 2.09% 4,523,342
2012-05-29 2012-05-25 76.080 59,470 +10 2.09% 4,524,484
2012-05-28 2012-05-24 79.006 59,460 -21 2.09% 4,697,712
2012-05-25 2012-05-23 79.006 59,481 -5 2.09% 4,699,371
2012-05-24 2012-05-22 76.080 59,486 -15 3.07% 4,525,701
2012-05-23 2012-05-21 78.031 59,501 -503 3.07% 4,642,915
2012-05-22 2012-05-18 76.080 60,004 -112 3.09% 4,565,110
2012-05-18 2012-05-16 76.080 60,116 +892 3.10% 4,573,631
2012-05-17 2012-05-15 77.055 59,224 -93 3.05% 4,563,534
2012-05-16 2012-05-14 78.031 59,317 -317 3.06% 4,628,557
2012-05-15 2012-05-11 79.006 59,634 +425 3.07% 4,711,459
2012-05-14 2012-05-10 79.982 59,209 +10 3.05% 4,735,633
2012-05-11 2012-05-09 79.006 59,199 +245 3.05% 4,677,091
2012-05-09 2012-05-07 80.957 58,954 -5 3.04% 4,772,741
2012-05-07 2012-05-03 85.834 58,959 -285 3.04% 5,060,684
2012-05-04 2012-05-02 87.785 59,244 -62 3.05% 5,200,719
2012-05-03 2012-04-30 86.809 59,306 -31 3.06% 5,148,315
2012-05-02 2012-04-27 86.809 59,337 +113 3.06% 5,151,006
2012-04-30 2012-04-26 90.711 59,224 +36 3.05% 5,372,262
2012-04-27 2012-04-25 90.711 59,188 -200 3.18% 5,368,996
2012-04-25 2012-04-23 88.760 59,388 -246 3.28% 5,271,286
2012-04-24 2012-04-20 89.736 59,634 -31 3.29% 5,351,287
2012-04-23 2012-04-19 91.686 59,665 -420 3.30% 5,470,462
2012-04-20 2012-04-18 95.588 60,085 +210 3.32% 5,743,394
2012-04-19 2012-04-17 96.563 59,875 -671 3.31% 5,781,722
2012-04-18 2012-04-16 83.883 60,546 -226 3.34% 5,078,791
2012-04-17 2012-04-13 79.982 60,772 +5 3.36% 4,860,644
2012-04-13 2012-04-11 79.982 60,767 -66 3.36% 4,860,245
2012-04-12 2012-04-10 79.982 60,833 -52 3.36% 4,865,523
2012-04-11 2012-04-05 78.031 60,885 -102 3.36% 4,750,910
2012-04-10 2012-04-03 75.105 60,987 +148 3.37% 4,580,411
2012-04-05 2012-04-02 77.055 60,839 +88 3.36% 4,687,979
2012-04-03 2012-03-30 81.932 60,751 +102 3.36% 4,977,476
2012-04-02 2012-03-29 79.982 60,649 +205 3.35% 4,850,807
2012-03-30 2012-03-28 78.031 60,444 +409 3.34% 4,716,498
2012-03-29 2012-03-27 79.982 60,035 -574 3.32% 4,801,698
2012-03-28 2012-03-26 78.031 60,609 +71 3.35% 4,729,373
2012-03-27 2012-03-23 81.932 60,538 +241 3.34% 4,960,025
2012-03-26 2012-03-22 100.465 60,297 -143 3.33% 6,057,723
2012-03-23 2012-03-21 104.366 60,440 +505 3.34% 6,307,899
2012-03-22 2012-03-20 111.194 59,935 +66 3.31% 6,664,412
2012-03-21 2012-03-19 112.169 59,869 -225 3.31% 6,715,469
2012-03-20 2012-03-16 109.243 60,094 -446 3.32% 6,564,862
2012-03-19 2012-03-15 106.317 60,540 +728 3.34% 6,436,435
2012-03-16 2012-03-14 113.145 59,812 +804 3.30% 6,767,415
2012-03-15 2012-03-13 117.046 59,008 -63 3.26% 6,906,669
2012-03-14 2012-03-12 114.120 59,071 +528 3.26% 6,741,191
2012-03-13 2012-03-09 113.145 58,543 +436 3.23% 6,623,834
2012-03-12 2012-03-08 114.120 58,107 +922 3.21% 6,631,180
2012-03-09 2012-03-07 119.972 57,185 +216 3.16% 6,860,625
2012-03-08 2012-03-06 123.874 56,969 +858 3.15% 7,056,978
2012-03-07 2012-03-05 124.849 56,111 -92 3.10% 7,005,424
2012-03-06 2012-03-02 129.726 56,203 +374 3.10% 7,291,009
2012-03-05 2012-03-01 126.800 55,829 +231 3.08% 7,079,127
2012-03-02 2012-02-29 126.800 55,598 +543 3.07% 7,049,836
2012-03-01 2012-02-28 128.751 55,055 +267 3.04% 7,088,383
2012-02-29 2012-02-27 137.529 54,788 +20,064 3.03% 7,534,961
2012-02-28 2012-02-24 136.554 34,724 -103 1.92% 4,741,702
2012-02-27 2012-02-23 127.776 34,827 +943 1.92% 4,450,039
2012-02-24 2012-02-22 132.652 33,884 +344 1.87% 4,494,797
2012-02-23 2012-02-21 133.628 33,540 +1,845 1.85% 4,481,879
2012-02-22 2012-02-20 140.456 31,695 -594 1.75% 4,451,739
2012-02-21 2012-02-17 143.382 32,289 +2,089 1.78% 4,629,653
2012-02-20 2012-02-16 150.209 30,200 -124 1.67% 4,536,325
2012-02-17 2012-02-15 155.086 30,324 +149 1.68% 4,702,839
2012-02-16 2012-02-14 153.136 30,175 +323 1.67% 4,620,866
2012-02-15 2012-02-13 158.988 29,852 +728 1.65% 4,746,107
2012-02-14 2012-02-10 167.766 29,124 +672 1.61% 4,886,028
2012-02-13 2012-02-09 174.594 28,452 +1,061 1.57% 4,967,551
2012-02-10 2012-02-08 170.693 27,391 -21 1.51% 4,675,439
2012-02-09 2012-02-07 172.643 27,412 -323 1.51% 4,732,498
2012-02-08 2012-02-06 169.717 27,735 +1,097 1.53% 4,707,105
2012-02-07 2012-02-03 174.594 26,638 +267 1.47% 4,650,837
2012-02-06 2012-02-02 178.496 26,371 +87 1.46% 4,707,108
2012-02-03 2012-02-01 176.545 26,284 +5 1.45% 4,640,305
2012-02-01 2012-01-30 179.471 26,279 -3 1.45% 4,716,319
2012-01-31 2012-01-27 174.594 26,282 +661 1.45% 4,588,682
2012-01-20 2012-01-18 174.594 25,621 -215 1.42% 4,473,275
2012-01-18 2012-01-16 167.766 25,836 -51 1.43% 4,334,412
2012-01-17 2012-01-13 169.717 25,887 +205 1.43% 4,393,468
2012-01-13 2012-01-11 167.766 25,682 -31 1.42% 4,308,576
2012-01-12 2012-01-10 161.914 25,713 +241 1.42% 4,163,296
2012-01-11 2012-01-09 166.791 25,472 +169 1.41% 4,248,500
2012-01-10 2012-01-06 172.643 25,303 +10 1.40% 4,368,394
2012-01-09 2012-01-05 174.594 25,293 +11 1.40% 4,416,008
2012-01-06 2012-01-04 177.520 25,282 -57 1.40% 4,488,067
2011-12-30 2011-12-28 179.471 25,339 +26 1.40% 4,547,616
2011-12-29 2011-12-23 183.373 25,313 +56 1.40% 4,641,709
2011-12-28 2011-12-22 183.373 25,257 -5 1.40% 4,631,440
2011-12-23 2011-12-21 180.446 25,262 -36 1.40% 4,558,437
2011-12-22 2011-12-20 183.373 25,298 +41 1.40% 4,638,959
2011-12-21 2011-12-19 184.348 25,257 +123 1.40% 4,656,076
2011-12-20 2011-12-16 190.200 25,134 -36 1.39% 4,780,493
2011-12-19 2011-12-15 184.348 25,170 +52 1.39% 4,640,038
2011-12-16 2011-12-14 194.102 25,118 -11 1.39% 4,875,449
2011-12-15 2011-12-13 190.200 25,129 +190 1.39% 4,779,542
2011-12-14 2011-12-12 195.077 24,939 -1,046 1.38% 4,865,030
2011-12-13 2011-12-09 200.929 25,985 -97 1.44% 5,221,153
2011-12-12 2011-12-08 201.905 26,082 +1,046 1.44% 5,266,083
2011-12-09 2011-12-07 190.200 25,036 -72 1.38% 4,761,853
2011-12-08 2011-12-06 187.274 25,108 +15 1.39% 4,702,078
2011-12-07 2011-12-05 186.299 25,093 -138 1.39% 4,674,793
2011-12-06 2011-12-02 191.176 25,231 +702 1.39% 4,823,552
2011-12-05 2011-12-01 195.077 24,529 +180 1.35% 4,785,048
2011-12-02 2011-11-30 192.151 24,349 +10 1.34% 4,678,685
2011-12-01 2011-11-29 194.102 24,339 -5 1.34% 4,724,244
2011-11-30 2011-11-28 192.151 24,344 -72 1.34% 4,677,724
2011-11-28 2011-11-24 183.373 24,416 -41 1.35% 4,477,224
2011-11-25 2011-11-23 182.397 24,457 +205 1.35% 4,460,887
2011-11-24 2011-11-22 176.545 24,252 +492 1.34% 4,281,566
2011-11-23 2011-11-21 186.299 23,760 +67 1.31% 4,426,457
2011-11-22 2011-11-18 191.176 23,693 +133 1.31% 4,529,524
2011-11-21 2011-11-17 191.176 23,560 +61 1.30% 4,504,098
2011-11-18 2011-11-16 196.053 23,499 +139 1.30% 4,607,039
2011-11-17 2011-11-15 199.954 23,360 -277 1.29% 4,670,928
2011-11-16 2011-11-14 195.077 23,637 -92 1.31% 4,611,039
2011-11-15 2011-11-11 190.200 23,729 +173 1.31% 4,513,262
2011-11-14 2011-11-10 188.249 23,556 +92 1.30% 4,434,405
2011-11-11 2011-11-09 195.077 23,464 +261 1.30% 4,577,291
2011-11-10 2011-11-08 201.905 23,203 +296 1.28% 4,684,799
2011-11-09 2011-11-07 208.733 22,907 +10 1.27% 4,781,437
2011-11-08 2011-11-04 213.610 22,897 -257 1.26% 4,891,017
2011-11-07 2011-11-03 209.708 23,154 +36 1.28% 4,855,578
2011-11-04 2011-11-02 201.905 23,118 +277 1.28% 4,667,637
2011-11-03 2011-11-01 204.831 22,841 +820 1.26% 4,678,546
2011-11-02 2011-10-31 227.265 22,021 +41 1.22% 5,004,601
2011-11-01 2011-10-28 232.142 21,980 -589 1.21% 5,102,478
2011-10-31 2011-10-27 224.339 22,569 +15 1.25% 5,063,101
2011-10-28 2011-10-26 213.610 22,554 +181 1.25% 4,817,749
2011-10-27 2011-10-25 223.363 22,373 +148 1.73% 4,997,309
2011-10-26 2011-10-24 230.191 22,225 -123 1.72% 5,115,997
2011-10-25 2011-10-21 229.216 22,348 +523 1.73% 5,122,512
2011-10-24 2011-10-20 221.413 21,825 -410 1.69% 4,832,330
2011-10-21 2011-10-19 239.945 22,235 +245 1.72% 5,335,176
2011-10-20 2011-10-18 186.299 21,990 -46 1.70% 4,096,709
2011-10-19 2011-10-17 197.028 22,036 +143 1.70% 4,341,708
2011-10-18 2011-10-14 178.496 21,893 -25 1.69% 3,907,805
2011-10-17 2011-10-13 190.200 21,918 -110 1.69% 4,168,809
2011-10-14 2011-10-12 173.619 22,028 -52 1.70% 3,824,473
2011-10-13 2011-10-11 162.889 22,080 +279 1.71% 3,596,599
2011-10-12 2011-10-10 160.939 21,801 +261 1.69% 3,508,624
2011-10-11 2011-10-07 156.062 21,540 -174 1.67% 3,361,570
2011-10-10 2011-10-06 160.939 21,714 -5 1.68% 3,494,622
2011-10-07 2011-10-04 156.062 21,719 +205 1.68% 3,389,505
2011-10-06 2011-10-03 163.865 21,514 +15 1.66% 3,525,388
2011-10-04 2011-09-30 180.446 21,499 -10 1.66% 3,879,417
2011-09-30 2011-09-27 185.323 21,509 -26 1.66% 3,986,119
2011-09-28 2011-09-26 177.520 21,535 -287 1.67% 3,822,898
2011-09-27 2011-09-23 198.979 21,822 -338 1.69% 4,342,114
2011-09-26 2011-09-22 212.634 22,160 -131 1.71% 4,711,972
2011-09-23 2011-09-21 213.610 22,291 +313 1.72% 4,761,570
2011-09-22 2011-09-20 202.880 21,978 +453 1.70% 4,458,903
2011-09-21 2011-09-19 174.594 21,525 -15 1.66% 3,758,137
2011-09-20 2011-09-16 171.668 21,540 +61 1.67% 3,697,727
2011-09-19 2011-09-15 156.062 21,479 -41 1.66% 3,352,050
2011-09-16 2011-09-14 156.062 21,520 +21 1.66% 3,358,449
2011-09-14 2011-09-09 161.914 21,499 -6 1.66% 3,480,990
2011-09-12 2011-09-08 160.939 21,505 -25 1.66% 3,460,986
2011-09-09 2011-09-07 153.136 21,530 +5 1.66% 3,297,009
2011-09-08 2011-09-06 158.988 21,525 -21 1.66% 3,422,215
2011-09-06 2011-09-02 165.816 21,546 -76 1.67% 3,572,663
2011-09-05 2011-09-01 160.939 21,622 +61 1.67% 3,479,816
2011-09-02 2011-08-31 159.963 21,561 -384 1.67% 3,448,968
2011-09-01 2011-08-30 151.185 21,945 +85 1.70% 3,317,751
2011-08-31 2011-08-29 149.234 21,860 -184 1.69% 3,262,256
2011-08-30 2011-08-26 156.062 22,044 +35 1.70% 3,440,225
2011-08-29 2011-08-25 155.086 22,009 +56 1.70% 3,413,296
2011-08-26 2011-08-24 156.062 21,953 +36 1.70% 3,426,023
2011-08-24 2011-08-22 166.791 21,917 +549 1.69% 3,655,558
2011-08-22 2011-08-18 185.323 21,368 -253 1.65% 3,959,989
2011-08-19 2011-08-17 190.200 21,621 -52 1.67% 4,112,320
2011-08-18 2011-08-16 195.077 21,673 +36 1.68% 4,227,908
2011-08-16 2011-08-12 190.200 21,637 +2 1.67% 4,115,363
2011-08-15 2011-08-11 188.249 21,635 +177 1.67% 4,072,777
2011-08-12 2011-08-10 192.151 21,458 +231 1.66% 4,123,177
2011-08-11 2011-08-09 178.496 21,227 +102 1.64% 3,788,927
2011-08-10 2011-08-08 188.249 21,125 +11 1.63% 3,976,770
2011-08-09 2011-08-05 198.979 21,114 +666 1.63% 4,201,237
2011-08-08 2011-08-04 209.708 20,448 +56 1.58% 4,288,109
2011-08-05 2011-08-03 214.585 20,392 -56 1.58% 4,375,815
2011-08-04 2011-08-02 221.413 20,448 -77 1.58% 4,527,445
2011-08-03 2011-08-01 221.413 20,525 +241 1.59% 4,544,494
2011-08-02 2011-07-29 233.117 20,284 -20 1.57% 4,728,550
2011-08-01 2011-07-28 240.920 20,304 -3,706 1.57% 4,891,646
2011-07-29 2011-07-27 241.896 24,010 +11 1.86% 5,807,916
2011-07-28 2011-07-26 237.019 23,999 -5 1.86% 5,688,214
2011-07-27 2011-07-25 241.896 24,004 -26 1.86% 5,806,464
2011-07-26 2011-07-22 243.846 24,030 -5 1.86% 5,859,631
2011-07-25 2011-07-21 241.896 24,035 +10 1.86% 5,813,963
2011-07-22 2011-07-20 242.871 24,025 +36 1.86% 5,834,978
2011-07-21 2011-07-19 243.846 23,989 +205 1.86% 5,849,633
2011-07-20 2011-07-18 248.723 23,784 +5 1.84% 5,915,637
2011-07-19 2011-07-15 253.600 23,779 -830 1.84% 6,030,362
2011-07-18 2011-07-14 253.600 24,609 -1,498 1.90% 6,240,851
2011-07-15 2011-07-13 297.493 26,107 -24 2.02% 7,766,642
2011-07-14 2011-07-12 302.370 26,131 +16 2.02% 7,901,221
2011-07-13 2011-07-11 331.631 26,115 +112 2.02% 8,660,549
2011-07-12 2011-07-08 351.139 26,003 -133 2.01% 9,130,665
2011-07-11 2011-07-07 351.139 26,136 -256 2.02% 9,177,367
2011-07-08 2011-07-06 336.508 26,392 +72 2.04% 8,881,123
2011-07-07 2011-07-05 341.385 26,320 -118 2.04% 8,985,255
2011-07-06 2011-07-04 326.754 26,438 +30 2.04% 8,638,730
2011-07-05 2011-06-30 331.631 26,408 -30 2.04% 8,757,717
2011-07-04 2011-06-29 321.877 26,438 -210 2.04% 8,509,793
2011-06-30 2011-06-28 317.000 26,648 -24 2.06% 8,447,427
2011-06-29 2011-06-27 321.877 26,672 +41 2.06% 8,585,113
2011-06-28 2011-06-24 331.631 26,631 -143 2.06% 8,831,671
2011-06-27 2011-06-23 326.754 26,774 +46 2.07% 8,748,519
2011-06-24 2011-06-22 336.508 26,728 +138 2.07% 8,994,189
2011-06-23 2011-06-21 317.000 26,590 +47 2.06% 8,429,041
2011-06-21 2011-06-17 341.385 26,543 -21 2.05% 9,061,384
2011-06-20 2011-06-16 331.631 26,564 -489,059 2.05% 8,809,451
2011-06-03 2011-06-01 507.201 515,623 +489,842 39.87% 261,524,330
2011-06-02 2011-05-31 526.708 25,781 +3,327 1.99% 13,579,069
2011-06-01 2011-05-30 526.708 22,454 +11 1.74% 11,826,710
2011-05-31 2011-05-27 546.216 22,443 +67 1.74% 12,258,728
2011-05-30 2011-05-26 526.708 22,376 +28 1.73% 11,785,627
2011-05-27 2011-05-25 526.708 22,348 +95 1.73% 11,770,879
2011-05-26 2011-05-24 526.708 22,253 -7 1.72% 11,720,842
2011-05-25 2011-05-23 546.216 22,260 +21 1.72% 12,158,770
2011-05-24 2011-05-20 565.724 22,239 +250 1.72% 12,581,132
2011-05-20 2011-05-18 565.724 21,989 -70 1.70% 12,439,701
2011-05-19 2011-05-17 565.724 22,059 +14 1.71% 12,479,302
2011-05-18 2011-05-16 565.724 22,045 +7 1.70% 12,471,382
2011-05-17 2011-05-13 565.724 22,038 +33 1.70% 12,467,422
2011-05-16 2011-05-12 565.724 22,005 +79 1.70% 12,448,753
2011-05-13 2011-05-11 565.724 21,926 +217 1.70% 12,404,061
2011-05-12 2011-05-09 604.739 21,709 -252 1.68% 13,128,285
2011-05-11 2011-05-06 526.708 21,961 -28 1.70% 11,567,043
2011-05-09 2011-05-05 526.708 21,989 +39 1.70% 11,581,791
2011-05-06 2011-05-04 507.201 21,950 +14 1.70% 11,133,055
2011-05-05 2011-05-03 507.201 21,936 +379 1.70% 11,125,954
2011-05-04 2011-04-29 565.724 21,557 +66 1.67% 12,195,308
2011-05-03 2011-04-28 585.232 21,491 +21 1.66% 12,577,211
2011-04-29 2011-04-27 585.232 21,470 -2,805 1.66% 12,564,921
2011-04-28 2011-04-26 585.232 24,275 -364 1.88% 14,206,496
2011-04-27 2011-04-21 604.739 24,639 +1,990 1.91% 14,900,171
2011-04-26 2011-04-20 643.755 22,649 +1,025 1.75% 14,580,400
2011-04-21 2011-04-19 799.816 21,624 -60 1.67% 17,295,231
2011-04-20 2011-04-18 799.816 21,684 +143 1.68% 17,343,220
2011-04-19 2011-04-15 780.309 21,541 +292 1.67% 16,808,630
2011-04-18 2011-04-14 799.816 21,249 +316 1.64% 16,995,299
2011-04-15 2011-04-13 780.309 20,933 +196 1.62% 16,334,202
2011-04-14 2011-04-12 799.816 20,737 +234 1.60% 16,585,793
2011-04-13 2011-04-11 838.832 20,503 -218 1.59% 17,198,570
2011-04-12 2011-04-08 819.324 20,721 +379 1.60% 16,977,216
2011-04-11 2011-04-07 819.324 20,342 +94 1.57% 16,666,692
2011-04-08 2011-04-06 838.832 20,248 -1,366 1.57% 16,984,668
2011-04-07 2011-04-04 741.293 21,614 +51 1.67% 16,022,313
2011-04-06 2011-04-01 741.293 21,563 +54 1.67% 15,984,507
2011-04-04 2011-03-31 741.293 21,509 +37 1.66% 15,944,477
2011-04-01 2011-03-30 741.293 21,472 -28 1.66% 15,917,049
2011-03-31 2011-03-29 741.293 21,500 -50 1.66% 15,937,806
2011-03-30 2011-03-28 741.293 21,550 +166 1.67% 15,974,870
2011-03-29 2011-03-25 741.293 21,384 +4 1.65% 15,851,816
2011-03-28 2011-03-24 760.801 21,380 -77 1.65% 16,265,925
2011-03-25 2011-03-23 760.801 21,457 -22 1.66% 16,324,507
2011-03-24 2011-03-22 760.801 21,479 +236 1.66% 16,341,245
2011-03-23 2011-03-21 741.293 21,243 +551 1.64% 15,747,293
2011-03-22 2011-03-18 741.293 20,692 +189 1.60% 15,338,841
2011-03-21 2011-03-17 702.278 20,503 +136 1.59% 14,398,803
2011-03-18 2011-03-16 741.293 20,367 +399 1.58% 15,097,920
2011-03-17 2011-03-15 780.309 19,968 +196 1.54% 15,581,205
2011-03-16 2011-03-14 799.816 19,772 +72 1.53% 15,813,971
2011-03-15 2011-03-11 780.309 19,700 -985 1.52% 15,372,082
2011-03-14 2011-03-10 819.324 20,685 -351 1.60% 16,947,720
2011-03-11 2011-03-09 721.786 21,036 +308 1.63% 15,183,481
2011-03-10 2011-03-08 760.801 20,728 -86 1.60% 15,769,883
2011-03-09 2011-03-07 780.309 20,814 +1,000 1.61% 16,241,346
2011-03-08 2011-03-04 741.293 19,814 -534 1.53% 14,687,985
2011-03-07 2011-03-03 682.770 20,348 -305 1.57% 13,893,007
2011-03-04 2011-03-02 643.755 20,653 +283 1.60% 13,295,466
2011-03-03 2011-03-01 682.770 20,370 +27 1.58% 13,908,028
2011-03-02 2011-02-28 663.262 20,343 -4 1.57% 13,492,747
2011-03-01 2011-02-25 663.262 20,347 -130 1.57% 13,495,400
2011-02-28 2011-02-24 663.262 20,477 +381 1.58% 13,581,624
2011-02-24 2011-02-22 663.262 20,096 +112 1.55% 13,328,921
2011-02-23 2011-02-21 682.770 19,984 +584 1.55% 13,644,478
2011-02-22 2011-02-18 702.278 19,400 +132 1.50% 13,624,190
2011-02-21 2011-02-17 702.278 19,268 -144 1.49% 13,531,490
2011-02-18 2011-02-16 721.786 19,412 -86 1.50% 14,011,301
2011-02-17 2011-02-15 702.278 19,498 +57 1.51% 13,693,013
2011-02-16 2011-02-14 721.786 19,441 +47 1.50% 14,032,233
2011-02-15 2011-02-11 721.786 19,394 -17 1.50% 13,998,309
2011-02-14 2011-02-10 702.278 19,411 -78 1.50% 13,631,915
2011-02-11 2011-02-09 702.278 19,489 -140 1.51% 13,686,693
2011-02-10 2011-02-08 760.801 19,629 -240 1.52% 14,933,763
2011-02-09 2011-02-07 741.293 19,869 -113 1.54% 14,728,756
2011-02-08 2011-02-02 760.801 19,982 +837 1.55% 15,202,326
2011-02-07 2011-01-31 721.786 19,145 -371 1.48% 13,818,585
2011-02-01 2011-01-28 702.278 19,516 -350 1.51% 13,705,654
2011-01-31 2011-01-27 682.770 19,866 +24 1.54% 13,563,911
2011-01-28 2011-01-26 682.770 19,842 -14 1.53% 13,547,525
2011-01-27 2011-01-25 702.278 19,856 -197 1.54% 13,944,429
2011-01-26 2011-01-24 682.770 20,053 +238 1.55% 13,691,589
2011-01-25 2011-01-21 721.786 19,815 +757 1.53% 14,302,181
2011-01-24 2011-01-20 741.293 19,058 +195 1.47% 14,127,567
2011-01-21 2011-01-19 741.293 18,863 -3,843 1.46% 13,983,015
2011-01-20 2011-01-18 702.278 22,706 +117 1.76% 15,945,921
2011-01-19 2011-01-17 702.278 22,589 +1,476 1.75% 15,863,754
2011-01-18 2011-01-14 819.324 21,113 +289 1.63% 17,298,391
2011-01-17 2011-01-13 838.832 20,824 +26 1.61% 17,467,835
2011-01-14 2011-01-12 838.832 20,798 +411 1.61% 17,446,025
2011-01-13 2011-01-11 858.340 20,387 +391 1.58% 17,498,969
2011-01-12 2011-01-10 916.863 19,996 +60 1.55% 18,333,587
2011-01-11 2011-01-07 936.370 19,936 -30 1.54% 18,667,482
2011-01-10 2011-01-06 936.370 19,966 +6,180 1.54% 18,695,573
2011-01-07 2011-01-05 936.370 13,786 -2,078 1.07% 12,908,803
2011-01-06 2011-01-04 975.386 15,864 -459 1.23% 15,473,522
2011-01-05 2011-01-03 955.878 16,323 -364 1.26% 15,602,800
2011-01-04 2010-12-31 936.370 16,687 -184 1.29% 15,625,214
2011-01-03 2010-12-29 936.370 16,871 +328 1.30% 15,797,506
2010-12-30 2010-12-28 916.863 16,543 +30 1.28% 15,167,660
2010-12-29 2010-12-24 955.878 16,513 +17 1.28% 15,784,416
2010-12-28 2010-12-22 936.370 16,496 -9 1.28% 15,446,367
2010-12-23 2010-12-21 955.878 16,505 -91 1.28% 15,776,769
2010-12-22 2010-12-20 916.863 16,596 +1,811 1.28% 15,216,254
2010-12-21 2010-12-17 936.370 14,785 +106 1.14% 13,844,237
2010-12-20 2010-12-16 936.370 14,679 -603 1.14% 13,744,982
2010-12-17 2010-12-15 936.370 15,282 +311 1.18% 14,309,613
2010-12-16 2010-12-14 955.878 14,971 -1,902 1.16% 14,310,452
2010-12-15 2010-12-13 975.386 16,873 +128 1.30% 16,457,686
2010-12-14 2010-12-10 975.386 16,745 -567 1.29% 16,332,837
2010-12-13 2010-12-09 936.370 17,312 -2,210 1.34% 16,210,445
2010-12-10 2010-12-08 936.370 19,522 +351 1.51% 18,279,824
2010-12-09 2010-12-07 955.878 19,171 +332 1.48% 18,325,141
2010-12-08 2010-12-06 955.878 18,839 +1,411 1.46% 18,007,789
2010-12-07 2010-12-03 1014.401 17,428 -43 1.35% 17,678,986
2010-12-06 2010-12-02 1014.401 17,471 -117 1.35% 17,722,606
2010-12-03 2010-12-01 1072.924 17,588 -887 1.36% 18,870,596
2010-12-02 2010-11-30 916.863 18,475 +169 1.43% 16,939,039
2010-12-01 2010-11-29 916.863 18,306 +39 1.42% 16,784,089
2010-11-30 2010-11-26 897.355 18,267 +412 1.41% 16,391,984
2010-11-29 2010-11-25 916.863 17,855 -232 1.38% 16,370,584
2010-11-26 2010-11-24 936.370 18,087 -69 1.40% 16,936,133
2010-11-25 2010-11-23 955.878 18,156 +1,509 1.40% 17,354,924
2010-11-24 2010-11-22 975.386 16,647 +56 1.29% 16,237,249
2010-11-23 2010-11-19 975.386 16,591 +1,189 1.28% 16,182,627
2010-11-22 2010-11-18 955.878 15,402 -189 1.19% 14,722,436
2010-11-19 2010-11-17 877.847 15,591 +213 1.21% 13,686,517
2010-11-18 2010-11-16 936.370 15,378 +131 1.19% 14,399,505
2010-11-17 2010-11-15 955.878 15,247 +158 1.18% 14,574,275
2010-11-16 2010-11-12 975.386 15,089 -256 1.17% 14,717,598
2010-11-15 2010-11-11 994.894 15,345 +18 1.19% 15,266,643
2010-11-12 2010-11-10 1014.401 15,327 +39 1.19% 15,547,729
2010-11-11 2010-11-09 1014.401 15,288 +856 1.18% 15,508,168
2010-11-10 2010-11-08 1033.909 14,432 -182 1.12% 14,921,375
2010-11-09 2010-11-05 1033.909 14,614 +931 1.13% 15,109,547
2010-11-08 2010-11-04 1092.432 13,683 +607 1.06% 14,947,750
2010-11-05 2010-11-03 1131.448 13,076 -1,878 1.01% 14,794,809
2010-11-04 2010-11-02 994.894 14,954 +468 1.16% 14,877,639
2010-11-03 2010-11-01 916.863 14,486 +461 1.12% 13,281,674
2010-11-02 2010-10-29 916.863 14,025 +388 1.08% 12,859,000
2010-11-01 2010-10-28 975.386 13,637 -238 1.05% 13,301,338
2010-10-29 2010-10-27 975.386 13,875 +252 1.07% 13,533,479
2010-10-28 2010-10-26 975.386 13,623 +1,897 1.05% 13,287,682
2010-10-27 2010-10-25 1014.401 11,726 +122 0.91% 11,894,870
2010-10-26 2010-10-22 975.386 11,604 -523 0.90% 11,318,378
2010-10-25 2010-10-21 1189.971 12,127 +839 0.94% 14,430,776
2010-10-22 2010-10-20 1248.494 11,288 +41 0.87% 14,093,000
2010-10-21 2010-10-19 1307.017 11,247 +770 0.87% 14,700,021
2010-10-20 2010-10-18 1268.002 10,477 -62 1.13% 13,284,853
2010-10-19 2010-10-15 1072.924 10,539 +20 1.14% 11,307,551
2010-10-18 2010-10-14 1463.079 10,519 +866 1.14% 15,390,126
2010-10-15 2010-10-13 780.309 9,653 -1,009 1.04% 7,532,320
2010-10-14 2010-10-12 604.739 10,662 -255 1.15% 6,447,730
2010-10-13 2010-10-11 585.232 10,917 -1,585 1.18% 6,388,973
2010-10-12 2010-10-08 546.216 12,502 +10 1.35% 6,828,794
2010-10-11 2010-10-07 565.724 12,492 +181 1.35% 7,067,022
2010-10-08 2010-10-06 565.724 12,311 -280 1.33% 6,964,626
2010-10-07 2010-10-05 526.708 12,591 +52 1.36% 6,631,785
2010-10-06 2010-10-04 546.216 12,539 +67 1.36% 6,849,004
2010-10-05 2010-09-30 546.216 12,472 +75 1.35% 6,812,407
2010-10-04 2010-09-29 565.724 12,397 +280 1.34% 7,013,278
2010-09-30 2010-09-28 546.216 12,117 +465 1.31% 6,618,501
2010-09-29 2010-09-27 585.232 11,652 -807 1.26% 6,819,118
2010-09-28 2010-09-24 585.232 12,459 +775 1.35% 7,291,400
2010-09-27 2010-09-22 565.724 11,684 +45 1.26% 6,609,917
2010-09-24 2010-09-21 546.216 11,639 +27 1.26% 6,357,409
2010-09-22 2010-09-20 546.216 11,612 -1,255 1.26% 6,342,661
2010-09-21 2010-09-17 487.693 12,867 -26 1.39% 6,275,145
2010-09-20 2010-09-16 585.232 12,893 +59 1.40% 7,545,390
2010-09-17 2010-09-15 546.216 12,834 +54 1.39% 7,010,137
2010-09-16 2010-09-14 448.678 12,780 -26 1.38% 5,734,099
2010-09-15 2010-09-13 448.678 12,806 -190 1.39% 5,745,764
2010-09-14 2010-09-10 429.170 12,996 +163 1.41% 5,577,491
2010-09-13 2010-09-09 429.170 12,833 +1,560 1.39% 5,507,536
2010-09-10 2010-09-08 429.170 11,273 +343 1.22% 4,838,031
2010-09-09 2010-09-07 429.170 10,930 -43 1.18% 4,690,826
2010-09-08 2010-09-06 429.170 10,973 +26 1.38% 4,709,280
2010-09-07 2010-09-03 429.170 10,947 +475 1.38% 4,698,122
2010-09-06 2010-09-02 448.678 10,472 +90 1.32% 4,698,551
2010-09-03 2010-09-01 390.154 10,382 -667 1.31% 4,050,583
2010-09-02 2010-08-31 370.647 11,049 -1,122 1.39% 4,095,275
2010-09-01 2010-08-30 429.170 12,171 -142 1.83% 5,223,426
2010-08-31 2010-08-27 468.185 12,313 +33 1.85% 5,764,765
2010-08-30 2010-08-26 468.185 12,280 +104 1.84% 5,749,315
2010-08-27 2010-08-25 468.185 12,176 -11 1.83% 5,700,623
2010-08-26 2010-08-24 448.678 12,187 -187 1.83% 5,468,033
2010-08-25 2010-08-23 468.185 12,374 -51 1.86% 5,793,324
2010-08-24 2010-08-20 468.185 12,425 +988 1.86% 5,817,202
2010-08-23 2010-08-19 487.693 11,437 +380 1.72% 5,577,744
2010-08-20 2010-08-18 487.693 11,057 +304 1.66% 5,392,421
2010-08-19 2010-08-17 507.201 10,753 -51 1.61% 5,453,929
2010-08-18 2010-08-16 487.693 10,804 +28 1.62% 5,269,035
2010-08-17 2010-08-13 507.201 10,776 +213 1.62% 5,465,594
2010-08-16 2010-08-12 487.693 10,563 +45 1.58% 5,151,501
2010-08-13 2010-08-11 507.201 10,518 +1,195 1.58% 5,334,737
2010-08-12 2010-08-10 526.708 9,323 +209 1.40% 4,910,502
2010-08-11 2010-08-09 546.216 9,114 +487 1.37% 4,978,214
2010-08-10 2010-08-06 546.216 8,627 -150 1.29% 4,712,206
2010-08-09 2010-08-05 487.693 8,777 -628 1.32% 4,280,481
2010-08-06 2010-08-04 487.693 9,405 +935 1.41% 4,586,752
2010-08-05 2010-08-03 507.201 8,470 -630 1.27% 4,295,990
2010-08-04 2010-08-02 565.724 9,100 +170 1.52% 5,148,087
2010-08-03 2010-07-30 585.232 8,930 +553 1.49% 5,226,118
2010-08-02 2010-07-29 624.247 8,377 +1,130 1.40% 5,229,317
2010-07-30 2010-07-28 585.232 7,247 -43 1.21% 4,241,173
2010-07-29 2010-07-27 507.201 7,290 +35 1.39% 3,697,493
2010-07-28 2010-07-26 487.693 7,255 +174 1.39% 3,538,212
2010-07-27 2010-07-23 526.708 7,081 +107 1.35% 3,729,622
2010-07-26 2010-07-22 468.185 6,974 +71 1.56% 3,265,124
2010-07-23 2010-07-21 468.185 6,903 +127 1.55% 3,231,883
2010-07-22 2010-07-20 448.678 6,776 +87 1.52% 3,040,239
2010-07-21 2010-07-19 448.678 6,689 +254 1.50% 3,001,204
2010-07-20 2010-07-16 507.201 6,435 +981 1.44% 3,263,836
2010-07-19 2010-07-15 487.693 5,454 +240 1.38% 2,659,877
2010-07-16 2010-07-14 565.724 5,214 -202 1.32% 2,949,684
2010-07-15 2010-07-13 721.786 5,416 +533 1.37% 3,909,191
2010-07-14 2010-07-12 741.293 4,883 +1,081 1.42% 3,619,735
2010-07-13 2010-07-09 682.770 3,802 +346 1.11% 2,595,892
2010-07-12 2010-07-08 799.816 3,456 +31 1.18% 2,764,166
2010-07-09 2010-07-07 799.816 3,425 +575 1.17% 2,739,371
2010-07-08 2010-07-06 780.309 2,850 +118 0.97% 2,223,880
2010-07-07 2010-07-05 819.324 2,732 +57 0.93% 2,238,394
2010-07-06 2010-07-02 897.355 2,675 +168 0.91% 2,400,425
2010-07-05 2010-06-30 1053.417 2,507 +21 0.86% 2,640,916
2010-07-02 2010-06-29 1072.924 2,486 -20 0.85% 2,667,290
2010-06-30 2010-06-28 1092.432 2,506 +29 1.04% 2,737,635
2010-06-29 2010-06-25 1150.955 2,477 +184 1.03% 2,850,916
2010-06-28 2010-06-24 1424.063 2,293 +21 0.95% 3,265,377
2010-06-25 2010-06-23 1424.063 2,272 +11 0.94% 3,235,472
2010-06-24 2010-06-22 1521.602 2,261 -16 0.94% 3,440,342
2010-06-23 2010-06-21 1463.079 2,277 +32 0.94% 3,331,431
2010-06-22 2010-06-18 1443.571 2,245 +56 1.18% 3,240,817
2010-06-21 2010-06-17 1521.602 2,189 +28 1.15% 3,330,787
2010-06-18 2010-06-15 1599.633 2,161 +15 1.14% 3,456,807
2010-06-17 2010-06-14 1619.141 2,146 -9 1.13% 3,474,676
2010-06-15 2010-06-11 1599.633 2,155 -54 1.13% 3,447,209
2010-06-14 2010-06-10 1502.094 2,209 +48 1.16% 3,318,126
2010-06-11 2010-06-09 1580.125 2,161 +34 1.14% 3,414,650
2010-06-10 2010-06-08 1599.633 2,127 +20 1.12% 3,402,419
2010-06-09 2010-06-07 1599.633 2,107 +45 1.11% 3,370,426
2010-06-08 2010-06-04 1658.156 2,062 +129 1.09% 3,419,118
2010-06-07 2010-06-03 1697.171 1,933 +21 1.02% 3,280,632
2010-06-04 2010-06-02 1677.664 1,912 +39 1.01% 3,207,693
2010-06-03 2010-06-01 1716.679 1,873 -186 0.99% 3,215,340
2010-06-02 2010-05-31 1736.187 2,059 +227 1.08% 3,574,809
2010-06-01 2010-05-28 1755.695 1,832 +37 1.00% 3,216,433
2010-05-31 2010-05-27 1755.695 1,795 +40 0.98% 3,151,472
2010-05-28 2010-05-26 1716.679 1,755 +24 0.96% 3,012,772
2010-05-27 2010-05-25 1736.187 1,731 +330 0.94% 3,005,340
2010-05-26 2010-05-24 1775.202 1,401 +38 0.76% 2,487,058
2010-05-25 2010-05-20 1697.171 1,363 -104 0.74% 2,313,245
2010-05-24 2010-05-19 1892.249 1,467 -45 0.80% 2,775,929
2010-05-20 2010-05-18 1989.787 1,512 -56 0.83% 3,008,558
2010-05-19 2010-05-17 1950.772 1,568 +11 0.86% 3,058,810
2010-05-18 2010-05-14 2087.326 1,557 +17 0.85% 3,249,966
2010-05-17 2010-05-13 2145.849 1,540 +46 0.84% 3,304,607
2010-05-14 2010-05-12 2204.372 1,494 +20 0.82% 3,293,332
2010-05-13 2010-05-11 2262.895 1,474 +206 0.80% 3,335,508
2010-05-12 2010-05-10 2184.864 1,268 +92 0.69% 2,770,408
2010-05-11 2010-05-07 2204.372 1,176 +59 0.64% 2,592,342
2010-05-10 2010-05-06 2165.357 1,117 -399 0.61% 2,418,703
2010-05-07 2010-05-05 2477.480 1,516 +133 0.83% 3,755,860
2010-05-06 2010-05-04 2711.573 1,383 -331 0.75% 3,750,105
2010-05-05 2010-05-03 1989.787 1,714 -355 0.94% 3,410,495
2010-05-04 2010-04-30 1931.264 2,069 -169 1.13% 3,995,785
2010-05-03 2010-04-29 2028.803 2,238 +17 1.22% 4,540,460
2010-04-30 2010-04-28 2067.818 2,221 +35 1.21% 4,592,624
2010-04-29 2010-04-27 2126.341 2,186 +43 1.19% 4,648,182
2010-04-28 2010-04-26 2223.880 2,143 -195 1.17% 4,765,775
2010-04-27 2010-04-23 2223.880 2,338 -780 1.28% 5,199,431
2010-04-26 2010-04-22 2321.418 3,118 -199 1.70% 7,238,183
2010-04-23 2010-04-21 2360.434 3,317 +18 1.81% 7,829,559
2010-04-22 2010-04-20 2457.972 3,299 -7 1.80% 8,108,851
2010-04-21 2010-04-19 2555.511 3,306 -123 1.80% 8,448,520
2010-04-20 2010-04-16 2731.081 3,429 +3 1.87% 9,364,875
2010-04-19 2010-04-15 2809.111 3,426 +204 1.87% 9,624,016
2010-04-16 2010-04-14 3023.696 3,222 +167 2.76% 9,742,349
2010-04-15 2010-04-13 2945.665 3,055 +1,338 2.62% 8,999,008
2010-04-14 2010-04-12 3394.343 1,717 -219 1.47% 5,828,087
2010-04-13 2010-04-09 2887.142 1,936 +124 1.66% 5,589,507
2010-04-12 2010-04-08 2867.635 1,812 +357 2.25% 5,196,154
2010-04-09 2010-04-07 3179.758 1,455 +727 1.80% 4,626,548
2010-04-08 2010-04-01 2536.003 728 -41 0.90% 1,846,210
2010-04-07 2010-03-31 2165.357 769 +172 0.95% 1,665,159
2010-04-01 2010-03-30 2145.849 597 +1 0.74% 1,281,072
2010-03-31 2010-03-29 2067.818 596 -2 0.74% 1,232,420
2010-03-30 2010-03-26 2145.849 598 +33 0.74% 1,283,218
2010-03-29 2010-03-25 2126.341 565 -2 0.70% 1,201,383
2010-03-26 2010-03-24 2145.849 567 +2 0.70% 1,216,696
2010-03-25 2010-03-23 2204.372 565 +98 0.70% 1,245,470
2010-03-24 2010-03-22 2223.880 467 -3 0.58% 1,038,552
2010-03-23 2010-03-19 2340.926 470 +20 0.58% 1,100,235
2010-03-22 2010-03-18 2106.834 450 +10 0.56% 948,075
2010-03-19 2010-03-17 2087.326 440 -3 0.55% 918,423
2010-03-18 2010-03-16 2165.357 443 -2 0.55% 959,253
2010-03-17 2010-03-15 2048.310 445 +2 0.55% 911,498
2010-03-16 2010-03-12 2067.818 443 +8 0.55% 916,043
2010-03-12 2010-03-10 2145.849 435 -8 0.54% 933,444
2010-03-11 2010-03-09 2126.341 443 -2 0.55% 941,969
2010-03-10 2010-03-08 2126.341 445 -2 0.55% 946,222
2010-03-09 2010-03-05 2106.834 447 +11 0.55% 941,755
2010-03-08 2010-03-04 2126.341 436 +1 0.54% 927,085
2010-03-05 2010-03-03 2165.357 435 +1 0.54% 941,930
2010-03-04 2010-03-02 2243.388 434 +9 0.54% 973,630
2010-03-03 2010-03-01 2145.849 425 -6 0.53% 911,986
2010-03-02 2010-02-26 2067.818 431 +3 0.53% 891,230
2010-03-01 2010-02-25 2126.341 428 -1 0.53% 910,074
2010-02-26 2010-02-24 2067.818 429 +1 0.53% 887,094
2010-02-24 2010-02-22 2067.818 428 +3 0.53% 885,026
2010-02-22 2010-02-18 2165.357 425 +8 0.53% 920,277
2010-02-18 2010-02-12 2262.895 417 -1 0.52% 943,627
2010-02-17 2010-02-11 2223.880 418 -32 0.52% 929,582
2010-02-12 2010-02-10 2145.849 450 +2 0.56% 965,632
2010-02-11 2010-02-09 2087.326 448 -1 0.56% 935,122
2010-02-10 2010-02-08 2028.803 449 -5 0.56% 910,932
2010-02-09 2010-02-05 2067.818 454 +22 0.56% 938,789
2010-02-08 2010-02-04 2204.372 432 +7 0.54% 952,289
2010-02-05 2010-02-03 2262.895 425 -1 0.53% 961,730
2010-02-04 2010-02-02 2204.372 426 +3 0.53% 939,063
2010-02-03 2010-02-01 2204.372 423 +9 0.52% 932,449
2010-02-01 2010-01-28 2379.942 414 -3 0.51% 985,296
2010-01-29 2010-01-27 2399.449 417 -2 0.52% 1,000,570
2010-01-28 2010-01-26 2418.957 419 +53 0.52% 1,013,543
2010-01-27 2010-01-25 2575.019 366 +5 0.45% 942,457
2010-01-26 2010-01-22 2614.034 361 -1 0.54% 943,666
2010-01-25 2010-01-21 2692.065 362 +14 0.54% 974,528
2010-01-22 2010-01-20 2692.065 348 +1 0.52% 936,839
2010-01-21 2010-01-19 2672.557 347 -1 0.52% 927,377
2010-01-20 2010-01-18 2711.573 348 +8 0.52% 943,627
2010-01-19 2010-01-15 2692.065 340 +2 0.51% 915,302
2010-01-18 2010-01-14 2711.573 338 +9 0.50% 916,512
2010-01-15 2010-01-13 2750.588 329 -3 0.49% 904,944
2010-01-13 2010-01-11 2848.127 332 -17 0.49% 945,578
2010-01-07 2010-01-05 2692.065 349 +1 0.52% 939,531
2010-01-05 2009-12-31 2692.065 348 +4 0.52% 936,839
2010-01-04 2009-12-29 2692.065 344 -7 0.51% 926,070
2009-12-30 2009-12-28 2711.573 351 -7 0.52% 951,762
2009-12-28 2009-12-22 2731.081 358 -26 0.53% 977,727
2009-12-22 2009-12-18 2594.526 384 +24 0.57% 996,298
2009-12-21 2009-12-17 2750.588 360 -24 0.54% 990,212
2009-12-18 2009-12-16 2906.650 384 -20 0.57% 1,116,154
2009-12-17 2009-12-15 3043.204 404 -11 0.60% 1,229,454
2009-12-16 2009-12-14 3023.696 415 -41 0.62% 1,254,834
2009-12-15 2009-12-11 3140.743 456 -16 0.68% 1,432,179
2009-12-14 2009-12-10 3218.773 472 +12 0.70% 1,519,261
2009-12-11 2009-12-09 3355.327 460 -9 0.68% 1,543,451
2009-12-10 2009-12-08 3335.820 469 -15 0.70% 1,564,499
2009-12-09 2009-12-07 3355.327 484 -4 0.72% 1,623,979
2009-12-08 2009-12-04 3647.943 488 +83 0.73% 1,780,196
2009-12-07 2009-12-03 3452.866 405 +84 0.60% 1,398,411
2009-12-04 2009-12-02 3628.436 321 +46 0.48% 1,164,728
2009-12-03 2009-12-01 4486.775 275 +20 0.41% 1,233,863
2009-11-11 2009-11-09 2711.573 255 +8 0.55% 691,451
2009-11-10 2009-11-06 2770.096 247 +11 0.53% 684,214
2009-11-09 2009-11-05 2711.573 236 +3 0.50% 639,931
2009-11-04 2009-11-02 2770.096 233 -2 0.50% 645,432
2009-10-30 2009-10-28 2750.588 235 -15 0.50% 646,388
2009-10-29 2009-10-27 2750.588 250 +5 0.53% 687,647
2009-10-28 2009-10-23 2926.158 245 +2 0.52% 716,909
2009-10-27 2009-10-22 3004.189 243 -16 0.52% 730,018
2009-10-23 2009-10-21 2809.111 259 -2 0.55% 727,560
2009-10-22 2009-10-20 2809.111 261 -2 0.56% 733,178
2009-10-21 2009-10-19 2926.158 263 -3 0.56% 769,579
2009-10-20 2009-10-16 2926.158 266 +1 0.57% 778,358
2009-10-19 2009-10-15 3179.758 265 -3 0.57% 842,636
2009-10-16 2009-10-14 2438.465 268 -23 0.57% 653,509
2009-10-15 2009-10-13 1892.249 291 +27 0.62% 550,644
2009-10-12 2009-10-08 2750.588 264 -2 0.56% 726,155
2009-10-06 2009-10-02 2731.081 266 +1 0.57% 726,467
2009-10-02 2009-09-29 2731.081 265 +5 0.57% 723,736
2009-09-30 2009-09-28 2672.557 260 +13 0.56% 694,865
2009-09-28 2009-09-24 2906.650 247 +4 0.53% 717,943
2009-09-24 2009-09-22 3023.696 243 +58 0.52% 734,758
2009-09-21 2009-09-17 3062.712 185 -9 0.40% 566,602
2009-09-18 2009-09-16 3004.189 194 -3 0.41% 582,813
2009-09-16 2009-09-14 2926.158 197 +9 0.42% 576,453
2009-09-10 2009-09-08 2945.665 188 +4 0.48% 553,785
2009-09-09 2009-09-07 3101.727 184 -2 0.47% 570,718
2009-09-08 2009-09-04 3179.758 186 -19 0.48% 591,435
2009-09-07 2009-09-03 3121.235 205 -8 0.53% 639,853
2009-09-03 2009-09-01 2809.111 213 +3 0.55% 598,341
2009-09-02 2009-08-31 2906.650 210 +4 0.54% 610,396
2009-09-01 2009-08-28 3023.696 206 -4 0.53% 622,881
2009-08-31 2009-08-27 3296.804 210 +12 0.54% 692,329
2009-08-28 2009-08-26 3569.912 198 -4 0.51% 706,843
2009-08-27 2009-08-25 3238.281 202 -6 0.52% 654,133
2009-08-26 2009-08-24 3062.712 208 +1 0.53% 637,044
2009-08-25 2009-08-21 2965.173 207 +3 0.53% 613,791
2009-08-24 2009-08-20 3082.219 204 -6 0.52% 628,773
2009-08-21 2009-08-19 2770.096 210 +3 0.54% 581,720
2009-08-20 2009-08-18 3004.189 207 +2 0.53% 621,867
2009-08-19 2009-08-17 3218.773 205 +6 0.53% 659,849
2009-08-18 2009-08-14 3569.912 199 -4 0.51% 710,413
2009-08-17 2009-08-13 3745.482 203 -7 0.52% 760,333
2009-08-14 2009-08-12 3725.974 210 -4 0.54% 782,455
2009-08-13 2009-08-11 3921.051 214 +9 0.55% 839,105
2009-08-11 2009-08-07 4330.713 205 -1 0.53% 887,796
2009-08-07 2009-08-05 4486.775 206 +1 0.53% 924,276
2009-08-06 2009-08-04 4545.298 205 -12 0.53% 931,786
2009-08-05 2009-08-03 4486.775 217 -8 0.56% 973,630
2009-08-04 2009-07-31 4447.760 225 +4 0.58% 1,000,746
2009-08-03 2009-07-30 4506.283 221 -7 0.57% 995,889
2009-07-31 2009-07-29 4428.252 228 -17 0.58% 1,009,641
2009-07-30 2009-07-28 4603.821 245 -4 0.63% 1,127,936
2009-07-29 2009-07-27 4584.314 249 +10 0.64% 1,141,494
2009-07-28 2009-07-24 4506.283 239 -1 0.61% 1,077,002
2009-07-27 2009-07-23 4389.237 240 -922 0.62% 1,053,417
2009-07-13 2009-07-09 5657.238 1,162 +930 3.58% 6,573,711
2009-07-10 2009-07-08 5169.545 232 +2 0.71% 1,199,335
2009-07-09 2009-07-07 5364.622 230 +4 0.71% 1,233,863
2009-07-08 2009-07-06 5169.545 226 +9 0.70% 1,168,317
2009-07-07 2009-07-03 5364.622 217 +1 0.67% 1,164,123
2009-07-06 2009-07-02 5754.777 216 -1 0.66% 1,243,032
2009-07-03 2009-06-30 5949.854 217 +26 0.67% 1,291,118
2009-07-02 2009-06-29 6340.008 191 -6 0.59% 1,210,942
2009-06-30 2009-06-26 6242.470 197 -84 0.61% 1,229,767
2009-06-29 2009-06-25 5949.854 281 +11 0.87% 1,671,909
2009-06-26 2009-06-24 6242.470 270 +1 0.83% 1,685,467
2009-06-25 2009-06-23 6242.470 269 +86 0.83% 1,679,224
2009-06-24 2009-06-22 6535.086 183 +5 0.56% 1,195,921
2009-06-22 2009-06-18 6827.701 178 +6 0.58% 1,215,331
2009-06-19 2009-06-17 6827.701 172 +10 0.56% 1,174,365
2009-06-18 2009-06-16 7217.856 162 -35 0.52% 1,169,293
2009-06-17 2009-06-15 7705.549 197 -16 0.64% 1,517,993
2009-06-16 2009-06-12 7998.164 213 +50 0.69% 1,703,609
2009-06-15 2009-06-11 8290.780 163 -5 0.53% 1,351,397
2009-06-12 2009-06-10 8095.703 168 +9 0.54% 1,360,078
2009-06-11 2009-06-09 8778.473 159 -82 0.51% 1,395,777
2009-06-10 2009-06-08 6632.624 241 +22 0.78% 1,598,462
2009-06-09 2009-06-05 6144.931 219 -67 0.71% 1,345,740
2009-06-08 2009-06-04 7217.856 286 +18 0.92% 2,064,307
2009-06-04 2009-06-02 8388.319 268 +26 0.87% 2,248,069
2009-06-03 2009-06-01 8095.703 242 +1 0.78% 1,959,160
2009-06-02 2009-05-29 7900.626 241 -20 0.78% 1,904,051
2009-06-01 2009-05-27 8290.780 261 -180 0.84% 2,163,894
2009-05-29 2009-05-26 9363.705 441 +2 1.43% 4,129,394
2009-05-27 2009-05-25 7608.010 439 -18 1.42% 3,339,916
2009-05-26 2009-05-22 7022.778 457 -73 1.48% 3,209,410
2009-05-25 2009-05-21 6437.547 530 +47 1.71% 3,411,900
2009-05-22 2009-05-20 6242.470 483 +22 1.56% 3,015,113
2009-05-21 2009-05-19 5364.622 461 +5 1.49% 2,473,091
2009-05-20 2009-05-18 5169.545 456 +5 1.47% 2,357,313
2009-05-19 2009-05-15 4974.468 451 +54 1.46% 2,243,485
2009-05-18 2009-05-14 4876.929 397 +20 1.28% 1,936,141
2009-05-15 2009-05-13 5169.545 377 +274 1.22% 1,948,919
2009-05-14 2009-05-12 4584.314 103 +21 0.33% 472,184
2009-05-13 2009-05-11 4389.237 82 -9 0.26% 359,917
2009-05-08 2009-05-06 4291.698 91 +4 0.29% 390,545
2009-05-07 2009-05-05 4096.621 87 +1 0.28% 356,406
2009-05-06 2009-05-04 4291.698 86 -4 0.28% 369,086
2009-05-05 2009-04-30 3999.082 90 +1 0.29% 359,917
2009-04-29 2009-04-27 4096.621 89 +1 0.29% 364,599
2009-04-27 2009-04-23 4389.237 88 -3 0.28% 386,253
2009-04-21 2009-04-17 4194.159 91 -1 0.29% 381,669
2009-04-20 2009-04-16 4194.159 92 +2 0.30% 385,863
2009-04-17 2009-04-15 4389.237 90 +1 0.29% 395,031
2009-04-14 2009-04-08 3804.005 89 -3 0.29% 338,556
2009-04-09 2009-04-07 3999.082 92 +20 0.30% 367,916
2009-04-01 2009-03-30 3413.851 72 +1 0.23% 245,797
2009-03-27 2009-03-25 3218.773 71 -2 0.23% 228,533
2009-03-26 2009-03-24 3218.773 73 +6 0.24% 234,970
2009-03-20 2009-03-18 3218.773 67 -2 0.22% 215,658
2009-03-16 2009-03-12 3316.312 69 -5 0.22% 228,826
2009-03-06 2009-03-04 3608.928 74 +2 0.24% 267,061
2009-03-03 2009-02-27 3901.544 72 +5 0.23% 280,911
2009-02-26 2009-02-24 4291.698 67 +2 0.22% 287,544
2009-02-25 2009-02-23 3999.082 65 +2 0.21% 259,940
2009-02-24 2009-02-20 4291.698 63 +3 0.20% 270,377
2009-02-23 2009-02-19 4486.775 60 -6 0.19% 269,207
2009-02-20 2009-02-18 3901.544 66 +3 0.21% 257,502
2009-02-19 2009-02-17 3901.544 63 +3 0.20% 245,797
2009-02-18 2009-02-16 4096.621 60 -2 0.19% 245,797
2009-02-17 2009-02-13 3706.466 62 +1 0.20% 229,801
2009-02-16 2009-02-12 3999.082 61 -6 0.20% 243,944
2009-02-13 2009-02-11 3804.005 67 -1 0.22% 254,868
2009-02-11 2009-02-09 3218.773 68 +1 0.22% 218,877
2009-02-06 2009-02-04 3413.851 67 +38 0.22% 228,728
2009-02-02 2009-01-29 3511.389 29 -3 0.47% 101,830
2009-01-29 2009-01-22 3316.312 32 -1 0.52% 106,122
2009-01-13 2009-01-09 4291.698 33 +3 0.53% 141,626
2009-01-12 2009-01-08 3082.219 30 +3 0.48% 92,467
2009-01-09 2009-01-07 3698.663 27 -16 0.44% 99,864
2009-01-05 2008-12-31 4253.463 43 -14 0.44% 182,899
2008-12-17 2008-12-15 2712.353 57 +14 0.58% 154,604
2008-12-15 2008-12-11 2773.997 43 +3 0.44% 119,282
2008-11-03 2008-10-30 2465.776 40 +5 0.41% 98,631
2008-09-04 2008-09-02 12205.589 35 -1,784 0.36% 427,196
2008-07-23 2008-07-21 16643.985 1,819 -6 18.58% 30,275,409
2008-07-08 2008-07-04 21267.314 1,825 -4 18.64% 38,812,848
2008-07-07 2008-07-03 21267.314 1,829 -1 18.68% 38,897,918
2008-07-02 2008-06-27 21575.536 1,830 -3 18.69% 39,483,231
2008-04-25 2008-04-23 23116.646 1,833 -3 18.72% 42,372,812
2008-04-24 2008-04-22 23116.646 1,836 -2 18.75% 42,442,162
2008-04-23 2008-04-21 22808.424 1,838 -3 18.77% 41,921,883
2008-04-17 2008-04-15 24041.312 1,841 -2 18.80% 44,260,055
2008-04-15 2008-04-11 24657.756 1,843 -1 18.82% 45,444,243
2008-02-18 2008-02-14 26815.309 1,844 -1 18.83% 49,447,430
2008-02-15 2008-02-13 26507.087 1,845 -6 18.84% 48,905,576
2008-01-23 2008-01-21 27739.975 1,851 +1,784 19.09% 51,346,694
2008-01-17 2008-01-15 30513.972 67 -1 0.69% 2,044,436
2007-12-17 2007-12-13 31438.638 68 +1 0.72% 2,137,827
2007-12-10 2007-12-06 36370.189 67 -2 0.70% 2,436,803
2007-12-07 2007-12-05 35137.302 69 -1 0.73% 2,424,474
2007-11-27 2007-11-23 28356.419 70 +1 0.74% 1,984,949
2007-11-05 2007-11-01 36370.189 69 +2 0.73% 2,509,543
2007-10-26 2007-10-24 36986.633 67 -8 0.70% 2,478,104
2007-10-24 2007-10-22 39452.409 75 -1 0.79% 2,958,931
2007-10-23 2007-10-18 36986.633 76 -1 0.80% 2,810,984
2007-10-22 2007-10-17 37603.077 77 -2 0.81% 2,895,437
2007-10-08 2007-10-04 35137.302 79 -4 0.83% 2,775,847
2007-09-13 2007-09-11 47466.179 83 +8 0.87% 3,939,693
2007-09-12 2007-09-10 47466.179 75 +9 0.79% 3,559,963
2007-09-05 2007-09-03 48082.623 66 -2 0.69% 3,173,453
2007-08-30 2007-08-28 46233.292 68 -4 0.86% 3,143,864
2007-08-29 2007-08-27 48082.623 72 -2 0.91% 3,461,949
2007-08-28 2007-08-24 45000.404 74 -1 0.93% 3,330,030
2007-08-27 2007-08-23 43767.516 75 +4 0.95% 3,282,564
2007-08-23 2007-08-21 42534.628 71 +1 0.89% 3,019,959
2007-08-22 2007-08-20 43767.516 70 -7 0.88% 3,063,726
2007-08-21 2007-08-17 41301.741 77 -1 0.97% 3,180,234
2007-08-20 2007-08-16 43151.072 78 -5 0.98% 3,365,784
2007-08-17 2007-08-15 46849.736 83 -19 1.05% 3,888,528
2007-08-14 2007-08-10 50548.399 102 -28 1.29% 5,155,937
2007-08-06 2007-08-02 55479.950 130 -1 1.64% 7,212,393
2007-08-03 2007-08-01 56712.838 131 -3 1.65% 7,429,382
2007-08-02 2007-07-31 59178.613 134 +4 1.69% 7,929,934
2007-07-19 2007-07-17 61644.389 130 +7 1.64% 8,013,771
2007-07-13 2007-07-11 61644.389 123 -1 1.55% 7,582,260
2007-07-06 2007-07-04 54247.062 124 -15 1.56% 6,726,636
2007-07-05 2007-07-03 53014.174 139 -41 1.75% 7,368,970
2007-07-04 2007-06-29 59795.057 180 -8 2.27% 10,763,110
2007-06-26 2007-06-22 188 2.37%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top