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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.600 249,120 +0 0.11% 149,472
2025-10-13 2025-10-09 0.600 249,120 +0 0.11% 149,472
2025-10-10 2025-10-08 0.680 249,120 +0 0.11% 169,402
2025-10-09 2025-10-06 0.690 249,120 +0 0.11% 171,893
2025-10-08 2025-10-03 0.690 249,120 +0 0.11% 171,893
2025-10-06 2025-10-02 0.630 249,120 +0 0.11% 156,946
2025-10-03 2025-09-30 0.630 249,120 +0 0.11% 156,946
2025-10-02 2025-09-29 0.630 249,120 +0 0.11% 156,946
2025-09-30 2025-09-26 0.590 249,120 +0 0.11% 146,981
2025-09-29 2025-09-25 0.590 249,120 +0 0.11% 146,981
2025-09-26 2025-09-24 0.550 249,120 +0 0.11% 137,016
2025-09-25 2025-09-23 0.550 249,120 +0 0.11% 137,016
2025-09-24 2025-09-22 0.550 249,120 +0 0.11% 137,016
2025-09-23 2025-09-19 0.540 249,120 +0 0.11% 134,525
2025-09-22 2025-09-18 0.540 249,120 +0 0.11% 134,525
2025-09-19 2025-09-17 0.540 249,120 +0 0.11% 134,525
2025-09-18 2025-09-16 0.540 249,120 +0 0.11% 134,525
2025-09-17 2025-09-15 0.540 249,120 +0 0.11% 134,525
2025-09-16 2025-09-12 0.540 249,120 +0 0.11% 134,525
2025-09-15 2025-09-11 0.540 249,120 +0 0.11% 134,525
2025-09-12 2025-09-10 0.540 249,120 +0 0.11% 134,525
2025-09-11 2025-09-09 0.540 249,120 +0 0.11% 134,525
2025-09-10 2025-09-08 0.540 249,120 +0 0.11% 134,525
2025-09-09 2025-09-05 0.540 249,120 +0 0.11% 134,525
2025-09-08 2025-09-04 0.540 249,120 +0 0.11% 134,525
2025-09-05 2025-09-03 0.540 249,120 +250 0.11% 134,525
2025-07-28 2025-07-24 0.710 248,870 -1,000 0.11% 176,698
2025-07-17 2025-07-15 0.650 249,870 -6,500 0.11% 162,416
2025-05-02 2025-04-29 0.160 256,370 -500 0.11% 41,019
2025-04-22 2025-04-16 0.170 256,870 -20,000 0.11% 43,668
2025-04-16 2025-04-14 0.162 276,870 -60,000 0.12% 44,853
2025-04-15 2025-04-11 0.107 336,870 +20,000 0.14% 36,045
2025-04-14 2025-04-10 0.107 316,870 +20,000 0.14% 33,905
2025-03-31 2025-03-27 0.120 296,870 +20,000 0.13% 35,624
2025-03-25 2025-03-21 0.155 276,870 +26,700 0.12% 42,915
2025-03-14 2025-03-12 0.167 250,170 +20,000 0.32% 41,778
2025-02-21 2025-02-19 0.172 230,170 -1,750 0.29% 39,589
2025-02-04 2025-01-28 0.138 231,920 +33,822 0.30% 32,039
2024-12-04 2024-12-02 0.169 198,098 -10,677 0.30% 33,396
2024-07-02 2024-06-27 0.181 208,775 -5,339 0.31% 37,885
2024-02-19 2024-02-15 0.166 214,114 +107 0.32% 35,595
2023-11-29 2023-11-27 0.269 214,007 -2,511 0.32% 57,625
2023-10-25 2023-10-20 0.375 216,518 +256 0.32% 81,115
2023-10-18 2023-10-16 0.375 216,262 -8,542 0.32% 81,019
2023-09-20 2023-09-18 0.256 224,804 -83,315 0.34% 57,606
2023-06-20 2023-06-16 0.384 308,119 +15,219 0.34% 118,433
2023-03-14 2023-03-10 0.606 292,900 +11,708 0.32% 177,632
2023-01-03 2022-12-29 0.555 281,192 +7,024 0.31% 156,120
2022-10-31 2022-10-27 1.042 274,168 -585 0.30% 285,706
2022-09-21 2022-09-19 1.307 274,753 -5,854 0.30% 359,068
2021-11-15 2021-11-11 1.375 280,607 -1,171 0.33% 385,893
2021-07-23 2021-07-21 1.572 281,778 -17 0.33% 442,861
2021-05-25 2021-05-21 1.751 281,795 +53 0.34% 493,435
2021-05-07 2021-05-05 1.734 281,742 -1,757 0.34% 488,529
2021-04-09 2021-04-07 1.358 283,499 +3,513 0.41% 385,027
2021-03-25 2021-03-23 1.649 279,986 -586 0.41% 461,569
2021-02-19 2021-02-17 1.862 280,572 -8,488 0.41% 522,448
2021-02-02 2021-01-29 1.930 289,060 -2,926 0.42% 558,006
2021-02-01 2021-01-28 1.708 291,986 -1,464 0.42% 498,809
2021-01-25 2021-01-21 1.495 293,450 +8,634 0.43% 438,647
2021-01-21 2021-01-19 1.452 284,816 -1,170 0.41% 413,577
2021-01-20 2021-01-18 1.486 285,986 -2,342 0.41% 425,047
2020-12-28 2020-12-22 1.811 288,328 -1,756 0.42% 522,114
2020-12-21 2020-12-17 1.751 290,084 -1,463 0.42% 507,949
2020-12-02 2020-11-30 1.247 291,547 -469 0.42% 363,583
2020-11-24 2020-11-20 1.221 292,016 -1,170 0.42% 356,685
2020-11-17 2020-11-13 1.333 293,186 -937 0.43% 390,670
2020-11-16 2020-11-12 1.341 294,123 -1,171 0.43% 394,431
2020-11-02 2020-10-29 1.290 295,294 -9,366 0.43% 380,868
2020-10-30 2020-10-28 1.478 304,660 +9,366 0.44% 450,199
2020-10-29 2020-10-27 1.076 295,294 -9,658 0.43% 317,810
2020-10-14 2020-10-09 0.632 304,952 -14,049 0.44% 192,755
2020-09-24 2020-09-22 0.683 319,001 -5,854 0.46% 217,984
2020-09-23 2020-09-21 0.683 324,855 -9,365 0.47% 221,984
2020-09-21 2020-09-17 0.666 334,220 +14,048 0.48% 222,674
2020-09-09 2020-09-07 0.658 320,172 +14,049 0.46% 210,580
2020-09-08 2020-09-04 0.666 306,123 +1,171 0.44% 203,954
2020-08-31 2020-08-27 0.786 304,952 -12,878 0.44% 239,641
2020-08-24 2020-08-20 0.658 317,830 +5,853 0.46% 209,039
2020-08-20 2020-08-18 0.641 311,977 -4,683 0.45% 199,860
2020-08-18 2020-08-14 0.666 316,660 +11,708 0.55% 210,975
2020-07-17 2020-07-15 0.811 304,952 -3,512 0.53% 247,456
2020-07-15 2020-07-13 0.863 308,464 -2,049 0.54% 266,114
2020-07-13 2020-07-09 0.820 310,513 -1,903 0.54% 254,621
2020-07-09 2020-07-07 0.794 312,416 -17,561 0.54% 248,175
2020-07-07 2020-07-03 0.735 329,977 +21,074 0.57% 242,396
2020-07-03 2020-06-30 0.777 308,903 -19,903 0.54% 240,108
2020-07-02 2020-06-29 0.700 328,806 -17,561 0.57% 230,301
2020-06-29 2020-06-24 0.641 346,367 +5,854 0.60% 221,891
2020-06-18 2020-06-16 0.598 340,513 +4,858 0.59% 203,598
2020-06-16 2020-06-12 0.641 335,655 -351 0.58% 215,029
2020-06-15 2020-06-11 0.624 336,006 +6,673 0.58% 209,514
2020-06-11 2020-06-09 0.641 329,333 -4,097 0.57% 210,979
2020-06-09 2020-06-05 0.692 333,430 +8,195 0.58% 230,692
2020-06-04 2020-06-02 0.615 325,235 +12,644 0.57% 200,020
2020-05-29 2020-05-27 0.641 312,591 -3,688 0.54% 200,254
2020-05-28 2020-05-26 0.692 316,279 -18,673 0.55% 218,826
2020-05-27 2020-05-25 0.769 334,952 -6,322 0.58% 257,494
2020-05-26 2020-05-22 0.923 341,274 +29,268 0.59% 314,825
2020-05-25 2020-05-21 1.042 312,006 +468 0.54% 325,136
2020-03-19 2020-03-17 1.708 311,538 +293 0.54% 532,211
2020-03-09 2020-03-05 1.708 311,245 -12,410 0.54% 531,710
2020-03-04 2020-03-02 2.050 323,655 -117 0.56% 663,493
2020-02-25 2020-02-21 2.050 323,772 -58 0.56% 663,733
2020-02-24 2020-02-20 2.050 323,830 -3,922 0.56% 663,852
2020-02-19 2020-02-17 2.221 327,752 +1,171 0.57% 727,883
2020-02-18 2020-02-14 2.050 326,581 +2,341 0.57% 669,491
2020-02-17 2020-02-13 2.221 324,240 -410 0.56% 720,083
2020-02-14 2020-02-12 2.050 324,650 -8,839 0.57% 665,533
2020-02-11 2020-02-07 2.221 333,489 -175 0.58% 740,623
2020-02-06 2020-02-04 2.050 333,664 -235 0.58% 684,011
2020-01-22 2020-01-20 2.392 333,899 -1,170 0.58% 798,575
2020-01-06 2020-01-02 2.392 335,069 +5,795 0.58% 801,373
2020-01-03 2019-12-31 2.392 329,274 -4,683 0.57% 787,514
2020-01-02 2019-12-27 2.563 333,957 -176 0.58% 855,765
2019-12-30 2019-12-24 2.392 334,133 -292 0.58% 799,135
2019-12-27 2019-12-20 2.563 334,425 -59 0.58% 856,964
2019-12-19 2019-12-17 2.392 334,484 +176 0.58% 799,974
2019-12-05 2019-12-03 2.392 334,308 +1,931 0.58% 799,553
2019-11-19 2019-11-15 2.563 332,377 +1,288 0.58% 851,716
2019-10-25 2019-10-23 2.563 331,089 -1,756 0.58% 848,416
2019-10-15 2019-10-11 2.563 332,845 +3,512 0.58% 852,915
2019-10-10 2019-10-08 2.392 329,333 +3,513 0.57% 787,655
2019-10-04 2019-10-02 2.563 325,820 -5,561 0.57% 834,914
2019-10-03 2019-09-30 2.392 331,381 -118 0.58% 792,553
2019-09-27 2019-09-25 2.392 331,499 -5,970 0.58% 792,835
2019-09-25 2019-09-23 2.563 337,469 -59 0.59% 864,764
2019-09-24 2019-09-20 2.563 337,528 +1,171 0.59% 864,916
2019-09-23 2019-09-19 2.733 336,357 +9,541 0.59% 919,376
2019-09-17 2019-09-13 2.392 326,816 +2,927 0.57% 781,635
2019-09-16 2019-09-12 2.392 323,889 +3,512 0.56% 774,635
2019-09-10 2019-09-06 2.392 320,377 +996 0.56% 766,235
2019-08-16 2019-08-14 2.563 319,381 +2,926 0.56% 818,414
2019-08-15 2019-08-13 2.221 316,455 -117 0.55% 702,794
2019-08-13 2019-08-09 2.392 316,572 +4,625 0.55% 757,135
2019-08-09 2019-08-07 2.221 311,947 +2,517 0.54% 692,782
2019-08-08 2019-08-06 2.392 309,430 +4,683 0.54% 740,053
2019-07-30 2019-07-26 2.563 304,747 -1,756 0.53% 780,914
2019-07-29 2019-07-25 2.904 306,503 -10,537 0.53% 890,136
2019-07-04 2019-07-02 2.392 317,040 +2,927 0.55% 758,254
2019-07-02 2019-06-27 2.392 314,113 +4,683 0.55% 751,254
2019-06-26 2019-06-24 2.392 309,430 +3,442 0.54% 740,053
2019-06-25 2019-06-21 2.563 305,988 -995 0.53% 784,094
2019-06-18 2019-06-14 2.563 306,983 +1,990 0.53% 786,644
2019-06-17 2019-06-13 2.563 304,993 +5,853 0.53% 781,545
2019-06-14 2019-06-12 2.563 299,140 -4,331 0.52% 766,546
2019-06-11 2019-06-06 2.563 303,471 -5,854 0.53% 777,644
2019-06-05 2019-06-03 2.563 309,325 +1,756 0.54% 792,645
2019-05-29 2019-05-27 2.733 307,569 +2,342 0.54% 840,689
2019-05-08 2019-05-06 2.904 305,227 +2,868 0.53% 886,430
2019-04-29 2019-04-25 3.246 302,359 +4,683 0.53% 981,407
2019-04-23 2019-04-17 3.417 297,676 +2,927 0.52% 1,017,060
2019-04-15 2019-04-11 3.417 294,749 +702 0.51% 1,007,059
2019-04-12 2019-04-10 3.588 294,047 +995 0.51% 1,054,894
2019-04-11 2019-04-09 3.758 293,052 +2,986 0.51% 1,101,387
2019-04-10 2019-04-08 3.758 290,066 -3,981 0.50% 1,090,165
2019-04-03 2019-04-01 3.588 294,047 +4,098 0.51% 1,054,894
2019-03-21 2019-03-19 4.100 289,949 -8,254 0.50% 1,188,791
2019-03-20 2019-03-18 4.271 298,203 -112,683 0.52% 1,273,575
2019-03-19 2019-03-15 4.100 410,886 -25,522 0.72% 1,684,633
2019-03-18 2019-03-14 4.271 436,408 +140,020 0.76% 1,863,826
2019-03-14 2019-03-12 3.417 296,388 -4,742 0.52% 1,012,659
2019-03-13 2019-03-11 3.417 301,130 +5,971 0.52% 1,028,861
2019-03-12 2019-03-08 3.588 295,159 +2,693 0.51% 1,058,883
2019-03-11 2019-03-07 4.271 292,466 -8,547 0.51% 1,249,074
2019-03-06 2019-03-04 3.588 301,013 -8,195 0.52% 1,079,884
2019-03-05 2019-03-01 3.588 309,208 +3,512 0.54% 1,109,284
2019-03-04 2019-02-28 3.246 305,696 +4,683 0.53% 992,238
2019-02-27 2019-02-25 3.758 301,013 +8,195 0.52% 1,131,307
2019-02-26 2019-02-22 3.246 292,818 +3,220 0.51% 950,438
2019-02-22 2019-02-20 2.733 289,598 -7,961 0.50% 791,568
2019-02-19 2019-02-15 2.733 297,559 +2,985 0.52% 813,328
2019-01-17 2019-01-15 2.563 294,574 -1,170 0.51% 754,846
2018-12-27 2018-12-20 2.733 295,744 +1,170 0.51% 808,367
2018-12-11 2018-12-07 2.563 294,574 +5,854 0.51% 754,846
2018-12-06 2018-12-04 2.733 288,720 +59 0.50% 789,168
2018-10-22 2018-10-18 2.392 288,661 +1,463 0.50% 690,381
2018-08-28 2018-08-24 3.246 287,198 -14,634 0.50% 932,197
2018-08-08 2018-08-06 3.417 301,832 -468 0.53% 1,031,259
2018-07-05 2018-07-03 3.588 302,300 -1,757 0.53% 1,084,501
2018-06-26 2018-06-22 3.758 304,057 -17,795 0.53% 1,142,748
2018-06-22 2018-06-20 3.246 321,852 -878 0.56% 1,044,678
2018-06-21 2018-06-19 3.075 322,730 -5,678 0.56% 992,395
2018-06-20 2018-06-15 3.246 328,408 +8,547 0.57% 1,065,958
2018-06-14 2018-06-12 2.904 319,861 +175 0.56% 928,930
2018-06-05 2018-06-01 2.904 319,686 +586 0.56% 928,421
2018-06-04 2018-05-31 2.904 319,100 +58 0.56% 926,720
2018-05-31 2018-05-29 2.904 319,042 +3,512 0.56% 926,551
2018-05-16 2018-05-14 2.904 315,530 +7,025 0.55% 916,352
2018-05-15 2018-05-11 3.075 308,505 -4,508 0.54% 948,653
2018-05-07 2018-05-03 3.246 313,013 -5,853 0.54% 1,015,988
2018-04-27 2018-04-25 2.904 318,866 -59 0.56% 926,040
2018-04-25 2018-04-23 2.904 318,925 +7,903 0.56% 926,211
2018-04-24 2018-04-20 3.075 311,022 -4,859 0.54% 956,393
2018-04-20 2018-04-18 2.904 315,881 -176 0.55% 917,371
2018-04-13 2018-04-11 3.246 316,057 -585 0.55% 1,025,868
2018-04-11 2018-04-09 3.246 316,642 +5,795 0.55% 1,027,767
2018-04-09 2018-04-04 3.075 310,847 -5,853 0.54% 955,855
2018-03-27 2018-03-23 2.904 316,700 +3,512 0.55% 919,750
2018-03-23 2018-03-21 3.246 313,188 +2,692 0.55% 1,016,556
2018-03-21 2018-03-19 3.417 310,496 +6,088 0.54% 1,060,861
2018-03-01 2018-02-27 3.075 304,408 -175 0.53% 936,055
2018-02-21 2018-02-15 3.246 304,583 +58 0.53% 988,626
2018-02-12 2018-02-08 3.246 304,525 -117 0.53% 988,437
2018-02-08 2018-02-06 3.417 304,642 -5,268 0.53% 1,040,860
2018-01-25 2018-01-23 3.417 309,910 +3,922 0.54% 1,058,859
2018-01-24 2018-01-22 3.588 305,988 -2,927 0.53% 1,097,732
2018-01-23 2018-01-19 3.758 308,915 +5,736 0.54% 1,161,006
2018-01-10 2018-01-08 3.929 303,179 -2,282 0.53% 1,191,241
2018-01-09 2018-01-05 3.929 305,461 +2,282 0.53% 1,200,207
2018-01-04 2018-01-02 3.588 303,179 -2,458 0.53% 1,087,655
2017-12-29 2017-12-27 3.758 305,637 -1,756 0.53% 1,148,686
2017-12-28 2017-12-22 3.588 307,393 -2,342 0.54% 1,102,772
2017-12-15 2017-12-13 3.588 309,735 -702 0.54% 1,111,174
2017-12-14 2017-12-12 3.588 310,437 +117 0.54% 1,113,693
2017-12-11 2017-12-07 3.758 310,320 +4,683 0.54% 1,166,286
2017-12-07 2017-12-05 3.929 305,637 +2,341 0.53% 1,200,899
2017-12-04 2017-11-30 4.100 303,296 -2,341 0.53% 1,243,514
2017-11-30 2017-11-28 4.100 305,637 -585 0.53% 1,253,112
2017-11-24 2017-11-22 4.271 306,222 -59 0.53% 1,307,823
2017-11-23 2017-11-21 4.100 306,281 +59 0.53% 1,255,752
2017-11-21 2017-11-17 4.271 306,222 -6,439 0.53% 1,307,823
2017-11-14 2017-11-10 4.271 312,661 -6,264 0.54% 1,335,323
2017-11-09 2017-11-07 4.271 318,925 -2,927 0.56% 1,362,076
2017-11-07 2017-11-03 4.271 321,852 -7,024 0.56% 1,374,576
2017-11-03 2017-11-01 4.271 328,876 +2,810 0.57% 1,404,575
2017-11-01 2017-10-30 3.758 326,066 +5,853 0.57% 1,225,465
2017-10-30 2017-10-26 3.929 320,213 +7,376 0.56% 1,258,170
2017-10-26 2017-10-24 4.100 312,837 +117 0.54% 1,282,632
2017-10-23 2017-10-19 4.271 312,720 -18,732 0.54% 1,335,575
2017-10-20 2017-10-18 4.783 331,452 +352 0.58% 1,585,445
2017-10-19 2017-10-17 4.100 331,100 -59 0.58% 1,357,510
2017-10-18 2017-10-16 4.100 331,159 -234 0.58% 1,357,752
2017-10-17 2017-10-13 4.100 331,393 +117 0.58% 1,358,711
2017-10-16 2017-10-12 4.271 331,276 +11,122 0.58% 1,414,825
2017-10-13 2017-10-11 3.588 320,154 -3,454 0.56% 1,148,552
2017-10-12 2017-10-10 3.588 323,608 +1,288 0.56% 1,160,944
2017-10-11 2017-10-09 3.246 322,320 +4,683 0.56% 1,046,197
2017-10-10 2017-10-06 3.417 317,637 -13,815 0.55% 1,085,260
2017-10-06 2017-10-03 3.417 331,452 -2,341 0.58% 1,132,461
2017-10-04 2017-09-29 3.417 333,793 +14,341 0.58% 1,140,459
2017-10-03 2017-09-28 3.417 319,452 -2,341 0.56% 1,091,461
2017-09-29 2017-09-27 3.246 321,793 -7,025 0.56% 1,044,486
2017-09-26 2017-09-22 3.246 328,818 +2,342 0.57% 1,067,288
2017-09-25 2017-09-21 3.417 326,476 -468 0.57% 1,115,460
2017-09-20 2017-09-18 3.588 326,944 -2,342 0.57% 1,172,912
2017-09-19 2017-09-15 3.246 329,286 -6,205 0.57% 1,068,807
2017-09-15 2017-09-13 3.588 335,491 -644 0.58% 1,203,574
2017-09-14 2017-09-12 3.588 336,135 +7,669 0.59% 1,205,884
2017-09-13 2017-09-11 3.758 328,466 -586 0.57% 1,234,485
2017-09-11 2017-09-07 3.929 329,052 -27,863 0.57% 1,292,900
2017-09-08 2017-09-06 3.929 356,915 +7,141 0.62% 1,402,379
2017-09-07 2017-09-05 4.271 349,774 -22,946 0.61% 1,493,826
2017-09-06 2017-09-04 3.588 372,720 -6,615 0.65% 1,337,133
2017-09-05 2017-09-01 2.733 379,335 +59 0.66% 1,036,849
2017-08-31 2017-08-29 2.733 379,276 +12,878 0.66% 1,036,688
2017-08-30 2017-08-28 2.563 366,398 +293 0.64% 938,895
2017-08-21 2017-08-17 2.563 366,105 +2,926 0.64% 938,144
2017-08-18 2017-08-16 2.563 363,179 +5,854 0.63% 930,646
2017-08-17 2017-08-15 2.733 357,325 +1,481 0.62% 976,688
2017-08-10 2017-08-08 2.733 355,844 +2,400 0.62% 972,640
2017-08-08 2017-08-04 2.904 353,444 +2,166 0.62% 1,026,460
2017-07-31 2017-07-27 2.733 351,278 +2,341 0.61% 960,160
2017-07-21 2017-07-19 2.563 348,937 +3,513 0.61% 894,151
2017-07-20 2017-07-18 2.733 345,424 -11,708 0.60% 944,159
2017-07-19 2017-07-17 2.904 357,132 +59 0.62% 1,037,171
2017-07-18 2017-07-14 2.904 357,073 +2,927 0.62% 1,037,000
2017-07-13 2017-07-11 3.075 354,146 -11,708 0.62% 1,088,999
2017-07-12 2017-07-10 3.075 365,854 +11,708 0.64% 1,125,001
2017-07-11 2017-07-07 3.075 354,146 -5,269 0.62% 1,088,999
2017-07-06 2017-07-04 2.733 359,415 -1,346 0.63% 982,401
2017-07-05 2017-07-03 2.904 360,761 -644 0.63% 1,047,710
2017-07-04 2017-06-30 3.075 361,405 -10,946 0.63% 1,111,320
2017-07-03 2017-06-29 3.417 372,351 +3,044 0.65% 1,272,199
2017-06-30 2017-06-28 3.075 369,307 -11,778 0.64% 1,135,619
2017-06-29 2017-06-27 3.588 381,085 -1,759,902 0.66% 1,367,142
2017-06-27 2017-06-23 4.954 2,140,987 +2,458 3.73% 10,606,806
2017-06-26 2017-06-22 4.954 2,138,529 +293 3.72% 10,594,629
2017-06-22 2017-06-20 4.954 2,138,236 +176 3.72% 10,593,178
2017-06-19 2017-06-15 5.125 2,138,060 +175 3.72% 10,957,558
2017-06-12 2017-06-08 5.125 2,137,885 +3,512 3.72% 10,956,661
2017-06-09 2017-06-07 5.125 2,134,373 +1,756 3.72% 10,938,662
2017-06-07 2017-06-05 5.296 2,132,617 -1,404 3.71% 11,293,984
2017-06-02 2017-05-31 5.296 2,134,021 -5,854 3.71% 11,301,420
2017-05-29 2017-05-25 5.467 2,139,875 +9,366 3.72% 11,697,983
2017-05-25 2017-05-23 5.296 2,130,509 -878 3.71% 11,282,821
2017-05-24 2017-05-22 5.125 2,131,387 -3,220 3.71% 10,923,358
2017-05-22 2017-05-18 5.467 2,134,607 -9,658 3.72% 11,669,185
2017-05-19 2017-05-17 5.296 2,144,265 +234 3.73% 11,355,670
2017-05-18 2017-05-16 5.467 2,144,031 -293 3.73% 11,720,703
2017-05-17 2017-05-15 5.638 2,144,324 -2,341 3.73% 12,088,627
2017-05-16 2017-05-12 5.638 2,146,665 +1,697 3.74% 12,101,824
2017-05-15 2017-05-11 5.979 2,144,968 +11,356 3.73% 12,825,121
2017-05-10 2017-05-08 5.125 2,133,612 +3,512 3.71% 10,934,762
2017-05-09 2017-05-05 5.125 2,130,100 +176 3.71% 10,916,763
2017-05-08 2017-05-04 5.125 2,129,924 -7,200 3.71% 10,915,861
2017-05-04 2017-04-28 5.125 2,137,124 +1,756 3.72% 10,952,761
2017-04-20 2017-04-18 5.125 2,135,368 +234 3.72% 10,943,761
2017-04-19 2017-04-13 5.296 2,135,134 -9,951 3.72% 11,307,314
2017-04-18 2017-04-12 5.808 2,145,085 +4,098 3.73% 12,459,369
2017-03-29 2017-03-27 6.321 2,140,987 -586 3.73% 13,532,822
2017-03-24 2017-03-22 6.492 2,141,573 +6,791 3.73% 13,902,378
2017-03-22 2017-03-20 6.321 2,134,782 +5,853 3.72% 13,493,601
2017-03-09 2017-03-07 6.321 2,128,929 -6,907 3.71% 13,456,605
2017-02-27 2017-02-23 6.492 2,135,836 -40,976 3.72% 13,865,135
2017-02-24 2017-02-22 6.492 2,176,812 -2,927 3.79% 14,131,138
2017-02-22 2017-02-20 6.663 2,179,739 -2,926 3.79% 14,522,511
2017-02-21 2017-02-17 6.663 2,182,665 +14,634 3.80% 14,542,006
2017-02-20 2017-02-16 6.833 2,168,031 +5,853 3.77% 14,814,879
2017-02-16 2017-02-14 7.175 2,162,178 +30,674 3.76% 15,513,627
2017-02-06 2017-02-02 6.492 2,131,504 -264 3.71% 13,837,013
2017-02-02 2017-01-27 6.492 2,131,768 -13,288 3.71% 13,838,727
2017-02-01 2017-01-25 6.321 2,145,056 +2,635 3.73% 13,558,541
2017-01-26 2017-01-24 6.492 2,142,421 +1,773,658 3.73% 13,907,883
2017-01-11 2017-01-09 5.979 368,763 -234 0.64% 2,204,895
2016-12-08 2016-12-06 6.833 368,997 +16,097 0.64% 2,521,480
2016-12-07 2016-12-05 7.175 352,900 +1,698 0.61% 2,532,058
2016-12-06 2016-12-02 7.346 351,202 -3,219 0.61% 2,579,871
2016-12-05 2016-12-01 7.004 354,421 +15,804 0.62% 2,482,424
2016-12-01 2016-11-29 7.004 338,617 -585 0.59% 2,371,730
2016-11-29 2016-11-25 6.833 339,202 -585 0.59% 2,317,880
2016-11-28 2016-11-24 6.833 339,787 +292 0.59% 2,321,878
2016-11-23 2016-11-21 6.833 339,495 -1,463 0.59% 2,319,883
2016-11-22 2016-11-18 6.833 340,958 +1,756 0.59% 2,329,880
2016-11-17 2016-11-15 6.663 339,202 +1,463 0.59% 2,259,933
2016-11-16 2016-11-14 7.004 337,739 +1,171 0.59% 2,365,580
2016-11-09 2016-11-07 7.346 336,568 +4,683 0.59% 2,472,372
2016-11-08 2016-11-04 7.346 331,885 +1,464 0.58% 2,437,972
2016-11-04 2016-11-02 7.688 330,421 +3,512 0.58% 2,540,111
2016-11-02 2016-10-31 7.688 326,909 -1,171 0.57% 2,513,113
2016-11-01 2016-10-28 7.688 328,080 +4,683 0.57% 2,522,115
2016-10-13 2016-10-11 8.200 323,397 +5,268 0.56% 2,651,855
2016-10-12 2016-10-07 8.200 318,129 -5,853 0.55% 2,608,658
2016-10-11 2016-10-06 8.200 323,982 -1,522 0.56% 2,656,652
2016-10-07 2016-10-05 8.713 325,504 +1,756 0.57% 2,835,954
2016-10-06 2016-10-04 8.542 323,748 +5,268 0.56% 2,765,348
2016-10-04 2016-09-30 8.029 318,480 -9,951 0.55% 2,557,129
2016-09-29 2016-09-27 8.200 328,431 -3,512 0.57% 2,693,134
2016-09-28 2016-09-26 8.029 331,943 +585 0.58% 2,665,226
2016-09-27 2016-09-23 8.542 331,358 -10,420 0.58% 2,830,350
2016-09-26 2016-09-22 9.225 341,778 +24,469 0.59% 3,152,902
2016-09-23 2016-09-21 9.054 317,309 -1,112 0.55% 2,872,969
2016-09-22 2016-09-20 8.883 318,421 +1,756 0.55% 2,828,640
2016-09-21 2016-09-19 9.054 316,665 -586 0.55% 2,867,138
2016-09-20 2016-09-15 8.883 317,251 -1,170 0.55% 2,818,246
2016-09-19 2016-09-14 8.542 318,421 +292 0.55% 2,719,846
2016-09-14 2016-09-12 8.371 318,129 -1,171 0.55% 2,663,005
2016-09-13 2016-09-09 8.713 319,300 -585 0.56% 2,781,901
2016-09-12 2016-09-08 8.542 319,885 +27,512 0.56% 2,732,351
2016-09-09 2016-09-07 8.883 292,373 -1,405 0.51% 2,597,247
2016-08-25 2016-08-23 8.029 293,778 -585 0.51% 2,358,793
2016-08-17 2016-08-15 7.688 294,363 +117 0.51% 2,262,916
2016-08-15 2016-08-11 7.688 294,246 -5,854 0.51% 2,262,016
2016-08-12 2016-08-10 7.688 300,100 +5,854 0.52% 2,307,019
2016-08-10 2016-08-08 8.029 294,246 +5,854 0.51% 2,362,550
2016-08-09 2016-08-05 7.858 288,392 -2,342 0.50% 2,266,280
2016-08-03 2016-07-29 7.517 290,734 -6,439 0.51% 2,185,351
2016-07-29 2016-07-27 8.371 297,173 -5,561 0.52% 2,487,586
2016-07-28 2016-07-26 8.029 302,734 -2,341 0.53% 2,430,702
2016-07-27 2016-07-25 7.858 305,075 -1,756 0.53% 2,397,381
2016-07-25 2016-07-21 8.029 306,831 +12,527 0.53% 2,463,597
2016-07-22 2016-07-20 7.688 294,304 +1,170 0.51% 2,262,462
2016-07-19 2016-07-15 7.858 293,134 +176 0.51% 2,303,545
2016-07-14 2016-07-12 7.858 292,958 -12,954 0.51% 2,302,162
2016-07-12 2016-07-08 7.688 305,912 -5,854 0.53% 2,351,699
2016-07-11 2016-07-07 7.688 311,766 -2,341 0.54% 2,396,701
2016-07-08 2016-07-06 7.858 314,107 +4,683 0.55% 2,468,358
2016-07-05 2016-06-30 8.029 309,424 -2,927 0.54% 2,484,417
2016-06-30 2016-06-28 7.858 312,351 -38,400 0.54% 2,454,558
2016-06-28 2016-06-24 8.542 350,751 +1,697 0.61% 2,995,998
2016-06-27 2016-06-23 7.517 349,054 -585 0.61% 2,623,723
2016-06-23 2016-06-21 7.688 349,639 -585 0.61% 2,687,850
2016-06-22 2016-06-20 7.517 350,224 -3,513 0.61% 2,632,517
2016-06-21 2016-06-17 7.175 353,737 -2,341 0.62% 2,538,063
2016-06-20 2016-06-16 7.175 356,078 +4,683 0.62% 2,554,860
2016-06-17 2016-06-15 7.688 351,395 -2,927 0.61% 2,701,349
2016-06-16 2016-06-14 7.517 354,322 +2,927 0.62% 2,663,320
2016-06-14 2016-06-10 8.029 351,395 -4,683 0.61% 2,821,409
2016-06-02 2016-05-31 9.054 356,078 -164 0.62% 3,223,990
2016-05-26 2016-05-24 8.713 356,242 -585 0.62% 3,103,758
2016-05-16 2016-05-12 9.396 356,827 +1,756 0.62% 3,352,687
2016-05-13 2016-05-11 9.908 355,071 -2,927 0.62% 3,518,162
2016-05-11 2016-05-09 10.079 357,998 -6,790 0.62% 3,608,322
2016-05-10 2016-05-06 10.079 364,788 +1,756 0.63% 3,676,759
2016-05-06 2016-05-04 9.908 363,032 -6,615 0.63% 3,597,042
2016-05-05 2016-05-03 9.738 369,647 +2,693 0.64% 3,599,438
2016-05-04 2016-04-29 9.738 366,954 -2,751 0.64% 3,573,215
2016-04-29 2016-04-27 9.908 369,705 +3,512 0.64% 3,663,160
2016-04-28 2016-04-26 10.079 366,193 +1,756 0.64% 3,690,920
2016-04-26 2016-04-22 10.592 364,437 +7,610 0.63% 3,859,995
2016-04-25 2016-04-21 10.250 356,827 -1,171 0.62% 3,657,477
2016-04-22 2016-04-20 10.421 357,998 -1,756 0.62% 3,730,637
2016-04-21 2016-04-19 10.933 359,754 -1,171 0.63% 3,933,310
2016-04-20 2016-04-18 9.567 360,925 +1,171 0.63% 3,452,849
2016-04-15 2016-04-13 10.079 359,754 -1,756 0.63% 3,626,021
2016-04-14 2016-04-12 9.567 361,510 +2,341 0.63% 3,458,446
2016-04-12 2016-04-08 9.738 359,169 -5,853 0.63% 3,497,408
2016-04-11 2016-04-07 9.908 365,022 -586 0.64% 3,616,760
2016-04-08 2016-04-06 9.908 365,608 -1,171 0.64% 3,622,566
2016-04-07 2016-04-05 9.908 366,779 +4,098 0.64% 3,634,169
2016-04-06 2016-04-01 10.079 362,681 -16,566 0.63% 3,655,522
2016-04-01 2016-03-30 10.592 379,247 -15,278 0.66% 4,016,858
2016-03-30 2016-03-24 10.763 394,525 +1,756 0.69% 4,246,075
2016-03-29 2016-03-23 10.933 392,769 +6,322 0.68% 4,294,274
2016-03-24 2016-03-22 11.104 386,447 +15,981 0.67% 4,291,172
2016-03-23 2016-03-21 10.933 370,466 +5,561 0.64% 4,050,428
2016-03-22 2016-03-18 10.592 364,905 +6,614 0.64% 3,864,952
2016-03-21 2016-03-17 10.763 358,291 +2,342 0.62% 3,856,107
2016-03-18 2016-03-16 10.763 355,949 +2,341 0.62% 3,830,901
2016-03-17 2016-03-15 10.933 353,608 +1,756 0.62% 3,866,114
2016-03-11 2016-03-09 10.763 351,852 -3,512 0.61% 3,786,807
2016-03-10 2016-03-08 11.275 355,364 -13,756 0.62% 4,006,729
2016-03-09 2016-03-07 10.421 369,120 -5,854 0.64% 3,846,538
2016-03-08 2016-03-04 10.250 374,974 -4,683 0.65% 3,843,484
2016-03-04 2016-03-02 10.933 379,657 -1,404 0.66% 4,150,917
2016-03-02 2016-02-29 10.933 381,061 +2,341 0.66% 4,166,267
2016-03-01 2016-02-26 11.617 378,720 +40,449 0.66% 4,399,464
2016-02-26 2016-02-24 10.250 338,271 +24,000 0.59% 3,467,278
2016-02-25 2016-02-23 10.079 314,271 +1,171 0.55% 3,167,590
2016-02-24 2016-02-22 10.421 313,100 -21,835 0.54% 3,262,763
2016-02-23 2016-02-19 10.250 334,935 +20,488 0.58% 3,433,084
2016-02-22 2016-02-18 8.713 314,447 -2,224 0.55% 2,739,619
2016-02-19 2016-02-17 8.542 316,671 +2,224 0.55% 2,704,898
2016-02-15 2016-02-11 8.200 314,447 +2,927 0.55% 2,578,465
2016-02-12 2016-02-05 8.713 311,520 +1,756 0.54% 2,714,118
2016-02-11 2016-02-04 9.054 309,764 +2,342 0.54% 2,804,655
2016-02-05 2016-02-03 8.200 307,422 -1,171 0.54% 2,520,860
2016-02-04 2016-02-02 8.371 308,593 -3,044 0.54% 2,583,181
2016-02-02 2016-01-29 8.200 311,637 +2,341 0.54% 2,555,423
2016-02-01 2016-01-28 8.200 309,296 +8,196 0.54% 2,536,227
2016-01-29 2016-01-27 9.738 301,100 -35,708 0.52% 2,931,961
2016-01-27 2016-01-25 7.858 336,808 -585 0.59% 2,646,750
2016-01-21 2016-01-19 8.029 337,393 -1,932 0.59% 2,708,985
2016-01-19 2016-01-15 8.029 339,325 -4,097 0.59% 2,724,497
2016-01-18 2016-01-14 8.371 343,422 +2,926 0.60% 2,874,728
2016-01-15 2016-01-13 8.713 340,496 -1,170 0.59% 2,966,571
2016-01-14 2016-01-12 8.371 341,666 -586 0.59% 2,860,029
2016-01-13 2016-01-11 8.713 342,252 -6,439 0.60% 2,981,871
2016-01-12 2016-01-08 9.396 348,691 -585 0.61% 3,276,243
2016-01-11 2016-01-07 9.396 349,276 +585 0.61% 3,281,739
2016-01-08 2016-01-06 10.592 348,691 +586 0.61% 3,693,219
2016-01-07 2016-01-05 10.592 348,105 -176 0.61% 3,687,012
2016-01-05 2015-12-31 11.275 348,281 +14,927 0.61% 3,926,868
2016-01-04 2015-12-29 11.275 333,354 -1,171 0.58% 3,758,566
2015-12-30 2015-12-28 11.104 334,525 +2,342 0.58% 3,714,621
2015-12-29 2015-12-24 11.788 332,183 -13,698 0.58% 3,915,607
2015-12-28 2015-12-22 11.275 345,881 +1,171 0.60% 3,899,808
2015-12-23 2015-12-21 11.104 344,710 +10,770 0.60% 3,827,717
2015-12-18 2015-12-16 11.275 333,940 -1,580 0.58% 3,765,174
2015-12-15 2015-12-11 11.958 335,520 +7,610 0.58% 4,012,260
2015-12-14 2015-12-10 12.300 327,910 -586 0.57% 4,033,293
2015-12-11 2015-12-09 11.788 328,496 +2,927 0.57% 3,872,147
2015-12-10 2015-12-08 11.958 325,569 -9,951 0.57% 3,893,263
2015-12-09 2015-12-07 12.129 335,520 +585 0.58% 4,069,578
2015-12-08 2015-12-04 13.496 334,935 -58 0.58% 4,520,227
2015-12-04 2015-12-02 13.838 334,993 -1,171 0.58% 4,635,466
2015-12-03 2015-12-01 13.667 336,164 -293 0.59% 4,594,241
2015-12-02 2015-11-30 14.008 336,457 +6,732 0.59% 4,713,202
2015-11-27 2015-11-25 14.521 329,725 -7,902 0.57% 4,787,882
2015-11-26 2015-11-24 15.033 337,627 +8,546 0.59% 5,075,659
2015-11-25 2015-11-23 13.838 329,081 +4,098 0.57% 4,553,658
2015-11-24 2015-11-20 13.667 324,983 -293 0.57% 4,441,434
2015-11-23 2015-11-19 13.667 325,276 +293 0.57% 4,445,439
2015-11-20 2015-11-18 14.008 324,983 -1,171 0.57% 4,552,470
2015-11-18 2015-11-16 14.179 326,154 -7,317 0.57% 4,624,592
2015-11-16 2015-11-12 15.375 333,471 -2,927 0.58% 5,127,117
2015-11-13 2015-11-11 15.033 336,398 -2,342 0.59% 5,057,183
2015-11-10 2015-11-06 15.375 338,740 +1,698 0.59% 5,208,128
2015-11-06 2015-11-04 15.375 337,042 -1,756 0.59% 5,182,021
2015-11-05 2015-11-03 15.033 338,798 -1,756 0.59% 5,093,263
2015-11-04 2015-11-02 15.033 340,554 +3,278 0.59% 5,119,662
2015-11-03 2015-10-30 15.375 337,276 -585 0.59% 5,185,619
2015-11-02 2015-10-29 15.717 337,861 +6,731 0.59% 5,310,049
2015-10-30 2015-10-28 15.546 331,130 -14,049 0.58% 5,147,692
2015-10-28 2015-10-26 16.400 345,179 -12,292 0.60% 5,660,936
2015-10-27 2015-10-23 16.913 357,471 -7,025 0.62% 6,045,728
2015-10-26 2015-10-22 16.913 364,496 -21,541 0.63% 6,164,539
2015-10-23 2015-10-20 16.742 386,037 -1,346 0.67% 6,462,903
2015-10-22 2015-10-19 16.571 387,383 -9,659 0.67% 6,419,259
2015-10-20 2015-10-16 16.913 397,042 +4,098 0.69% 6,714,973
2015-10-19 2015-10-15 17.083 392,944 +1,170 0.68% 6,712,793
2015-10-16 2015-10-14 16.913 391,774 -5,268 0.68% 6,625,878
2015-10-15 2015-10-13 17.254 397,042 +35,298 0.69% 6,850,629
2015-10-14 2015-10-12 17.425 361,744 -703 0.63% 6,303,389
2015-10-13 2015-10-09 17.254 362,447 +3,103 0.63% 6,253,721
2015-10-12 2015-10-08 16.913 359,344 +14,751 0.63% 6,077,405
2015-10-09 2015-10-07 17.083 344,593 +53,619 0.60% 5,886,797
2015-10-08 2015-10-06 17.083 290,974 +13,464 0.51% 4,970,806
2015-10-06 2015-10-02 15.375 277,510 -2,342 0.48% 4,266,716
2015-10-05 2015-09-30 15.717 279,852 +1,756 0.49% 4,398,341
2015-09-29 2015-09-24 16.229 278,096 +586 0.48% 4,513,266
2015-09-25 2015-09-23 16.229 277,510 -1,873 0.48% 4,503,756
2015-09-24 2015-09-22 16.571 279,383 -13,405 0.49% 4,629,609
2015-09-23 2015-09-21 17.254 292,788 +2,692 0.51% 5,051,813
2015-09-22 2015-09-18 16.400 290,096 +586 0.50% 4,757,574
2015-09-17 2015-09-15 16.229 289,510 -7,610 0.50% 4,698,506
2015-09-16 2015-09-14 16.913 297,120 -29,268 0.52% 5,025,042
2015-09-15 2015-09-11 17.254 326,388 +37,463 0.57% 5,631,553
2015-09-14 2015-09-10 16.913 288,925 +2,751 0.50% 4,886,444
2015-09-11 2015-09-09 17.425 286,174 -1,170 0.50% 4,986,582
2015-09-10 2015-09-08 17.425 287,344 +4,097 0.50% 5,006,969
2015-09-09 2015-09-07 16.742 283,247 +4,215 0.49% 4,742,027
2015-09-08 2015-09-04 17.254 279,032 -7,844 0.49% 4,814,465
2015-09-04 2015-09-01 16.571 286,876 +74,880 0.50% 4,753,774
2015-09-02 2015-08-31 16.571 211,996 +4,683 0.74% 3,512,950
2015-09-01 2015-08-28 16.913 207,313 -2,986 0.72% 3,506,181
2015-08-31 2015-08-27 16.913 210,299 -702 0.73% 3,556,682
2015-08-28 2015-08-26 15.888 211,001 -3,278 0.73% 3,352,278
2015-08-27 2015-08-25 16.400 214,279 -4,332 0.75% 3,514,176
2015-08-26 2015-08-24 18.108 218,611 -292 0.76% 3,958,681
2015-08-25 2015-08-21 18.963 218,903 +1,404 0.76% 4,150,948
2015-08-24 2015-08-20 17.425 217,499 -2,458 0.76% 3,789,920
2015-08-21 2015-08-19 17.425 219,957 +3,746 0.77% 3,832,751
2015-08-20 2015-08-18 17.425 216,211 -4,097 0.75% 3,767,477
2015-08-19 2015-08-17 17.596 220,308 +1,375 0.77% 3,876,503
2015-08-18 2015-08-14 17.425 218,933 +2,049 0.76% 3,814,908
2015-08-17 2015-08-13 18.108 216,884 -585 0.76% 3,927,408
2015-08-14 2015-08-12 18.450 217,469 +995 0.76% 4,012,303
2015-08-13 2015-08-11 19.133 216,474 +1,171 0.75% 4,141,869
2015-08-11 2015-08-07 20.500 215,303 -2,635 0.75% 4,413,712
2015-08-10 2015-08-06 20.500 217,938 +878 0.76% 4,467,729
2015-08-07 2015-08-05 20.158 217,060 +527 0.76% 4,375,568
2015-08-06 2015-08-04 20.158 216,533 +6,767 0.75% 4,364,944
2015-08-05 2015-08-03 19.475 209,766 +7,317 0.73% 4,085,193
2015-08-03 2015-07-30 22.721 202,449 +2,049 0.70% 4,599,810
2015-07-31 2015-07-29 21.867 200,400 -2,341 0.70% 4,382,080
2015-07-30 2015-07-28 21.354 202,741 +3,535 0.71% 4,329,365
2015-07-29 2015-07-27 22.208 199,206 -4,975 0.69% 4,424,033
2015-07-28 2015-07-24 24.002 204,181 -4,812 0.71% 4,900,769
2015-07-27 2015-07-23 25.991 208,993 -54,083 0.73% 5,431,980
2015-07-24 2015-07-22 26.522 263,076 +4,902 0.71% 6,977,207
2015-07-23 2015-07-21 27.583 258,174 -19,456 0.70% 7,121,086
2015-07-22 2015-07-20 28.909 277,630 -829 0.75% 8,025,891
2015-07-21 2015-07-17 30.500 278,459 +2,827 0.75% 8,492,967
2015-07-20 2015-07-16 29.969 275,632 +1,207 0.74% 8,260,540
2015-07-17 2015-07-15 30.235 274,425 -1,584 0.74% 8,297,149
2015-07-16 2015-07-14 31.030 276,009 -12,239 0.75% 8,564,647
2015-07-15 2015-07-13 31.030 288,248 -7,314 0.78% 8,944,427
2015-07-14 2015-07-10 29.439 295,562 +8,709 0.80% 8,701,055
2015-07-13 2015-07-09 25.726 286,853 +18,702 0.78% 7,379,577
2015-07-10 2015-07-08 18.830 268,151 -18,475 0.72% 5,049,381
2015-07-09 2015-07-07 26.256 286,626 -9,721 0.77% 7,525,773
2015-07-08 2015-07-06 26.787 296,347 -3,770 0.80% 7,938,204
2015-07-07 2015-07-03 36.069 300,117 -10,248 0.81% 10,825,049
2015-07-06 2015-07-02 39.517 310,365 +7,918 0.84% 12,264,769
2015-07-03 2015-06-30 40.843 302,447 -9,200 0.82% 12,352,941
2015-07-02 2015-06-29 39.517 311,647 -1,750 0.84% 12,315,430
2015-06-30 2015-06-26 42.435 313,397 +339 0.85% 13,298,883
2015-06-29 2015-06-25 44.291 313,058 +17,224 0.85% 13,865,695
2015-06-26 2015-06-24 44.291 295,834 +12,126 0.80% 13,102,824
2015-06-25 2015-06-23 39.517 283,708 -3,190 0.77% 11,211,358
2015-06-24 2015-06-22 38.456 286,898 +1,207 0.78% 11,033,058
2015-06-23 2015-06-19 39.782 285,691 -1,003 0.77% 11,365,490
2015-06-22 2015-06-18 39.517 286,694 -189 0.77% 11,329,356
2015-06-19 2015-06-17 40.313 286,883 -3,619 0.78% 11,565,083
2015-06-18 2015-06-16 40.578 290,502 -7,195 0.79% 11,788,021
2015-06-17 2015-06-15 37.396 297,697 -2,639 0.80% 11,132,531
2015-06-16 2015-06-12 38.987 300,336 +3,054 0.81% 11,709,142
2015-06-15 2015-06-11 40.048 297,282 +23 0.80% 11,905,453
2015-06-12 2015-06-10 38.456 297,259 -19,758 0.80% 11,431,504
2015-06-11 2015-06-09 40.843 317,017 -24,267 0.86% 12,948,028
2015-06-10 2015-06-08 56.226 341,284 +1,267 0.92% 19,188,991
2015-06-09 2015-06-05 55.961 340,017 -2,375 0.92% 19,027,575
2015-06-08 2015-06-04 57.022 342,392 -3,808 0.93% 19,523,714
2015-06-05 2015-06-03 58.878 346,200 +12,329 0.94% 20,383,577
2015-06-04 2015-06-02 61.265 333,871 -3,077 0.90% 20,454,602
2015-06-03 2015-06-01 59.939 336,948 +762 0.91% 20,196,294
2015-06-02 2015-05-29 61.795 336,186 -1,893 0.91% 20,774,755
2015-06-01 2015-05-28 61.000 338,079 -11,839 0.91% 20,622,741
2015-05-29 2015-05-27 67.630 349,918 +37,765 0.95% 23,665,017
2015-05-28 2015-05-26 56.491 312,153 +3,944 0.84% 17,633,864
2015-05-27 2015-05-22 56.226 308,209 -23,671 0.83% 17,329,321
2015-05-26 2015-05-21 54.369 331,880 +10,633 0.90% 18,044,103
2015-05-22 2015-05-20 54.635 321,247 -950 0.87% 17,551,194
2015-05-21 2015-05-19 55.430 322,197 -2,647 0.87% 17,859,452
2015-05-20 2015-05-18 53.839 324,844 +8,989 0.88% 17,489,252
2015-05-19 2015-05-15 54.104 315,855 -14,268 0.85% 17,089,064
2015-05-18 2015-05-14 54.635 330,123 -25,941 0.89% 18,036,130
2015-05-15 2015-05-13 55.165 356,064 +9,607 0.96% 19,642,274
2015-05-14 2015-05-12 55.695 346,457 -13,393 0.94% 19,296,076
2015-05-13 2015-05-11 61.000 359,850 +62,810 0.97% 21,950,767
2015-05-12 2015-05-08 46.943 297,040 +7,420 0.80% 13,944,038
2015-05-11 2015-05-07 46.678 289,620 -18,174 0.78% 13,518,907
2015-05-08 2015-05-06 50.656 307,794 +33,595 0.83% 15,591,715
2015-05-07 2015-05-05 49.861 274,199 -50,751 0.74% 13,671,749
2015-05-06 2015-05-04 61.530 324,950 +21,718 0.88% 19,994,239
2015-05-05 2015-04-30 61.530 303,232 +8,001 0.82% 18,657,926
2015-05-04 2015-04-29 71.608 295,231 -133,890 0.80% 21,141,027
2015-04-30 2015-04-28 50.391 429,121 +65,848 1.16% 21,623,885
2015-04-29 2015-04-27 37.396 363,273 -7,632 0.98% 13,584,779
2015-04-28 2015-04-24 36.069 370,905 +2,391 1.00% 13,378,332
2015-04-27 2015-04-23 35.804 368,514 +19,441 1.00% 13,194,354
2015-04-24 2015-04-22 37.130 349,073 -11,840 0.94% 12,961,183
2015-04-23 2015-04-21 37.396 360,913 +28,792 0.98% 13,496,526
2015-04-22 2015-04-20 34.478 332,121 -35,820 0.90% 11,450,911
2015-04-21 2015-04-17 36.069 367,941 +34,183 0.99% 13,271,422
2015-04-20 2015-04-16 35.539 333,758 +16,402 0.90% 11,861,424
2015-04-17 2015-04-15 36.069 317,356 +20,670 0.86% 11,446,850
2015-04-16 2015-04-14 35.009 296,686 -1,584 0.80% 10,386,551
2015-04-15 2015-04-13 37.661 298,270 +12,850 0.81% 11,233,065
2015-04-14 2015-04-10 33.948 285,420 +10,671 0.77% 9,689,352
2015-04-13 2015-04-09 33.152 274,749 -4,842 0.74% 9,108,492
2015-04-10 2015-04-08 33.417 279,591 +2,828 0.76% 9,343,167
2015-04-09 2015-04-02 33.152 276,763 -754 0.75% 9,175,260
2015-04-08 2015-04-01 33.948 277,517 -10,595 0.75% 9,421,063
2015-04-02 2015-03-31 33.152 288,112 +8,944 0.78% 9,551,503
2015-04-01 2015-03-30 33.948 279,168 -1,584 0.75% 9,477,111
2015-03-31 2015-03-27 33.948 280,752 -603 0.76% 9,530,884
2015-03-30 2015-03-26 35.539 281,355 +2,941 0.76% 9,999,074
2015-03-27 2015-03-25 37.130 278,414 +1,847 0.92% 10,337,594
2015-03-26 2015-03-24 37.926 276,567 +2,979 0.92% 10,489,065
2015-03-25 2015-03-23 38.191 273,588 +9,012 0.91% 10,448,643
2015-03-24 2015-03-20 37.396 264,576 -6,712 0.88% 9,893,955
2015-03-23 2015-03-19 39.782 271,288 +7,586 0.90% 10,792,504
2015-03-20 2015-03-18 35.539 263,702 -4,192 0.87% 9,371,704
2015-03-19 2015-03-17 35.009 267,894 -24,976 0.89% 9,378,584
2015-03-18 2015-03-16 41.904 292,870 +52,297 0.97% 12,272,480
2015-03-17 2015-03-13 32.091 240,573 -2,451 0.80% 7,720,272
2015-03-16 2015-03-12 32.091 243,024 +4,336 0.81% 7,798,928
2015-03-13 2015-03-11 31.561 238,688 +377 0.79% 7,533,172
2015-03-12 2015-03-10 31.826 238,311 -3,771 0.79% 7,584,478
2015-03-11 2015-03-09 33.152 242,082 +5,430 0.80% 8,025,514
2015-03-10 2015-03-06 32.091 236,652 -3,243 0.78% 7,594,443
2015-03-09 2015-03-05 31.296 239,895 +830 0.79% 7,507,642
2015-03-06 2015-03-04 31.826 239,065 +5,580 0.79% 7,608,475
2015-03-05 2015-03-03 31.296 233,485 +641 0.77% 7,307,038
2015-03-04 2015-03-02 32.091 232,844 -3,393 0.77% 7,472,239
2015-03-03 2015-02-27 32.622 236,237 -2,451 0.78% 7,706,433
2015-03-02 2015-02-26 31.296 238,688 -1,131 0.79% 7,469,868
2015-02-26 2015-02-24 31.826 239,819 +1,470 0.79% 7,632,472
2015-02-25 2015-02-23 31.826 238,349 +377 0.79% 7,585,687
2015-02-24 2015-02-18 31.826 237,972 -17,005 0.79% 7,573,689
2015-02-23 2015-02-16 32.091 254,977 -1,319 0.84% 8,182,514
2015-02-17 2015-02-13 31.826 256,296 -4,487 0.85% 8,156,868
2015-02-16 2015-02-12 32.356 260,783 -38 0.86% 8,437,999
2015-02-13 2015-02-11 31.826 260,821 +2,639 0.86% 8,300,881
2015-02-12 2015-02-10 32.091 258,182 +1,546 0.86% 8,285,366
2015-02-11 2015-02-09 31.030 256,636 -1,621 0.85% 7,963,497
2015-02-10 2015-02-06 32.356 258,257 -475 0.86% 8,356,267
2015-02-09 2015-02-05 29.704 258,732 -2,225 0.86% 7,685,436
2015-02-06 2015-02-04 30.500 260,957 -7,707 0.86% 7,959,158
2015-02-05 2015-02-03 31.296 268,664 -2,752 0.89% 8,407,983
2015-02-04 2015-02-02 32.091 271,416 +8,551 0.90% 8,710,061
2015-02-03 2015-01-30 32.887 262,865 +6,750 0.87% 8,644,797
2015-02-02 2015-01-29 34.743 256,115 +1,696 0.85% 8,898,292
2015-01-30 2015-01-28 34.213 254,419 -2,013 0.84% 8,704,415
2015-01-29 2015-01-27 37.130 256,432 +2,707 0.85% 9,521,396
2015-01-28 2015-01-26 39.517 253,725 -35,586 0.84% 10,026,512
2015-01-27 2015-01-23 35.539 289,311 -2,707 0.96% 10,281,823
2015-01-26 2015-01-22 27.317 292,018 -1,546 0.97% 7,977,140
2015-01-23 2015-01-21 27.848 293,564 -7,239 0.97% 8,175,088
2015-01-22 2015-01-20 28.643 300,803 -2,112 1.00% 8,616,012
2015-01-21 2015-01-19 27.317 302,915 -17,005 1.00% 8,274,816
2015-01-20 2015-01-16 31.826 319,920 +4,072 1.06% 10,181,763
2015-01-19 2015-01-15 35.804 315,848 +189 1.05% 11,308,689
2015-01-16 2015-01-14 37.130 315,659 -4,819 1.05% 11,720,512
2015-01-15 2015-01-13 37.396 320,478 -62,862 1.06% 11,984,439
2015-01-14 2015-01-12 39.517 383,340 -13,973 1.27% 15,148,540
2015-01-13 2015-01-09 41.374 397,313 +2,714 1.32% 16,438,331
2015-01-12 2015-01-08 42.965 394,599 +543 1.31% 16,953,968
2015-01-09 2015-01-07 44.026 394,056 +3,394 1.31% 17,348,678
2015-01-08 2015-01-06 44.026 390,662 +2,979 1.29% 17,199,254
2015-01-07 2015-01-05 46.943 387,683 -39,251 1.28% 18,199,120
2015-01-06 2015-01-02 48.269 426,934 +29,108 1.41% 20,607,841
2015-01-05 2014-12-31 45.087 397,826 +2,187 1.32% 17,936,696
2015-01-02 2014-12-29 46.148 395,639 +12,706 1.31% 18,257,811
2014-12-30 2014-12-24 58.878 382,933 -2,036 1.27% 22,546,344
2014-12-29 2014-12-22 57.287 384,969 +1,509 1.28% 22,053,619
2014-12-23 2014-12-19 57.817 383,460 +972 1.27% 22,170,573
2014-12-22 2014-12-18 58.878 382,488 +1,282 1.27% 22,520,143
2014-12-19 2014-12-17 58.613 381,206 -528 1.26% 22,343,560
2014-12-18 2014-12-16 60.204 381,734 -150 1.27% 22,981,960
2014-12-17 2014-12-15 59.674 381,884 -264 1.27% 22,788,427
2014-12-16 2014-12-12 60.735 382,148 +264 1.27% 23,209,588
2014-12-15 2014-12-11 60.204 381,884 +377 1.27% 22,990,990
2014-12-12 2014-12-10 61.795 381,507 -2,677 1.26% 23,575,385
2014-12-11 2014-12-09 57.817 384,184 +113 1.27% 22,212,433
2014-12-10 2014-12-08 59.674 384,071 -17,337 1.27% 22,918,933
2014-12-09 2014-12-05 62.591 401,408 -815 1.33% 25,124,555
2014-12-08 2014-12-04 62.591 402,223 -22,954 1.33% 25,175,567
2014-12-05 2014-12-03 64.713 425,177 -1,018 1.41% 27,514,394
2014-12-04 2014-12-02 67.630 426,195 -905 1.41% 28,823,644
2014-12-03 2014-12-01 65.774 427,100 +6,862 1.42% 28,091,932
2014-12-02 2014-11-28 68.956 420,238 +3,582 1.39% 28,978,041
2014-12-01 2014-11-27 71.608 416,656 +2,541 1.38% 29,836,080
2014-11-28 2014-11-26 70.282 414,115 -7,164 1.37% 29,104,973
2014-11-27 2014-11-25 66.304 421,279 +67,236 1.40% 27,932,524
2014-11-26 2014-11-24 68.956 354,043 +12,254 1.17% 24,413,482
2014-11-25 2014-11-21 71.608 341,789 +3,959 1.13% 24,474,972
2014-11-24 2014-11-20 71.608 337,830 +59,288 1.12% 24,191,474
2014-11-21 2014-11-19 76.913 278,542 -5,113 0.92% 21,423,432
2014-11-20 2014-11-18 72.935 283,655 -981 0.94% 20,688,238
2014-11-19 2014-11-17 70.282 284,636 +6,599 0.94% 20,004,885
2014-11-18 2014-11-14 64.448 278,037 +12,103 0.92% 17,918,813
2014-11-17 2014-11-13 59.143 265,934 -1,508 0.88% 15,728,202
2014-11-14 2014-11-12 59.939 267,442 +4,148 0.89% 16,030,180
2014-11-13 2014-11-11 59.674 263,294 -393 0.87% 15,711,724
2014-11-12 2014-11-10 59.674 263,687 -2,579 0.87% 15,735,176
2014-11-11 2014-11-07 59.939 266,266 -17,020 0.88% 15,959,692
2014-11-05 2014-11-03 61.530 283,286 -475 0.94% 17,430,645
2014-11-04 2014-10-31 62.326 283,761 +17,382 0.94% 17,685,646
2014-11-03 2014-10-30 63.122 266,379 +10,543 0.88% 16,814,242
2014-10-31 2014-10-29 61.265 255,836 -189 0.85% 15,673,789
2014-10-30 2014-10-28 60.204 256,025 +91 0.85% 15,413,760
2014-10-29 2014-10-27 59.143 255,934 +1,568 0.85% 15,136,770
2014-10-28 2014-10-24 60.735 254,366 +226 0.84% 15,448,805
2014-10-27 2014-10-23 60.469 254,140 -3,808 0.84% 15,367,677
2014-10-24 2014-10-22 62.591 257,948 -7,511 0.85% 16,145,241
2014-10-23 2014-10-21 63.917 265,459 +18,069 0.88% 16,967,383
2014-10-21 2014-10-17 59.143 247,390 +211 0.82% 14,631,450
2014-10-20 2014-10-16 59.939 247,179 -113 0.82% 14,815,638
2014-10-17 2014-10-15 61.265 247,292 -1,132 0.82% 15,150,341
2014-10-16 2014-10-14 60.735 248,424 -2,171 0.82% 15,087,921
2014-10-15 2014-10-13 62.856 250,595 -1,886 0.83% 15,751,471
2014-10-14 2014-10-10 64.448 252,481 +822 0.84% 16,271,790
2014-10-13 2014-10-09 64.448 251,659 -2,413 0.83% 16,218,814
2014-10-10 2014-10-08 63.917 254,072 -6,485 0.84% 16,239,558
2014-10-09 2014-10-07 65.243 260,557 +13,498 0.86% 16,999,581
2014-10-08 2014-10-06 64.448 247,059 -19,606 0.82% 15,922,355
2014-10-07 2014-10-03 63.652 266,665 -830 0.88% 16,973,743
2014-10-06 2014-09-30 65.774 267,495 +392 0.89% 17,594,126
2014-10-03 2014-09-29 63.122 267,103 -4,441 0.89% 16,859,942
2014-09-30 2014-09-26 70.282 271,544 +3,770 0.90% 19,084,749
2014-09-29 2014-09-25 71.608 267,774 -12,993 0.89% 19,174,875
2014-09-26 2014-09-24 71.608 280,767 -19,003 0.93% 20,105,283
2014-09-25 2014-09-23 70.282 299,770 -2,753 0.99% 21,068,538
2014-09-24 2014-09-22 71.608 302,523 -543 1.00% 21,663,196
2014-09-23 2014-09-19 71.608 303,066 +7,481 1.00% 21,702,079
2014-09-22 2014-09-18 71.608 295,585 -11,462 0.98% 21,166,376
2014-09-19 2014-09-17 72.935 307,047 +11,794 1.02% 22,394,322
2014-09-18 2014-09-16 71.608 295,253 -3,009 0.98% 21,142,602
2014-09-17 2014-09-15 72.935 298,262 +10,708 0.99% 21,753,592
2014-09-16 2014-09-12 75.587 287,554 +5,053 0.95% 21,735,250
2014-09-15 2014-09-11 78.239 282,501 +17,721 0.94% 22,102,549
2014-09-12 2014-09-10 68.956 264,780 -1,471 0.88% 18,258,239
2014-09-11 2014-09-08 70.282 266,251 +7,368 0.88% 18,712,744
2014-09-10 2014-09-05 72.935 258,883 +13,197 0.87% 18,881,504
2014-09-08 2014-09-04 72.935 245,686 -48,640 0.83% 17,918,987
2014-09-05 2014-09-03 74.261 294,326 +8,974 0.99% 21,856,822
2014-09-04 2014-09-02 74.261 285,352 +943 0.96% 21,190,408
2014-09-03 2014-09-01 72.935 284,409 +1,131 0.96% 20,743,230
2014-09-02 2014-08-29 74.261 283,278 +6,636 0.96% 21,036,391
2014-09-01 2014-08-28 75.587 276,642 -11,689 0.93% 20,910,448
2014-08-29 2014-08-27 76.913 288,331 +4,148 0.97% 22,176,331
2014-08-28 2014-08-26 76.913 284,183 +6,040 0.96% 21,857,297
2014-08-27 2014-08-25 78.239 278,143 +19,984 0.94% 21,761,584
2014-08-26 2014-08-22 79.565 258,159 -9,992 0.87% 20,540,399
2014-08-25 2014-08-21 82.217 268,151 +11,349 0.91% 22,046,592
2014-08-22 2014-08-20 84.869 256,802 +5,830 0.87% 21,794,592
2014-08-21 2014-08-19 74.261 250,972 +3,883 0.85% 18,637,329
2014-08-20 2014-08-18 76.913 247,089 +6,184 0.83% 19,004,295
2014-08-19 2014-08-15 79.565 240,905 +4,351 0.81% 19,167,586
2014-08-18 2014-08-14 79.565 236,554 +10,233 0.80% 18,821,399
2014-08-15 2014-08-13 78.239 226,321 +9,351 0.76% 17,707,091
2014-08-14 2014-08-12 72.935 216,970 +30,843 0.73% 15,824,600
2014-08-13 2014-08-11 75.587 186,127 -3,054 0.63% 14,068,720
2014-08-12 2014-08-08 76.913 189,181 +3,710 0.64% 14,550,432
2014-08-11 2014-08-07 80.891 185,471 +11,409 0.63% 15,002,934
2014-08-08 2014-08-06 80.891 174,062 +11,591 0.59% 14,080,049
2014-08-07 2014-08-05 83.543 162,471 +2,111 0.55% 13,573,341
2014-08-06 2014-08-04 84.869 160,360 -13,581 0.60% 13,609,632
2014-08-05 2014-08-01 80.891 173,941 +8,574 0.65% 14,070,261
2014-08-04 2014-07-31 88.847 165,367 +6,734 0.61% 14,692,443
2014-08-01 2014-07-30 94.152 158,633 +16,319 0.59% 14,935,585
2014-07-31 2014-07-29 99.456 142,314 +3,823 0.53% 14,154,002
2014-07-30 2014-07-28 99.456 138,491 +4,578 0.52% 13,773,781
2014-07-29 2014-07-25 91.500 133,913 -7,059 0.50% 12,252,993
2014-07-23 2014-07-21 99.456 140,972 +2,677 0.53% 14,020,532
2014-07-22 2014-07-18 86.195 138,295 -28,663 0.52% 11,920,383
2014-07-21 2014-07-17 71.608 166,958 +26,288 0.63% 11,955,599
2014-07-18 2014-07-16 66.304 140,670 -1,553 0.53% 9,326,997
2014-07-17 2014-07-15 67.630 142,223 +987 0.53% 9,618,567
2014-07-16 2014-07-14 66.304 141,236 -3,431 0.53% 9,364,526
2014-07-15 2014-07-11 67.630 144,667 +15,271 0.54% 9,783,855
2014-07-14 2014-07-10 61.530 129,396 -754 0.48% 7,961,762
2014-07-11 2014-07-09 62.856 130,150 +9,841 0.49% 8,180,745
2014-07-10 2014-07-08 61.265 120,309 +867 0.45% 7,370,729
2014-07-09 2014-07-07 63.387 119,442 +3,537 0.45% 7,571,036
2014-07-08 2014-07-04 62.061 115,905 -1,923 0.43% 7,193,138
2014-07-07 2014-07-03 66.039 117,828 -4,253 0.44% 7,781,229
2014-07-04 2014-07-02 61.795 122,081 +14,772 0.46% 7,544,047
2014-07-03 2014-06-30 53.574 107,309 +1,441 0.40% 5,748,941
2014-07-02 2014-06-27 55.961 105,868 +113 0.40% 5,924,443
2014-06-30 2014-06-26 58.878 105,755 -460 0.40% 6,226,647
2014-06-27 2014-06-25 57.817 106,215 -1,297 0.40% 6,141,051
2014-06-26 2014-06-24 57.552 107,512 -1,320 0.40% 6,187,526
2014-06-25 2014-06-23 58.878 108,832 +830 0.41% 6,407,815
2014-06-24 2014-06-20 61.530 108,002 -1,848 0.40% 6,645,385
2014-06-23 2014-06-19 63.387 109,850 -166 0.41% 6,963,031
2014-06-20 2014-06-18 63.652 110,016 -4,675 0.41% 7,002,731
2014-06-19 2014-06-17 64.448 114,691 +6,937 0.43% 7,391,558
2014-06-18 2014-06-16 63.652 107,754 -1,183 0.40% 6,858,750
2014-06-17 2014-06-13 67.630 108,937 -11,010 0.41% 7,367,429
2014-06-16 2014-06-12 70.282 119,947 +4,034 0.45% 8,430,156
2014-06-13 2014-06-11 68.956 115,913 +2,828 0.43% 7,992,927
2014-06-12 2014-06-10 74.261 113,085 +16,492 0.42% 8,397,759
2014-06-11 2014-06-09 62.326 96,593 +747 0.36% 6,020,241
2014-06-10 2014-06-06 66.304 95,846 +980 0.36% 6,354,983
2014-06-09 2014-06-05 70.282 94,866 -1,206 0.36% 6,667,405
2014-06-06 2014-06-04 71.608 96,072 +1,885 0.36% 6,879,565
2014-06-05 2014-06-03 72.935 94,187 +1,455 0.35% 6,869,482
2014-06-04 2014-05-30 72.935 92,732 -3,499 0.35% 6,763,363
2014-06-03 2014-05-29 74.261 96,231 +5,271 0.36% 7,146,171
2014-05-30 2014-05-28 74.261 90,960 -2,262 0.34% 6,754,743
2014-05-29 2014-05-27 75.587 93,222 -867 0.35% 7,046,341
2014-05-28 2014-05-26 75.587 94,089 +5,158 0.35% 7,111,874
2014-05-27 2014-05-23 82.217 88,931 -9,193 0.33% 7,311,647
2014-05-26 2014-05-22 86.195 98,124 +24,169 0.43% 8,457,830
2014-05-23 2014-05-21 78.239 73,955 +189 0.32% 5,786,153
2014-05-22 2014-05-20 80.891 73,766 +3,129 0.32% 5,967,005
2014-05-21 2014-05-19 82.217 70,637 -528 0.31% 5,807,568
2014-05-20 2014-05-16 86.195 71,165 -45 0.31% 6,134,090
2014-05-19 2014-05-15 87.521 71,210 +1,644 0.31% 6,232,400
2014-05-16 2014-05-14 90.174 69,566 +6,372 0.30% 6,273,015
2014-05-15 2014-05-13 92.826 63,194 -1,847 0.28% 5,866,030
2014-05-14 2014-05-12 92.826 65,041 +2,903 0.28% 6,037,479
2014-05-13 2014-05-09 91.500 62,138 -566 0.27% 5,685,606
2014-05-12 2014-05-08 96.804 62,704 -5,090 0.32% 6,069,997
2014-05-09 2014-05-07 106.087 67,794 +4,412 0.34% 7,192,032
2014-05-08 2014-05-05 106.087 63,382 -2,866 0.32% 6,723,978
2014-05-07 2014-05-02 102.108 66,248 -2,179 0.33% 6,764,471
2014-05-05 2014-04-30 103.434 68,427 -3,899 0.34% 7,077,705
2014-05-02 2014-04-29 111.391 72,326 -10,504 0.36% 8,056,457
2014-04-30 2014-04-28 84.869 82,830 +14,546 0.42% 7,029,720
2014-04-29 2014-04-25 102.108 68,284 +10,610 0.34% 6,972,364
2014-04-28 2014-04-24 110.065 57,674 -678 0.29% 6,347,877
2014-04-25 2014-04-23 131.282 58,352 -5,219 0.29% 7,660,574
2014-04-24 2014-04-22 127.304 63,571 +13,431 0.32% 8,092,834
2014-04-23 2014-04-17 103.434 50,140 -2,232 0.25% 5,186,200
2014-04-22 2014-04-16 62.591 52,372 -7,013 0.26% 3,278,019
2014-04-17 2014-04-15 49.330 59,385 -25,640 0.30% 2,929,477
2014-04-16 2014-04-14 74.261 85,025 -112,791 0.43% 6,314,007
2014-04-15 2014-04-11 100.782 197,816 +2,828 0.99% 19,936,337
2014-04-14 2014-04-10 132.608 194,988 +4,434 0.98% 25,857,007
2014-04-11 2014-04-09 180.347 190,554 -2,918 0.96% 34,365,870
2014-04-10 2014-04-08 214.825 193,472 +829 0.97% 41,562,676
2014-03-26 2014-03-24 193.608 192,643 +93,630 0.97% 37,297,219
2014-03-25 2014-03-21 212.173 99,013 +4,464 0.50% 21,007,896
2014-03-24 2014-03-20 291.738 94,549 +1,040 0.48% 27,583,539
2014-03-21 2014-03-19 331.520 93,509 +792 0.47% 31,000,149
2014-03-20 2014-03-18 344.781 92,717 +1,508 0.47% 31,967,088
2014-03-19 2014-03-17 358.042 91,209 +657 0.46% 32,656,664
2014-03-18 2014-03-14 355.390 90,552 -16 0.46% 32,181,272
2014-03-17 2014-03-13 350.086 90,568 +988 0.46% 31,706,556
2014-03-14 2014-03-12 355.390 89,580 +649 0.45% 31,835,833
2014-03-13 2014-03-11 352.738 88,931 -882 0.45% 31,369,325
2014-03-12 2014-03-10 368.651 89,813 +603 0.45% 33,109,633
2014-03-11 2014-03-07 368.651 89,210 +377 0.45% 32,887,336
2014-03-10 2014-03-06 368.651 88,833 +709 0.45% 32,748,355
2014-03-07 2014-03-05 381.912 88,124 +1,463 0.44% 33,655,578
2014-03-06 2014-03-04 397.825 86,661 +90 0.44% 34,475,876
2014-03-05 2014-03-03 392.520 86,571 -1,885 0.44% 33,980,871
2014-03-04 2014-02-28 373.955 88,456 +2,790 0.44% 33,078,573
2014-03-03 2014-02-27 395.172 85,666 +415 0.43% 33,852,841
2014-02-28 2014-02-26 405.781 85,251 +1,817 0.43% 34,593,243
2014-02-27 2014-02-25 421.694 83,434 +377 0.42% 35,183,622
2014-02-26 2014-02-24 426.998 83,057 -135 0.42% 35,465,205
2014-02-25 2014-02-21 432.303 83,192 -151 0.42% 35,964,128
2014-02-24 2014-02-20 421.694 83,343 -1,652 0.42% 35,145,248
2014-02-21 2014-02-19 419.042 84,995 +2,753 0.43% 35,616,466
2014-02-20 2014-02-18 419.042 82,242 +1,063 0.41% 34,462,844
2014-02-19 2014-02-17 432.303 81,179 +777 0.41% 35,093,902
2014-02-18 2014-02-14 376.607 80,402 +158 0.40% 30,279,978
2014-02-17 2014-02-13 368.651 80,244 +1,131 0.40% 29,582,013
2014-02-14 2014-02-12 379.259 79,113 +1,094 0.40% 30,004,352
2014-02-13 2014-02-11 458.824 78,019 +1,304 0.39% 35,797,017
2014-02-12 2014-02-10 469.433 76,715 +1,674 0.42% 36,012,553
2014-02-11 2014-02-07 477.390 75,041 +2,640 0.41% 35,823,786
2014-02-10 2014-02-06 474.737 72,401 +1,598 0.39% 34,371,458
2014-02-07 2014-02-05 493.302 70,803 +777 0.38% 34,927,296
2014-02-06 2014-02-04 503.911 70,026 +347 0.38% 35,286,882
2014-02-05 2014-01-30 514.520 69,679 +505 0.38% 35,851,225
2014-02-04 2014-01-28 503.911 69,174 +498 0.38% 34,857,549
2014-01-29 2014-01-27 498.607 68,676 +2,368 0.37% 34,242,322
2014-01-28 2014-01-24 519.824 66,308 +181 0.36% 34,468,498
2014-01-23 2014-01-21 509.215 66,127 +724 0.39% 33,672,891
2014-01-22 2014-01-20 519.824 65,403 +1,259 0.38% 33,998,057
2014-01-21 2014-01-17 517.172 64,144 +1,765 0.38% 33,173,478
2014-01-20 2014-01-16 501.259 62,379 +181 0.37% 31,268,034
2014-01-17 2014-01-15 509.215 62,198 +2,383 0.37% 31,672,184
2014-01-16 2014-01-14 503.911 59,815 +8,227 0.35% 30,141,445
2014-01-15 2014-01-13 493.302 51,588 -7,684 0.33% 25,448,489
2014-01-14 2014-01-10 490.650 59,272 -4,201 0.38% 29,081,826
2014-01-13 2014-01-09 482.694 63,473 +9,932 0.41% 30,638,026
2014-01-10 2014-01-08 530.433 53,541 +15,896 0.35% 28,399,902
2014-01-09 2014-01-07 556.954 37,645 -686 0.24% 20,966,549
2014-01-08 2014-01-06 522.476 38,331 +13,250 0.25% 20,027,039
2014-01-07 2014-01-03 519.824 25,081 +4,502 0.16% 13,037,709
2014-01-06 2014-01-02 503.911 20,579 -709 0.13% 10,369,987
2014-01-03 2013-12-31 485.346 21,288 -4,864 0.14% 10,332,046
2014-01-02 2013-12-27 421.694 26,152 -4,510 0.17% 11,028,143
2013-12-30 2013-12-24 403.129 30,662 -16,107 0.20% 12,360,739
2013-12-27 2013-12-20 371.303 46,769 -5,309 0.30% 17,365,468
2013-12-23 2013-12-19 360.694 52,078 -3,228 0.37% 18,784,237
2013-12-20 2013-12-18 355.390 55,306 +4,615 0.39% 19,655,197
2013-12-19 2013-12-17 344.781 50,691 -1,681 0.36% 17,477,309
2013-12-18 2013-12-16 291.738 52,372 -355 0.39% 15,278,904
2013-12-17 2013-12-13 270.521 52,727 +2,489 0.39% 14,263,746
2013-12-16 2013-12-12 262.564 50,238 -8,582 0.37% 13,190,702
2013-12-13 2013-12-11 233.390 58,820 -105 0.43% 13,728,025
2013-12-12 2013-12-10 230.738 58,925 -898 0.44% 13,596,252
2013-12-11 2013-12-09 228.086 59,823 +174 0.44% 13,644,795
2013-12-10 2013-12-06 206.869 59,649 +233 0.44% 12,339,516
2013-12-09 2013-12-05 204.217 59,416 +113 0.44% 12,133,735
2013-12-05 2013-12-03 190.956 59,303 -595 0.44% 11,324,252
2013-12-04 2013-12-02 188.304 59,898 -483 0.44% 11,279,011
2013-12-03 2013-11-29 190.956 60,381 -656 0.45% 11,530,102
2013-12-02 2013-11-28 188.304 61,037 +490 0.45% 11,493,489
2013-11-29 2013-11-27 188.304 60,547 +747 0.45% 11,401,220
2013-11-28 2013-11-26 188.304 59,800 +890 0.44% 11,260,558
2013-11-27 2013-11-25 185.651 58,910 +1,968 0.44% 10,936,728
2013-11-26 2013-11-22 188.304 56,942 +166 0.42% 10,722,386
2013-11-25 2013-11-21 188.304 56,776 +5,203 0.42% 10,691,127
2013-11-19 2013-11-15 196.260 51,573 -113 0.39% 10,121,724
2013-11-18 2013-11-14 190.956 51,686 -513 0.39% 9,869,742
2013-11-15 2013-11-13 188.304 52,199 -4,524 0.39% 9,829,262
2013-11-13 2013-11-11 185.651 56,723 +482 0.42% 10,530,709
2013-11-12 2013-11-08 180.347 56,241 +302 0.42% 10,142,904
2013-11-11 2013-11-07 167.086 55,939 +22 0.42% 9,346,642
2013-11-08 2013-11-06 167.086 55,917 -490 0.42% 9,342,966
2013-11-07 2013-11-05 161.782 56,407 -226 0.42% 9,125,637
2013-11-06 2013-11-04 167.086 56,633 -332 0.42% 9,462,600
2013-11-04 2013-10-31 164.434 56,965 +76 0.43% 9,366,992
2013-10-31 2013-10-29 172.391 56,889 +4,524 0.43% 9,807,132
2013-10-30 2013-10-28 182.999 52,365 -3,333 0.39% 9,582,759
2013-10-29 2013-10-25 182.999 55,698 +204 0.42% 10,192,696
2013-10-25 2013-10-23 175.043 55,494 +37 0.42% 9,713,826
2013-10-24 2013-10-22 172.391 55,457 -859 0.41% 9,560,268
2013-10-23 2013-10-21 180.347 56,316 -5,166 0.42% 10,156,430
2013-10-22 2013-10-18 180.347 61,482 -8,159 0.46% 11,088,103
2013-10-21 2013-10-17 164.434 69,641 -2,451 0.52% 11,451,359
2013-10-18 2013-10-16 145.869 72,092 +475 0.54% 10,515,989
2013-10-17 2013-10-15 148.521 71,617 +2,247 0.54% 10,636,641
2013-10-16 2013-10-11 143.217 69,370 +1,508 0.52% 9,934,953
2013-10-15 2013-10-10 140.565 67,862 +1,848 0.51% 9,539,001
2013-10-11 2013-10-09 135.260 66,014 +2,406 0.49% 8,929,077
2013-10-10 2013-10-08 123.326 63,608 +369 0.48% 7,844,496
2013-10-09 2013-10-07 110.065 63,239 +347 0.47% 6,960,388
2013-10-08 2013-10-04 104.760 62,892 +490 0.47% 6,588,596
2013-10-07 2013-10-03 99.456 62,402 +784 0.47% 6,206,262
2013-10-04 2013-10-02 100.782 61,618 +68 0.46% 6,209,999
2013-10-03 2013-09-30 103.434 61,550 +1,380 0.46% 6,366,387
2013-10-02 2013-09-27 90.174 60,170 +943 0.45% 5,425,744
2013-09-30 2013-09-26 84.869 59,227 -10,693 0.44% 5,026,551
2013-09-27 2013-09-25 63.917 69,920 +16,153 0.52% 4,469,087
2013-09-19 2013-09-17 123.326 53,767 +3,280 0.40% 6,630,849
2013-09-17 2013-09-13 125.978 50,487 +1,546 0.38% 6,360,240
2013-09-16 2013-09-12 127.304 48,941 +2,262 0.37% 6,230,379
2013-09-13 2013-09-11 127.304 46,679 -2,036 0.35% 5,942,417
2013-09-11 2013-09-09 116.695 48,715 -5,882 0.36% 5,684,807
2013-09-04 2013-09-02 95.478 54,597 -1,508 0.41% 5,212,807
2013-08-26 2013-08-22 88.847 56,105 +15 0.42% 4,984,788
2013-07-26 2013-07-24 80.891 56,090 +211 0.42% 4,537,176
2013-07-22 2013-07-18 79.565 55,879 +754 0.42% 4,446,008
2013-07-16 2013-07-12 84.869 55,125 +1,493 0.41% 4,678,417
2013-07-08 2013-07-04 88.847 53,632 +23 0.40% 4,765,069
2013-07-05 2013-07-03 88.847 53,609 +38 0.40% 4,763,025
2013-06-27 2013-06-25 88.847 53,571 +188 0.44% 4,759,649
2013-06-24 2013-06-20 95.478 53,383 +151 0.44% 5,096,897
2013-06-19 2013-06-17 96.804 53,232 +30 0.44% 5,153,070
2013-06-18 2013-06-14 92.826 53,202 +905 0.44% 4,938,515
2013-05-30 2013-05-28 98.130 52,297 +75 0.44% 5,131,908
2013-05-28 2013-05-24 102.108 52,222 -1,832 0.44% 5,332,300
2013-05-08 2013-05-06 95.478 54,054 -188 0.46% 5,160,962
2013-05-07 2013-05-03 98.130 54,242 -2,527 0.46% 5,322,771
2013-05-02 2013-04-29 94.152 56,769 +377 0.48% 5,344,905
2013-04-19 2013-04-17 96.804 56,392 +106 0.48% 5,458,970
2013-04-18 2013-04-16 95.478 56,286 +30 0.48% 5,374,069
2013-04-09 2013-04-05 95.478 56,256 +2,986 0.48% 5,371,205
2013-04-05 2013-04-02 99.456 53,270 -226 0.45% 5,298,029
2013-04-02 2013-03-27 96.804 53,496 +1,131 0.45% 5,178,626
2013-03-28 2013-03-26 100.782 52,365 -53 0.44% 5,277,461
2013-03-21 2013-03-19 103.434 52,418 -1,055 0.45% 5,421,824
2013-03-20 2013-03-18 103.434 53,473 +452 0.45% 5,530,947
2013-03-19 2013-03-15 106.087 53,021 -1,734 0.45% 5,624,815
2013-03-18 2013-03-14 100.782 54,755 -3,899 0.46% 5,518,331
2013-03-15 2013-03-13 92.826 58,654 +1,380 0.50% 5,444,601
2013-03-14 2013-03-12 94.152 57,274 +1,591 0.49% 5,392,451
2013-03-13 2013-03-11 96.804 55,683 -354 0.47% 5,390,336
2013-03-12 2013-03-08 99.456 56,037 +1,508 0.48% 5,573,224
2013-03-11 2013-03-07 98.130 54,529 +226 0.46% 5,350,934
2013-03-08 2013-03-06 98.130 54,303 +1,131 0.46% 5,328,757
2013-03-07 2013-03-05 103.434 53,172 +2,519 0.45% 5,499,814
2013-03-04 2013-02-28 99.456 50,653 +151 0.43% 5,037,752
2013-03-01 2013-02-27 94.152 50,502 +1,697 0.43% 4,754,855
2013-02-28 2013-02-26 98.130 48,805 +2,579 0.41% 4,789,238
2013-02-27 2013-02-25 96.804 46,226 -4,540 0.39% 4,474,861
2013-02-26 2013-02-22 79.565 50,766 -1,456 0.43% 4,039,193
2013-02-25 2013-02-21 80.891 52,222 +423 0.44% 4,224,290
2013-02-22 2013-02-20 84.869 51,799 -4,148 0.44% 4,396,142
2013-02-21 2013-02-19 75.587 55,947 -218 0.47% 4,228,847
2013-02-19 2013-02-15 63.387 56,165 +377 0.48% 3,560,115
2013-02-18 2013-02-14 63.652 55,788 +1,206 0.47% 3,551,014
2013-02-14 2013-02-07 62.591 54,582 +1,131 0.46% 3,416,346
2013-02-08 2013-02-06 61.000 53,451 +159 0.45% 3,260,499
2013-02-07 2013-02-05 60.469 53,292 -506 0.45% 3,222,532
2013-02-06 2013-02-04 63.652 53,798 +31 0.46% 3,424,347
2013-02-04 2013-01-31 63.652 53,767 -2,519 0.47% 3,422,374
2013-02-01 2013-01-30 63.652 56,286 -1,584 0.49% 3,582,713
2013-01-31 2013-01-29 61.000 57,870 +196 0.51% 3,530,057
2013-01-30 2013-01-28 61.000 57,674 -60 0.51% 3,518,101
2013-01-29 2013-01-25 62.856 57,734 +14,245 0.51% 3,628,945
2013-01-28 2013-01-24 60.469 43,489 -5,316 0.38% 2,629,751
2013-01-25 2013-01-23 59.143 48,805 +490 0.43% 2,886,487
2013-01-24 2013-01-22 61.000 48,315 +920 0.42% 2,947,204
2013-01-23 2013-01-21 63.652 47,395 +1,010 0.42% 3,016,783
2013-01-22 2013-01-18 50.391 46,385 -332 0.41% 2,337,392
2013-01-17 2013-01-15 35.274 46,717 -37 0.41% 1,647,885
2013-01-16 2013-01-14 35.804 46,754 -15 0.41% 1,673,990
2013-01-15 2013-01-11 34.743 46,769 -4,729 0.41% 1,624,912
2013-01-09 2013-01-07 38.191 51,498 -927 0.45% 1,966,768
2013-01-08 2013-01-04 39.252 52,425 -76 0.46% 2,057,787
2013-01-04 2013-01-02 41.904 52,501 -595 0.46% 2,200,012
2012-12-28 2012-12-24 33.948 53,096 -2,436 0.47% 1,802,487
2012-12-27 2012-12-20 44.026 55,532 -2,081 0.49% 2,444,847
2012-11-23 2012-11-21 36.335 57,613 +754 0.51% 2,093,348
2012-11-02 2012-10-31 38.722 56,859 +37 0.50% 2,201,671
2012-10-15 2012-10-11 42.169 56,822 -37 0.50% 2,396,150
2012-10-12 2012-10-10 42.435 56,859 +83 0.50% 2,412,790
2012-09-24 2012-09-20 42.435 56,776 +301 0.50% 2,409,268
2012-09-04 2012-08-31 46.413 56,475 +453 0.50% 2,621,167
2012-09-03 2012-08-30 44.822 56,022 +166 0.49% 2,510,994
2012-08-31 2012-08-29 45.087 55,856 +2,473 0.49% 2,518,368
2012-08-29 2012-08-27 46.678 53,383 +15 0.47% 2,491,816
2012-08-24 2012-08-22 47.739 53,368 +15 0.47% 2,547,732
2012-08-16 2012-08-14 49.065 53,353 +196 0.47% 2,617,767
2012-08-15 2012-08-13 50.391 53,157 +468 0.47% 2,678,640
2012-08-10 2012-08-08 45.617 52,689 +136 0.46% 2,403,526
2012-08-09 2012-08-07 46.413 52,553 +7 0.46% 2,439,135
2012-08-06 2012-08-02 41.374 52,546 -754 0.46% 2,174,025
2012-08-03 2012-08-01 40.578 53,300 -671 0.47% 2,162,813
2012-08-02 2012-07-31 43.495 53,971 +30 0.47% 2,347,495
2012-07-31 2012-07-27 41.374 53,941 +777 0.47% 2,231,742
2012-07-30 2012-07-26 42.965 53,164 +53 0.47% 2,284,194
2012-07-27 2012-07-25 42.435 53,111 +188 0.47% 2,253,745
2012-07-26 2012-07-24 43.495 52,923 +1,101 0.46% 2,301,912
2012-07-25 2012-07-23 39.252 51,822 +76 0.45% 2,034,118
2012-07-24 2012-07-20 40.843 51,746 +769 0.45% 2,113,479
2012-07-17 2012-07-13 40.843 50,977 +754 0.45% 2,082,070
2012-07-11 2012-07-09 38.191 50,223 -1,131 0.48% 1,918,075
2012-07-04 2012-06-29 37.926 51,354 +1,229 0.49% 1,947,649
2012-07-03 2012-06-28 36.335 50,125 +302 0.48% 1,821,274
2012-06-22 2012-06-20 33.948 49,823 +377 0.48% 1,691,376
2012-06-04 2012-05-31 39.252 49,446 +641 0.47% 1,940,856
2012-05-25 2012-05-23 40.048 48,805 +1,131 0.55% 1,954,527
2012-05-24 2012-05-22 41.639 47,674 -1,131 0.53% 1,985,096
2012-05-22 2012-05-18 39.782 48,805 -8 0.55% 1,941,583
2012-05-21 2012-05-17 39.252 48,813 +1,131 0.55% 1,916,009
2012-05-07 2012-05-03 37.130 47,682 +332 0.58% 1,770,447
2012-04-27 2012-04-25 38.456 47,350 +1,531 0.67% 1,820,909
2012-04-26 2012-04-24 37.396 45,819 +2,074 0.65% 1,713,425
2012-04-25 2012-04-23 38.456 43,745 -189 0.62% 1,682,274
2012-04-24 2012-04-20 37.396 43,934 -566 0.63% 1,642,934
2012-04-13 2012-04-11 35.804 44,500 +2,263 0.63% 1,593,287
2012-04-11 2012-04-05 37.130 42,237 +754 0.60% 1,568,272
2012-04-05 2012-04-02 40.843 41,483 -830 0.59% 1,694,304
2012-04-03 2012-03-30 43.495 42,313 +1,629 0.60% 1,840,425
2012-03-20 2012-03-16 33.152 40,684 +415 0.58% 1,348,758
2012-02-29 2012-02-27 35.804 40,269 +4,148 0.57% 1,441,800
2012-02-24 2012-02-22 36.335 36,121 +188 0.51% 1,312,444
2012-02-07 2012-02-03 37.130 35,933 +279 0.51% 1,334,203
2012-02-06 2012-02-02 37.396 35,654 +1,018 0.51% 1,333,300
2012-02-02 2012-01-31 38.722 34,636 +7,164 0.49% 1,341,161
2012-01-31 2012-01-27 37.130 27,472 +30 0.39% 1,020,043
2012-01-20 2012-01-18 35.804 27,442 -19,765 0.39% 982,539
2012-01-19 2012-01-17 33.948 47,207 +1,508 0.67% 1,602,569
2011-12-30 2011-12-28 38.456 45,699 +7,119 0.65% 1,757,418
2011-12-23 2011-12-21 37.130 38,580 +4,864 0.55% 1,432,487
2011-12-19 2011-12-15 31.826 33,716 -565 0.48% 1,073,044
2011-12-14 2011-12-12 31.826 34,281 +5,406 0.49% 1,091,026
2011-12-12 2011-12-08 37.130 28,875 +249 0.41% 1,072,137
2011-12-05 2011-12-01 38.722 28,626 +129 0.41% 1,108,444
2011-12-02 2011-11-30 39.252 28,497 +7,360 0.41% 1,118,565
2011-12-01 2011-11-29 31.561 21,137 -9,804 0.30% 667,100
2011-11-30 2011-11-28 30.500 30,941 +2,444 0.44% 943,697
2011-11-29 2011-11-25 29.704 28,497 +1,809 0.41% 846,482
2011-11-28 2011-11-24 31.561 26,688 +5,483 0.38% 842,293
2011-11-25 2011-11-23 28.378 21,205 -2,036 0.30% 601,759
2011-11-24 2011-11-22 32.356 23,241 +2,398 0.33% 751,995
2011-09-26 2011-09-22 18.565 20,843 +377 0.30% 386,953
2011-09-23 2011-09-21 22.013 20,466 -264 0.29% 450,517
2011-09-20 2011-09-16 19.626 20,730 +264 0.29% 406,847
2011-09-01 2011-08-30 22.278 20,466 -61 0.29% 455,945
2011-08-25 2011-08-23 20.422 20,527 +61 0.29% 419,195
2011-07-28 2011-07-26 24.665 20,466 -430 0.35% 504,796
2011-07-27 2011-07-25 25.196 20,896 +430 0.36% 526,486
2011-07-25 2011-07-21 25.991 20,466 -400 0.35% 531,936
2011-07-21 2011-07-19 25.461 20,866 +8 0.36% 531,264
2011-07-15 2011-07-13 25.991 20,858 +392 0.36% 542,125
2011-07-14 2011-07-12 23.604 20,466 -189 0.35% 483,085
2011-07-07 2011-07-05 25.196 20,655 +189 0.35% 520,414
2011-06-24 2011-06-22 23.339 20,466 -415 0.35% 477,657
2011-06-23 2011-06-21 23.869 20,881 +415 0.36% 498,419
2011-06-14 2011-06-10 25.991 20,466 -362 0.35% 531,936
2011-06-13 2011-06-09 29.174 20,828 -196 0.36% 607,632
2011-06-10 2011-06-08 31.561 21,024 -23 0.36% 663,533
2011-06-09 2011-06-07 33.417 21,047 -143 0.36% 703,333
2011-06-08 2011-06-03 34.213 21,190 -325 0.36% 724,972
2011-06-07 2011-06-02 34.478 21,515 +257 0.37% 741,797
2011-06-03 2011-06-01 35.539 21,258 -226 0.36% 755,488
2011-06-02 2011-05-31 35.274 21,484 +264 0.37% 757,822
2011-06-01 2011-05-30 33.948 21,220 -755 0.36% 720,370
2011-05-27 2011-05-25 38.456 21,975 -377 0.38% 845,079
2011-05-26 2011-05-24 37.130 22,352 -354 0.38% 829,936
2011-05-24 2011-05-20 39.252 22,706 +8 0.39% 891,256
2011-05-23 2011-05-19 39.517 22,698 +346 0.39% 896,962
2011-05-19 2011-05-17 39.252 22,352 -3,016 0.38% 877,361
2011-05-18 2011-05-16 41.639 25,368 +3,733 0.43% 1,056,297
2011-05-17 2011-05-13 38.722 21,635 -1,471 0.37% 837,742
2011-05-12 2011-05-09 40.843 23,106 +754 0.39% 943,726
2011-05-11 2011-05-06 40.843 22,352 -1,319 0.38% 912,930
2011-05-09 2011-05-05 38.722 23,671 +1,244 0.40% 916,579
2011-05-06 2011-05-04 38.722 22,427 -905 0.38% 868,409
2011-05-05 2011-05-03 38.456 23,332 -452 0.40% 897,264
2011-05-03 2011-04-28 42.435 23,784 +1,003 0.41% 1,009,265
2011-04-28 2011-04-26 38.191 22,781 +2,262 0.39% 870,033
2011-04-26 2011-04-20 26.522 20,519 -754 0.35% 544,198
2011-04-21 2011-04-19 24.930 21,273 +754 0.36% 530,343
2011-04-20 2011-04-18 26.522 20,519 -189 0.35% 544,198
2011-04-19 2011-04-15 27.052 20,708 +189 0.35% 560,194
2011-04-12 2011-04-08 24.665 20,519 -377 0.35% 506,104
2011-04-11 2011-04-07 24.665 20,896 -709 0.36% 515,402
2011-04-08 2011-04-06 24.400 21,605 +1,086 0.37% 527,160
2011-04-01 2011-03-30 23.604 20,519 +754 0.35% 484,336
2011-01-27 2011-01-25 30.235 19,765 +905 0.34% 597,588
2011-01-24 2011-01-20 28.643 18,860 +23 0.32% 540,214
2010-11-08 2010-11-04 33.948 18,837 -377 0.32% 639,473
2010-10-11 2010-10-07 37.130 19,214 -2,270 0.33% 713,421
2010-10-08 2010-10-06 36.600 21,484 +2,270 0.37% 786,311
2010-09-29 2010-09-27 34.478 19,214 -1,516 0.33% 662,463
2010-09-28 2010-09-24 33.682 20,730 +158 0.35% 698,238
2010-09-27 2010-09-22 32.887 20,572 +1,735 0.35% 676,548
2010-09-16 2010-09-14 32.622 18,837 +754 0.32% 614,493
2010-09-09 2010-09-07 29.969 18,083 -377 0.31% 541,938
2010-09-08 2010-09-06 28.643 18,460 -770 0.32% 528,757
2010-09-02 2010-08-31 26.522 19,230 -377 0.33% 510,011
2010-09-01 2010-08-30 27.848 19,607 +377 0.33% 546,010
2010-08-31 2010-08-27 33.417 19,230 -754 0.33% 642,614
2010-08-19 2010-08-17 29.174 19,984 -188 0.34% 583,009
2010-08-17 2010-08-13 29.969 20,172 +377 0.34% 604,544
2010-08-10 2010-08-06 32.622 19,795 -38 0.34% 645,745
2010-07-28 2010-07-26 31.826 19,833 -513 0.34% 631,204
2010-07-19 2010-07-15 35.009 20,346 -3,974 0.35% 712,284
2010-06-28 2010-06-24 39.517 24,320 -1,953 0.42% 961,059
2010-06-25 2010-06-23 38.987 26,273 -581 0.45% 1,024,300
2010-06-24 2010-06-22 40.313 26,854 +68 0.46% 1,082,562
2010-06-23 2010-06-21 40.578 26,786 -437 0.46% 1,086,925
2010-06-22 2010-06-18 38.191 27,223 -415 0.46% 1,039,678
2010-06-21 2010-06-17 37.661 27,638 +377 0.47% 1,040,867
2010-06-17 2010-06-14 37.661 27,261 -754 0.47% 1,026,669
2010-06-11 2010-06-09 38.456 28,015 -950 0.48% 1,077,355
2010-06-03 2010-06-01 36.600 28,965 -754 0.49% 1,060,115
2010-06-02 2010-05-31 37.130 29,719 -438 0.51% 1,103,475
2010-06-01 2010-05-28 38.191 30,157 -1,319 0.51% 1,151,731
2010-05-27 2010-05-25 34.478 31,476 -2,805 0.54% 1,085,234
2010-05-25 2010-05-20 35.274 34,281 -1,132 0.59% 1,209,220
2010-05-19 2010-05-17 41.109 35,413 -2,526 0.60% 1,455,777
2010-05-17 2010-05-13 46.148 37,939 -1,139 0.65% 1,750,796
2010-05-14 2010-05-12 44.822 39,078 -7 0.67% 1,751,537
2010-05-12 2010-05-10 46.413 39,085 -641 0.67% 1,814,047
2010-05-11 2010-05-07 42.435 39,726 -151 0.68% 1,685,758
2010-05-07 2010-05-05 48.800 39,877 -113 0.68% 1,945,990
2010-05-06 2010-05-04 50.922 39,990 +264 0.68% 2,036,353
2010-04-29 2010-04-27 50.656 39,726 +1,795 0.68% 2,012,373
2010-04-26 2010-04-22 58.348 37,931 +611 0.65% 2,213,183
2010-04-23 2010-04-21 58.348 37,320 +15,753 0.64% 2,177,533
2010-04-22 2010-04-20 49.595 21,567 -1,508 0.37% 1,069,625
2010-04-21 2010-04-19 49.330 23,075 +5,090 0.39% 1,138,295
2010-04-20 2010-04-16 49.595 17,985 -1,320 0.31% 891,974
2010-03-29 2010-03-25 45.882 19,305 +1,508 0.33% 885,760
2010-03-18 2010-03-16 37.926 17,797 -573 0.30% 674,968
2010-03-17 2010-03-15 38.987 18,370 +573 0.31% 716,188
2010-03-01 2010-02-25 37.130 17,797 -565 0.30% 660,808
2010-02-17 2010-02-11 36.865 18,362 +181 0.31% 676,917
2010-02-12 2010-02-10 38.722 18,181 +196 0.31% 703,997
2010-02-05 2010-02-03 36.865 17,985 +528 0.31% 663,018
2010-01-26 2010-01-22 39.252 17,457 +980 0.30% 685,223
2010-01-21 2010-01-19 45.087 16,477 -1,629 0.28% 742,895
2010-01-20 2010-01-18 43.761 18,106 -7,307 0.31% 792,331
2010-01-19 2010-01-15 42.700 25,413 -1,742 0.43% 1,085,131
2010-01-13 2010-01-11 39.252 27,155 -671 0.46% 1,065,889
2010-01-07 2010-01-05 42.435 27,826 -2,640 0.47% 1,180,786
2009-12-30 2009-12-28 40.578 30,466 +11,312 0.52% 1,236,253
2009-12-29 2009-12-24 40.313 19,154 -377 0.33% 772,153
2009-12-28 2009-12-22 39.252 19,531 +377 0.33% 766,631
2009-12-16 2009-12-14 40.578 19,154 +754 0.33% 777,233
2009-12-08 2009-12-04 44.556 18,400 -754 0.31% 819,837
2009-12-02 2009-11-30 39.517 19,154 +565 0.33% 756,913
2009-11-30 2009-11-26 41.109 18,589 +755 0.32% 764,167
2009-11-09 2009-11-05 45.352 17,834 -378 0.30% 808,808
2009-11-06 2009-11-04 39.517 18,212 -527 0.31% 719,688
2009-10-27 2009-10-22 40.843 18,739 +377 0.32% 765,363
2009-10-21 2009-10-19 38.456 18,362 +754 0.31% 706,136
2009-10-20 2009-10-16 37.926 17,608 +377 0.30% 667,800
2009-10-06 2009-10-02 42.700 17,231 -377 0.29% 735,761
2009-10-05 2009-09-30 44.026 17,608 +377 0.30% 775,208
2009-09-30 2009-09-28 46.943 17,231 -226 0.29% 808,880
2009-09-29 2009-09-25 48.535 17,457 -45,020 0.30% 847,269
2009-09-28 2009-09-24 41.109 62,477 -30,164 1.07% 2,568,338
2009-09-24 2009-09-22 42.435 92,641 -1,509 1.58% 3,931,186
2009-09-11 2009-09-09 44.556 94,150 +755 1.61% 4,194,981
2009-09-08 2009-09-04 46.943 93,395 -1,433 1.59% 4,384,270
2009-09-07 2009-09-03 46.678 94,828 -13,755 1.62% 4,426,389
2009-09-04 2009-09-02 38.456 108,583 -2,926 1.85% 4,175,709
2009-09-02 2009-08-31 43.230 111,509 -754 1.90% 4,820,564
2009-09-01 2009-08-28 44.291 112,263 -362 1.92% 4,972,256
2009-08-28 2009-08-26 47.739 112,625 -6,787 1.92% 5,376,599
2009-08-27 2009-08-25 46.943 119,412 -4,525 2.04% 5,605,593
2009-08-26 2009-08-24 48.004 123,937 -7,352 2.12% 5,949,492
2009-08-25 2009-08-21 47.209 131,289 +377 2.24% 6,197,959
2009-08-18 2009-08-14 56.226 130,912 -1,131 2.23% 7,360,642
2009-08-17 2009-08-13 60.469 132,043 +1,131 2.25% 7,984,553
2009-08-11 2009-08-07 59.143 130,912 -1,131 2.23% 7,742,562
2009-08-04 2009-07-31 64.448 132,043 +75,410 2.25% 8,509,852
2009-07-28 2009-07-24 63.652 56,633 -1,478 0.98% 3,604,800
2009-07-27 2009-07-23 64.978 58,111 +1,101 1.00% 3,775,937
2009-07-22 2009-07-20 62.591 57,010 -1,056 0.99% 3,568,317
2009-07-20 2009-07-16 60.469 58,066 -754 1.00% 3,511,213
2009-07-16 2009-07-14 55.430 58,820 +754 1.02% 3,260,406
2009-07-15 2009-07-13 57.022 58,066 +867 1.00% 3,311,012
2009-07-14 2009-07-10 59.674 57,199 -1,885 0.99% 3,413,275
2009-07-13 2009-07-09 60.469 59,084 -7 1.02% 3,572,770
2009-07-10 2009-07-08 62.326 59,091 +2,933 1.02% 3,682,897
2009-07-09 2009-07-07 62.591 56,158 -1,244 0.97% 3,514,989
2009-07-08 2009-07-06 68.956 57,402 -4,472 0.99% 3,958,227
2009-07-07 2009-07-03 66.304 61,874 -1,825 1.07% 4,102,500
2009-07-06 2009-07-02 66.304 63,699 -1,056 1.10% 4,223,505
2009-07-03 2009-06-30 76.913 64,755 +754 1.12% 4,980,485
2009-07-02 2009-06-29 83.543 64,001 +792 1.11% 5,346,846
2009-06-30 2009-06-26 79.565 63,209 -2,677 1.09% 5,029,219
2009-06-26 2009-06-24 78.239 65,886 -377 1.14% 5,154,844
2009-06-25 2009-06-23 76.913 66,263 +377 1.15% 5,096,470
2009-06-22 2009-06-18 86.195 65,886 -528 1.14% 5,679,065
2009-06-19 2009-06-17 78.239 66,414 -588 1.15% 5,196,154
2009-06-18 2009-06-16 74.261 67,002 +1,463 1.16% 4,975,608
2009-06-17 2009-06-15 79.565 65,539 +83 1.13% 5,214,605
2009-06-16 2009-06-12 84.869 65,456 -1,508 1.13% 5,555,201
2009-06-12 2009-06-10 84.869 66,964 +1,599 1.16% 5,683,184
2009-06-11 2009-06-09 82.217 65,365 +1,108 1.13% 5,374,120
2009-06-10 2009-06-08 79.565 64,257 +151 1.11% 5,112,603
2009-06-09 2009-06-05 59.674 64,106 -2,074 1.11% 3,825,441
2009-06-08 2009-06-04 55.695 66,180 -1,131 1.14% 3,685,924
2009-06-05 2009-06-03 57.287 67,311 -2,790 1.16% 3,856,028
2009-06-04 2009-06-02 58.878 70,101 +8,144 1.21% 4,127,409
2009-06-03 2009-06-01 56.756 61,957 +5,279 1.07% 3,516,451
2009-06-02 2009-05-29 52.248 56,678 +19,041 0.98% 2,961,291
2009-06-01 2009-05-27 47.739 37,637 +1,319 0.65% 1,796,751
2009-05-29 2009-05-26 46.148 36,318 +1,886 0.63% 1,675,990
2009-05-27 2009-05-25 46.678 34,432 -1,508 0.60% 1,607,220
2009-05-26 2009-05-22 47.739 35,940 +754 0.62% 1,715,738
2009-05-25 2009-05-21 49.861 35,186 -3,786 0.61% 1,754,398
2009-05-22 2009-05-20 46.678 38,972 +754 0.67% 1,819,138
2009-05-21 2009-05-19 49.330 38,218 +1,161 0.66% 1,885,303
2009-05-20 2009-05-18 46.148 37,057 +3,839 0.64% 1,710,094
2009-05-19 2009-05-15 42.435 33,218 +6,938 0.57% 1,409,593
2009-05-18 2009-05-14 36.600 26,280 -377 0.45% 961,844
2009-05-15 2009-05-13 34.478 26,657 +4,222 0.46% 919,084
2009-05-11 2009-05-07 34.478 22,435 +2,640 0.39% 773,517
2009-05-08 2009-05-06 36.600 19,795 +1,659 0.34% 724,494
2009-05-07 2009-05-05 33.948 18,136 +641 0.31% 615,675
2009-04-30 2009-04-28 29.174 17,495 -377 0.30% 510,396
2009-04-29 2009-04-27 32.887 17,872 +1,583 0.31% 587,753
2009-04-28 2009-04-24 35.804 16,289 -1,892 0.28% 583,215
2009-04-27 2009-04-23 36.600 18,181 +678 0.31% 665,422
2009-04-24 2009-04-22 39.252 17,503 -3,159 0.30% 687,028
2009-04-23 2009-04-21 37.130 20,662 +3,235 0.36% 767,186
2009-04-22 2009-04-20 45.087 17,427 -5,716 0.30% 785,727
2009-04-21 2009-04-17 26.787 23,143 -1,184 0.40% 619,928
2009-04-16 2009-04-14 27.583 24,327 -18,838 0.42% 671,000
2009-04-15 2009-04-09 27.052 43,165 -2,164 0.75% 1,167,703
2009-04-14 2009-04-08 27.052 45,329 -11,900 0.78% 1,226,243
2009-03-31 2009-03-27 25.726 57,229 +1,048 0.99% 1,472,273
2009-03-30 2009-03-26 26.787 56,181 +1,516 0.97% 1,504,912
2009-03-27 2009-03-25 23.869 54,665 +377 0.95% 1,304,825
2009-03-24 2009-03-20 23.869 54,288 +785 0.94% 1,295,826
2009-03-18 2009-03-16 26.787 53,503 +361 0.93% 1,433,177
2009-03-11 2009-03-09 27.848 53,142 +393 0.92% 1,479,884
2009-03-09 2009-03-05 29.704 52,749 -5,890 0.91% 1,566,869
2009-03-06 2009-03-04 26.256 58,639 +3,695 1.01% 1,539,650
2009-03-04 2009-03-02 27.848 54,944 -1,237 0.95% 1,530,065
2009-03-03 2009-02-27 28.909 56,181 +21,507 0.97% 1,624,113
2009-03-02 2009-02-26 23.339 34,674 +189 0.60% 809,258
2009-02-27 2009-02-25 24.665 34,485 +1,056 0.60% 850,577
2009-02-26 2009-02-24 22.543 33,429 +1,508 0.58% 753,603
2009-02-25 2009-02-23 25.196 31,921 +23 0.55% 804,267
2009-02-23 2009-02-19 23.869 31,898 -38 0.55% 761,389
2009-02-02 2009-01-29 23.869 31,936 +2,865 0.55% 762,296
2009-01-23 2009-01-21 23.869 29,071 +2,828 0.50% 693,910
2009-01-22 2009-01-20 24.930 26,243 -897 0.45% 654,247
2009-01-20 2009-01-16 24.400 27,140 +5,264 0.47% 662,214
2009-01-19 2009-01-15 23.869 21,876 +128 0.38% 522,169
2009-01-16 2009-01-14 27.848 21,748 +4,110 0.38% 605,632
2009-01-15 2009-01-13 27.317 17,638 -76 0.30% 481,822
2009-01-14 2009-01-12 27.317 17,714 -565 0.31% 483,898
2009-01-13 2009-01-09 29.704 18,279 +1,259 0.32% 542,964
2009-01-12 2009-01-08 29.969 17,020 +7,390 0.29% 510,080
2009-01-09 2009-01-07 31.561 9,630 -377 0.17% 303,930
2009-01-08 2009-01-06 31.826 10,007 +618 0.17% 318,482
2009-01-06 2009-01-02 28.378 9,389 -746 0.16% 266,442
2009-01-05 2008-12-31 31.826 10,135 +362 0.18% 322,556
2008-12-23 2008-12-19 30.765 9,773 -2,262 0.17% 300,667
2008-12-22 2008-12-18 29.704 12,035 -604 0.21% 357,490
2008-12-18 2008-12-16 35.009 12,639 -151 0.22% 442,473
2008-12-17 2008-12-15 33.152 12,790 -656 0.22% 424,015
2008-12-16 2008-12-12 34.478 13,446 -1,199 0.23% 463,593
2008-12-15 2008-12-11 36.069 14,645 +3,160 0.25% 528,237
2008-12-11 2008-12-09 29.174 11,485 +754 0.20% 335,061
2008-12-10 2008-12-08 31.561 10,731 +166 0.19% 338,678
2008-12-05 2008-12-03 23.869 10,565 +762 0.18% 252,181
2008-12-03 2008-12-01 25.726 9,803 -634 0.17% 252,192
2008-11-25 2008-11-21 23.869 10,437 -754 0.18% 249,126
2008-11-19 2008-11-17 24.400 11,191 +958 0.19% 273,059
2008-11-17 2008-11-13 25.991 10,233 +761 0.18% 265,968
2008-11-12 2008-11-10 31.030 9,472 +513 0.16% 293,919
2008-11-10 2008-11-06 30.500 8,959 +2,263 0.15% 273,248
2008-11-07 2008-11-05 40.048 6,696 -2,617 0.12% 268,159
2008-11-06 2008-11-04 38.456 9,313 -468 0.16% 358,144
2008-11-05 2008-11-03 32.887 9,781 -3,242 0.17% 321,666
2008-11-04 2008-10-31 33.682 13,023 -4,857 0.23% 438,647
2008-11-03 2008-10-30 26.522 17,880 -14,478 0.31% 474,207
2008-10-31 2008-10-29 21.217 32,358 -332 0.56% 686,550
2008-10-30 2008-10-28 21.217 32,690 +678 0.57% 693,594
2008-10-27 2008-10-23 61.000 32,012 +634 0.55% 1,952,725
2008-10-22 2008-10-20 64.448 31,378 -754 0.54% 2,022,236
2008-10-21 2008-10-17 64.448 32,132 +754 0.56% 2,070,830
2008-10-17 2008-10-15 67.630 31,378 -6,712 0.54% 2,122,100
2008-10-09 2008-10-06 84.869 38,090 -709 0.66% 3,232,670
2008-10-08 2008-10-03 91.500 38,799 -1,131 0.67% 3,550,095
2008-10-06 2008-10-02 92.826 39,930 -1,063 0.69% 3,706,532
2008-10-03 2008-09-30 87.521 40,993 +45 0.71% 3,587,765
2008-09-30 2008-09-26 87.521 40,948 -437 0.71% 3,583,827
2008-09-25 2008-09-23 92.826 41,385 -679 0.72% 3,841,593
2008-09-24 2008-09-22 90.174 42,064 -475 0.73% 3,793,061
2008-09-23 2008-09-19 86.195 42,539 -3,167 0.74% 3,666,663
2008-09-22 2008-09-18 72.935 45,706 +83 0.79% 3,333,545
2008-09-19 2008-09-17 91.500 45,623 -68 0.79% 4,174,489
2008-09-16 2008-09-11 106.087 45,691 +23 0.79% 4,847,201
2008-09-12 2008-09-10 106.087 45,668 +15 0.79% 4,844,761
2008-09-11 2008-09-09 106.087 45,653 +1,810 0.79% 4,843,170
2008-09-10 2008-09-08 107.413 43,843 +573 0.76% 4,709,292
2008-09-09 2008-09-05 119.347 43,270 +271 0.75% 5,164,161
2008-09-08 2008-09-04 137.913 42,999 -309 0.74% 5,930,101
2008-09-04 2008-09-02 148.521 43,308 -468 0.75% 6,432,155
2008-09-03 2008-09-01 156.478 43,776 +174 0.76% 6,849,966
2008-09-02 2008-08-29 153.826 43,602 +1,297 0.75% 6,707,100
2008-09-01 2008-08-28 159.130 42,305 +905 0.73% 6,731,988
2008-08-29 2008-08-27 159.130 41,400 -38 0.72% 6,587,975
2008-08-28 2008-08-26 159.130 41,438 +45 0.72% 6,594,022
2008-08-27 2008-08-25 159.130 41,393 +53 0.72% 6,586,861
2008-08-26 2008-08-21 169.738 41,340 -784 0.71% 7,016,989
2008-08-25 2008-08-20 180.347 42,124 -762 0.73% 7,596,943
2008-08-21 2008-08-19 182.999 42,886 -505 0.74% 7,848,108
2008-08-20 2008-08-18 185.651 43,391 -90 0.75% 8,055,603
2008-08-19 2008-08-15 185.651 43,481 +339 0.75% 8,072,312
2008-08-18 2008-08-14 188.304 43,142 -701 0.75% 8,123,796
2008-08-15 2008-08-13 201.564 43,843 +377 0.76% 8,837,190
2008-08-14 2008-08-12 206.869 43,466 +2,088 0.75% 8,991,759
2008-08-13 2008-08-11 214.825 41,378 -520 0.72% 8,889,040
2008-08-12 2008-08-08 222.782 41,898 +2,760 0.72% 9,334,111
2008-08-11 2008-08-07 222.782 39,138 -1,335 0.68% 8,719,233
2008-08-08 2008-08-05 228.086 40,473 +423 0.70% 9,231,329
2008-08-07 2008-08-04 233.390 40,050 -981 0.69% 9,347,286
2008-08-05 2008-08-01 228.086 41,031 -143 0.71% 9,358,601
2008-08-01 2008-07-30 230.738 41,174 +1,244 0.71% 9,500,417
2008-07-31 2008-07-29 225.434 39,930 -150 0.69% 9,001,577
2008-07-30 2008-07-28 233.390 40,080 -1,350 0.69% 9,354,288
2008-07-29 2008-07-25 233.390 41,430 +2,533 0.72% 9,669,365
2008-07-28 2008-07-24 238.695 38,897 -1,116 0.67% 9,284,510
2008-07-25 2008-07-23 236.043 40,013 -2,028 0.69% 9,444,772
2008-07-24 2008-07-22 230.738 42,041 -347 0.73% 9,700,467
2008-07-23 2008-07-21 225.434 42,388 -475 0.73% 9,555,694
2008-07-22 2008-07-18 225.434 42,863 +181 0.74% 9,662,775
2008-07-21 2008-07-17 228.086 42,682 +1,908 0.74% 9,735,171
2008-07-18 2008-07-16 230.738 40,774 -1,101 0.71% 9,408,122
2008-07-17 2008-07-15 222.782 41,875 +113 0.72% 9,328,987
2008-07-16 2008-07-14 228.086 41,762 -1,018 0.72% 9,525,332
2008-07-15 2008-07-11 225.434 42,780 +317 0.74% 9,644,064
2008-07-14 2008-07-10 222.782 42,463 +105 0.73% 9,459,982
2008-07-11 2008-07-09 220.130 42,358 -467 0.73% 9,324,250
2008-07-10 2008-07-08 220.130 42,825 -566 0.74% 9,427,050
2008-07-09 2008-07-07 212.173 43,391 -1,184 0.75% 9,206,404
2008-07-08 2008-07-04 206.869 44,575 -852 0.77% 9,221,176
2008-07-07 2008-07-03 206.869 45,427 -852 0.79% 9,397,428
2008-07-04 2008-07-02 206.869 46,279 -15 0.80% 9,573,680
2008-07-03 2008-06-30 212.173 46,294 +445 0.80% 9,822,342
2008-07-02 2008-06-27 209.521 45,849 -31 0.79% 9,606,326
2008-06-30 2008-06-26 209.521 45,880 +189 0.79% 9,612,821
2008-06-27 2008-06-25 206.869 45,691 -558 0.84% 9,452,042
2008-06-26 2008-06-24 209.521 46,249 +860 0.85% 9,690,134
2008-06-25 2008-06-23 220.130 45,389 -513 0.84% 9,991,463
2008-06-24 2008-06-20 214.825 45,902 +1,350 0.84% 9,860,910
2008-06-23 2008-06-19 206.869 44,552 -709 0.82% 9,216,418
2008-06-20 2008-06-18 209.521 45,261 +2,601 0.83% 9,483,128
2008-06-19 2008-06-17 209.521 42,660 -723 0.79% 8,938,164
2008-06-18 2008-06-16 212.173 43,383 +1,870 0.80% 9,204,706
2008-06-17 2008-06-13 214.825 41,513 +2,714 0.76% 8,918,042
2008-06-16 2008-06-12 222.782 38,799 -2,300 0.71% 8,643,710
2008-06-13 2008-06-11 222.782 41,099 +1,991 0.76% 9,156,108
2008-06-12 2008-06-10 225.434 39,108 -482 0.72% 8,816,270
2008-06-11 2008-06-06 236.043 39,590 +377 0.73% 9,344,926
2008-06-10 2008-06-05 238.695 39,213 +3,589 0.72% 9,359,937
2008-06-06 2008-06-04 236.043 35,624 +22,691 0.66% 8,408,781
2008-06-03 2008-05-30 233.390 12,933 -2,798 0.24% 3,018,438
2008-06-02 2008-05-29 217.477 15,731 +3,997 0.29% 3,421,138
2008-05-30 2008-05-28 212.173 11,734 +53 0.22% 2,489,639
2008-05-29 2008-05-27 214.825 11,681 +2,089 0.22% 2,509,374
2008-05-28 2008-05-26 212.173 9,592 -1,531 0.18% 2,035,164
2008-05-27 2008-05-23 214.825 11,123 +219 0.20% 2,389,502
2008-05-26 2008-05-22 212.173 10,904 +3,197 0.20% 2,313,536
2008-05-23 2008-05-21 206.869 7,707 -400 0.14% 1,594,338
2008-05-22 2008-05-20 206.869 8,107 +2,519 0.15% 1,677,085
2008-05-21 2008-05-19 217.477 5,588 -234 0.10% 1,215,264
2008-05-20 2008-05-16 217.477 5,822 +1,659 0.11% 1,266,154
2008-05-19 2008-05-15 217.477 4,163 -1,855 0.08% 905,359
2008-05-16 2008-05-14 198.912 6,018 +1,327 0.11% 1,197,054
2008-05-15 2008-05-13 182.999 4,691 -935 0.09% 858,450
2008-05-14 2008-05-09 185.651 5,626 +1,546 0.10% 1,044,475
2008-05-13 2008-05-08 196.260 4,080 -3,657 0.08% 800,741
2008-05-09 2008-05-07 175.043 7,737 -9,509 0.14% 1,354,306
2008-05-08 2008-05-06 153.826 17,246 -1,508 0.32% 2,652,875
2008-05-07 2008-05-05 145.869 18,754 -1,418 0.35% 2,735,628
2008-05-06 2008-05-02 137.913 20,172 -30 0.37% 2,781,971
2008-05-05 2008-04-30 132.608 20,202 +769 0.37% 2,678,951
2008-05-02 2008-04-29 120.673 19,433 -61 0.36% 2,345,047
2008-04-30 2008-04-28 120.673 19,494 +16 0.36% 2,352,408
2008-04-29 2008-04-25 127.304 19,478 +618 0.36% 2,479,625
2008-04-28 2008-04-24 125.978 18,860 +53 0.35% 2,375,941
2008-04-25 2008-04-23 124.652 18,807 +279 0.35% 2,344,325
2008-04-24 2008-04-22 131.282 18,528 +158 0.34% 2,432,395
2008-04-23 2008-04-21 132.608 18,370 +189 0.34% 2,436,013
2008-04-21 2008-04-17 132.608 18,181 -249 0.33% 2,410,950
2008-04-18 2008-04-16 132.608 18,430 +75 0.34% 2,443,969
2008-04-17 2008-04-15 132.608 18,355 -15 0.34% 2,434,023
2008-04-16 2008-04-14 137.913 18,370 -30 0.34% 2,533,453
2008-04-15 2008-04-11 140.565 18,400 +38 0.34% 2,586,390
2008-04-10 2008-04-08 159.130 18,362 +196 0.34% 2,921,942
2008-04-09 2008-04-07 159.130 18,166 +7,314 0.33% 2,890,753
2008-04-08 2008-04-03 159.130 10,852 -460 0.20% 1,726,877
2008-04-07 2008-04-02 161.782 11,312 -7 0.21% 1,830,078
2008-04-03 2008-04-01 164.434 11,319 -309 0.21% 1,861,230
2008-04-02 2008-03-31 175.043 11,628 -958 0.21% 2,035,398
2008-03-31 2008-03-27 169.738 12,586 -543 0.23% 2,136,329
2008-03-28 2008-03-26 177.695 13,129 -45 0.24% 2,332,957
2008-03-27 2008-03-25 182.999 13,174 -905 0.24% 2,410,833
2008-03-26 2008-03-20 172.391 14,079 +377 0.26% 2,427,088
2008-03-25 2008-03-19 156.478 13,702 -724 0.25% 2,144,057
2008-03-20 2008-03-18 128.630 14,426 -1,463 0.27% 1,855,616
2008-03-19 2008-03-17 143.217 15,889 -158 0.29% 2,275,573
2008-03-18 2008-03-14 188.304 16,047 -1,101 0.30% 3,021,708
2008-03-17 2008-03-13 206.869 17,148 -159 0.32% 3,547,386
2008-03-14 2008-03-12 228.086 17,307 +196 0.32% 3,947,486
2008-03-13 2008-03-11 214.825 17,111 +279 0.31% 3,675,875
2008-03-12 2008-03-10 262.564 16,832 +23 0.31% 4,419,481
2008-03-11 2008-03-07 318.260 16,809 -324 0.31% 5,349,627
2008-03-10 2008-03-06 342.129 17,133 +75 0.32% 5,861,699
2008-03-07 2008-03-05 355.390 17,058 -407 0.31% 6,062,242
2008-03-06 2008-03-04 352.738 17,465 +422 0.32% 6,160,566
2008-03-05 2008-03-03 371.303 17,043 +144 0.31% 6,328,116
2008-03-04 2008-02-29 376.607 16,899 -121 0.31% 6,364,286
2008-03-03 2008-02-28 387.216 17,020 -814 0.31% 6,590,415
2008-02-29 2008-02-27 376.607 17,834 +180 0.33% 6,716,414
2008-02-28 2008-02-26 379.259 17,654 +136 0.34% 6,695,446
2008-02-27 2008-02-25 384.564 17,518 -151 0.34% 6,736,788
2008-02-26 2008-02-22 389.868 17,669 +219 0.34% 6,888,579
2008-02-25 2008-02-21 397.825 17,450 -241 0.33% 6,942,039
2008-02-22 2008-02-20 416.390 17,691 -23 0.34% 7,366,351
2008-02-21 2008-02-19 358.042 17,714 +53 0.34% 6,342,358
2008-02-20 2008-02-18 363.346 17,661 -513 0.34% 6,417,062
2008-02-19 2008-02-15 371.303 18,174 +520 0.35% 6,748,060
2008-02-18 2008-02-14 392.520 17,654 -256 0.34% 6,929,553
2008-02-15 2008-02-13 405.781 17,910 +181 0.34% 7,267,539
2008-02-14 2008-02-12 400.477 17,729 -53 0.34% 7,100,052
2008-02-13 2008-02-11 413.738 17,782 +1,395 0.34% 7,357,081
2008-02-12 2008-02-06 389.868 16,387 +8 0.31% 6,388,768
2008-02-11 2008-02-04 405.781 16,379 -60 0.31% 6,646,288
2008-02-05 2008-02-01 413.738 16,439 +233 0.32% 6,801,432
2008-02-04 2008-01-31 448.216 16,206 -490 0.31% 7,263,784
2008-02-01 2008-01-30 464.129 16,696 -279 0.32% 7,749,092
2008-01-31 2008-01-29 474.737 16,975 -120 0.33% 8,058,666
2008-01-30 2008-01-28 487.998 17,095 +218 0.34% 8,342,329
2008-01-29 2008-01-25 511.868 16,877 -1,930 0.34% 8,638,790
2008-01-28 2008-01-24 485.346 18,807 -196 0.37% 9,127,902
2008-01-25 2008-01-23 477.390 19,003 +2,609 0.38% 9,071,833
2008-01-24 2008-01-22 485.346 16,394 -38 0.33% 7,956,762
2008-01-23 2008-01-21 522.476 16,432 +151 0.33% 8,585,330
2008-01-22 2008-01-18 525.128 16,281 +98 0.32% 8,549,616
2008-01-21 2008-01-17 530.433 16,183 +83 0.32% 8,583,994
2008-01-18 2008-01-16 517.172 16,100 +75 0.32% 8,326,469
2008-01-17 2008-01-15 562.259 16,025 -814 0.32% 9,010,196
2008-01-16 2008-01-14 583.476 16,839 -38 0.33% 9,825,153
2008-01-15 2008-01-11 578.172 16,877 -166 0.34% 9,757,804
2008-01-14 2008-01-10 607.346 17,043 +98 0.34% 10,350,990
2008-01-10 2008-01-08 644.476 16,945 -769 0.34% 10,920,643
2008-01-09 2008-01-07 649.780 17,714 -241 0.35% 11,510,206
2008-01-08 2008-01-04 636.519 17,955 +188 0.36% 11,428,705
2008-01-07 2008-01-03 625.911 17,767 -490 0.35% 11,120,555
2008-01-04 2008-01-02 625.911 18,257 -30 0.36% 11,427,251
2008-01-03 2007-12-31 631.215 18,287 -611 0.36% 11,543,029
2008-01-02 2007-12-27 633.867 18,898 +264 0.41% 11,978,822
2007-12-28 2007-12-24 647.128 18,634 +784 0.41% 12,058,583
2007-12-27 2007-12-20 607.346 17,850 -1,085 0.39% 10,841,118
2007-12-21 2007-12-19 543.694 18,935 -197 0.41% 10,294,838
2007-12-20 2007-12-18 522.476 19,132 +227 0.42% 9,996,016
2007-12-19 2007-12-17 596.737 18,905 -302 0.41% 11,281,311
2007-12-18 2007-12-14 668.345 19,207 -113 0.42% 12,836,908
2007-12-17 2007-12-13 686.910 19,320 +23 0.42% 13,271,110
2007-12-14 2007-12-12 708.128 19,297 -16 0.42% 13,664,741
2007-12-13 2007-12-11 689.563 19,313 +460 0.42% 13,317,523
2007-12-12 2007-12-10 724.041 18,853 +121 0.41% 13,650,340
2007-12-11 2007-12-07 747.910 18,732 +332 0.41% 14,009,854
2007-12-10 2007-12-06 769.128 18,400 +294 0.40% 14,151,947
2007-12-07 2007-12-05 750.562 18,106 -347 0.40% 13,589,683
2007-12-06 2007-12-04 790.345 18,453 +98 0.40% 14,584,233
2007-12-05 2007-12-03 774.432 18,355 +1,048 0.40% 14,214,697
2007-12-03 2007-11-29 636.519 17,307 -512 0.38% 11,016,240
2007-11-29 2007-11-27 535.737 17,819 -136 0.39% 9,546,300
2007-11-28 2007-11-26 522.476 17,955 -5,045 0.39% 9,381,062
2007-11-26 2007-11-22 517.172 23,000 +20,662 0.50% 11,894,955
2007-11-12 2007-11-08 649.780 2,338 -21,039 0.05% 1,519,186
2007-11-09 2007-11-07 578.172 23,377 -1,508 0.51% 13,515,921
2007-11-06 2007-11-02 583.476 24,885 +1,508 0.55% 14,519,802
2007-11-02 2007-10-31 559.607 23,377 -377 0.51% 13,081,923
2007-10-31 2007-10-29 604.693 23,754 -377 0.52% 14,363,886
2007-10-30 2007-10-26 533.085 24,131 +1,508 0.53% 12,863,873
2007-10-29 2007-10-25 477.390 22,623 -754 0.50% 10,799,983
2007-10-26 2007-10-24 429.651 23,377 -754 0.51% 10,043,941
2007-10-24 2007-10-22 392.520 24,131 +377 0.53% 9,471,906
2007-10-23 2007-10-18 416.390 23,754 -113 0.52% 9,890,922
2007-10-18 2007-10-16 437.607 23,867 +377 0.52% 10,444,367
2007-10-17 2007-10-15 440.259 23,490 -1,508 0.51% 10,341,689
2007-10-16 2007-10-12 445.564 24,998 -378 0.55% 11,138,197
2007-10-11 2007-10-09 258.586 25,376 -1,508 0.56% 6,561,878
2007-10-10 2007-10-08 171.065 26,884 -6,410 0.59% 4,598,900
2007-09-27 2007-09-24 71.608 33,294 +377 0.73% 2,384,131
2007-09-25 2007-09-21 57.817 32,917 +755 0.72% 1,903,168
2007-09-24 2007-09-20 55.695 32,162 -377 0.70% 1,791,277
2007-09-21 2007-09-19 49.861 32,539 +4,147 0.71% 1,622,417
2007-09-20 2007-09-18 46.413 28,392 +1,131 0.62% 1,317,754
2007-09-19 2007-09-17 46.943 27,261 +2,640 0.60% 1,279,721
2007-09-18 2007-09-14 44.291 24,621 -4,902 0.54% 1,090,492
2007-09-17 2007-09-13 46.678 29,523 -754 0.65% 1,378,077
2007-09-13 2007-09-11 47.474 30,277 +6,033 0.66% 1,437,362
2007-09-12 2007-09-10 47.209 24,244 -4,902 0.53% 1,144,523
2007-09-10 2007-09-06 43.495 29,146 +1,131 0.64% 1,267,719
2007-09-07 2007-09-05 43.230 28,015 +6,787 0.61% 1,211,096
2007-09-06 2007-09-04 39.252 21,228 -5,279 0.46% 833,242
2007-09-05 2007-09-03 40.578 26,507 +13,951 0.58% 1,075,604
2007-08-30 2007-08-28 32.887 12,556 +3,017 0.28% 412,927
2007-08-28 2007-08-24 35.804 9,539 +3,393 0.21% 341,536
2007-08-27 2007-08-23 32.887 6,146 -754 0.13% 202,122
2007-08-23 2007-08-21 33.682 6,900 -1,885 0.15% 232,409
2007-08-22 2007-08-20 32.887 8,785 +2,639 0.19% 288,911
2007-08-21 2007-08-17 27.052 6,146 -2,262 0.13% 166,262
2007-08-14 2007-08-10 24.930 8,408 +1,885 0.18% 209,614
2007-08-09 2007-08-07 26.787 6,523 +754 0.14% 174,731
2007-08-01 2007-07-30 30.235 5,769 +1,131 0.13% 174,424
2007-07-31 2007-07-27 29.704 4,638 +2,640 0.10% 137,768
2007-07-30 2007-07-26 35.009 1,998 -6,033 0.04% 69,947
2007-07-27 2007-07-25 38.191 8,031 +565 0.18% 306,713
2007-07-26 2007-07-24 33.682 7,466 -377 0.16% 251,473
2007-07-25 2007-07-23 29.969 7,843 +754 0.17% 235,050
2007-07-23 2007-07-19 23.339 7,089 +2,640 0.16% 165,450
2007-07-20 2007-07-18 22.543 4,449 +2,262 0.10% 100,296
2007-06-26 2007-06-22 23.869 2,187 0.05% 52,203

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top