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: DBS BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.300 880,760 +0 0.23% 1,144,988
2025-10-13 2025-10-09 1.260 880,760 +0 0.23% 1,109,758
2025-10-10 2025-10-08 1.320 880,760 +0 0.23% 1,162,603
2025-10-09 2025-10-06 1.240 880,760 +0 0.23% 1,092,142
2025-10-08 2025-10-03 1.260 880,760 -300 0.23% 1,109,758
2025-10-02 2025-09-29 1.290 881,060 -800 0.23% 1,136,567
2025-08-25 2025-08-21 1.220 881,860 -200 0.22% 1,075,869
2025-08-22 2025-08-20 1.270 882,060 -8,000 0.22% 1,120,216
2025-08-06 2025-08-04 1.270 890,060 -40,000 0.22% 1,130,376
2025-07-24 2025-07-22 1.500 930,060 +20,000 0.23% 1,395,090
2025-07-23 2025-07-21 1.620 910,060 +4,000 0.23% 1,474,297
2025-07-21 2025-07-17 0.990 906,060 -8,000 0.22% 896,999
2025-07-14 2025-07-10 0.930 914,060 -8,000 0.23% 850,076
2025-07-03 2025-06-30 0.780 922,060 -1,200 0.23% 719,207
2025-06-16 2025-06-12 0.800 923,260 -10,800 0.23% 738,608
2025-05-28 2025-05-26 0.760 934,060 -100 0.23% 709,886
2025-05-15 2025-05-13 0.720 934,160 +15,000 0.23% 672,595
2025-05-14 2025-05-12 0.720 919,160 -87,500 0.22% 661,795
2025-05-13 2025-05-09 0.760 1,006,660 +24,200 0.25% 765,062
2025-04-30 2025-04-28 0.720 982,460 -7,300 0.24% 707,371
2025-04-14 2025-04-10 0.800 989,760 +400 0.24% 791,808
2025-03-27 2025-03-25 1.160 989,360 +400 0.24% 1,147,658
2025-03-18 2025-03-14 1.200 988,960 -500 0.24% 1,186,752
2025-03-13 2025-03-11 1.280 989,460 -30,000 0.24% 1,266,509
2025-03-11 2025-03-07 1.400 1,019,460 +17,500 0.25% 1,427,244
2025-03-10 2025-03-06 1.360 1,001,960 +16,000 0.24% 1,362,666
2025-03-06 2025-03-04 1.400 985,960 +12,500 0.24% 1,380,344
2025-03-03 2025-02-27 1.320 973,460 +400 0.24% 1,284,967
2024-03-05 2024-03-01 2.320 973,060 +22,500 0.24% 2,257,499
2024-02-06 2024-02-02 2.240 950,560 +6,000 0.23% 2,129,254
2024-02-05 2024-02-01 2.400 944,560 -17,500 0.23% 2,266,944
2024-01-17 2024-01-15 2.360 962,060 -10,000 0.23% 2,270,462
2024-01-11 2024-01-09 2.400 972,060 -5,000 0.24% 2,332,944
2024-01-08 2024-01-04 2.360 977,060 +5,000 0.24% 2,305,862
2023-12-28 2023-12-22 2.360 972,060 +10,000 0.24% 2,294,062
2023-12-07 2023-12-05 2.000 962,060 +5,000 0.23% 1,924,120
2023-11-24 2023-11-22 2.120 957,060 -4,900 0.23% 2,028,967
2023-11-03 2023-11-01 2.480 961,960 +3,000 0.23% 2,385,661
2023-09-28 2023-09-26 2.000 958,960 +7,000 0.24% 1,917,920
2023-09-22 2023-09-20 1.800 951,960 +5,500 0.25% 1,713,528
2023-09-14 2023-09-12 1.480 946,460 -1,000 0.28% 1,400,761
2023-08-28 2023-08-24 1.560 947,460 -7,500 0.28% 1,478,038
2023-08-24 2023-08-22 1.640 954,960 -10,100 0.28% 1,566,134
2023-08-23 2023-08-21 1.720 965,060 +7,500 0.28% 1,659,903
2023-03-21 2023-03-17 2.600 957,560 -12,500 0.28% 2,489,656
2023-03-14 2023-03-10 2.800 970,060 -25,000 0.28% 2,716,168
2023-02-13 2023-02-09 3.600 995,060 +3,000 0.29% 3,582,216
2023-02-10 2023-02-08 3.560 992,060 +52,500 0.29% 3,531,734
2022-12-30 2022-12-28 2.840 939,560 +22,500 0.28% 2,668,350
2022-12-29 2022-12-23 3.200 917,060 -100 0.27% 2,934,592
2022-12-23 2022-12-21 3.320 917,160 +12,200 0.27% 3,044,971
2022-11-18 2022-11-16 2.920 904,960 +5,000 0.26% 2,642,483
2022-10-27 2022-10-25 2.640 899,960 -200 0.26% 2,375,894
2022-10-24 2022-10-20 3.800 900,160 -600 0.26% 3,420,608
2022-09-06 2022-09-02 4.800 900,760 -700 0.26% 4,323,648
2022-09-05 2022-09-01 4.720 901,460 +1,000 0.26% 4,254,891
2022-09-01 2022-08-30 5.000 900,460 +2,000 0.26% 4,502,300
2022-08-17 2022-08-15 4.960 898,460 +3,100 0.26% 4,456,362
2022-08-16 2022-08-12 5.160 895,360 +4,000 0.26% 4,620,058
2022-08-03 2022-08-01 4.800 891,360 -2,800 0.26% 4,278,528
2022-06-14 2022-06-10 6.680 894,160 -74,400 0.26% 5,972,989
2022-05-30 2022-05-26 6.760 968,560 -25,000 0.28% 6,547,466
2022-05-26 2022-05-24 6.800 993,560 -50,000 0.29% 6,756,208
2022-05-25 2022-05-23 6.800 1,043,560 -101,900 0.30% 7,096,208
2022-04-19 2022-04-13 7.200 1,145,460 +2,500 0.33% 8,247,312
2022-04-01 2022-03-30 8.000 1,142,960 +5,000 0.33% 9,143,680
2022-03-31 2022-03-29 8.320 1,137,960 +800 0.33% 9,467,827
2022-03-25 2022-03-23 9.400 1,137,160 -1,300 0.33% 10,689,304
2022-03-18 2022-03-16 7.240 1,138,460 +1,700 0.33% 8,242,450
2022-03-10 2022-03-08 8.640 1,136,760 -21,000 0.33% 9,821,606
2022-02-15 2022-02-11 11.600 1,157,760 +17,500 0.34% 13,430,016
2022-02-11 2022-02-09 12.000 1,140,260 +22,500 0.33% 13,683,120
2022-02-10 2022-02-08 11.800 1,117,760 +25,900 0.32% 13,189,568
2022-02-09 2022-02-07 12.600 1,091,860 +18,000 0.32% 13,757,436
2022-02-07 2022-01-31 12.600 1,073,860 +87,700 0.31% 13,530,636
2022-01-28 2022-01-26 13.600 986,160 -12,500 0.29% 13,411,776
2022-01-24 2022-01-20 14.200 998,660 +12,500 0.30% 14,180,972
2022-01-21 2022-01-19 14.600 986,160 -12,500 0.30% 14,397,936
2022-01-13 2022-01-11 15.000 998,660 -1,200 0.33% 14,979,900
2022-01-07 2022-01-05 13.600 999,860 +12,500 0.33% 13,598,096
2022-01-06 2022-01-04 14.000 987,360 -1,000 0.33% 13,823,040
2021-12-30 2021-12-28 14.600 988,360 +600 0.33% 14,430,056
2021-12-28 2021-12-22 15.600 987,760 +600 0.33% 15,409,056
2021-12-15 2021-12-13 17.800 987,160 +100 0.37% 17,571,448
2021-12-06 2021-12-02 17.800 987,060 -4,700 0.37% 17,569,668
2021-11-12 2021-11-10 14.600 991,760 +35,300 0.37% 14,479,696
2021-11-05 2021-11-03 15.200 956,460 +300 0.35% 14,538,192
2021-10-27 2021-10-25 16.600 956,160 -32,500 0.35% 15,872,256
2021-10-18 2021-10-12 18.600 988,660 -1,100 0.37% 18,389,076
2021-10-15 2021-10-11 19.000 989,760 -1,600 0.37% 18,805,440
2021-10-12 2021-10-08 16.600 991,360 +2,800 0.37% 16,456,576
2021-10-11 2021-10-07 17.200 988,560 +8,700 0.37% 17,003,232
2021-10-08 2021-10-06 17.000 979,860 +4,600 0.36% 16,657,620
2021-10-07 2021-10-05 15.800 975,260 -17,300 0.36% 15,409,108
2021-10-06 2021-10-04 13.600 992,560 +18,000 0.37% 13,498,816
2021-09-30 2021-09-28 13.800 974,560 -225,000 0.36% 13,448,928
2021-09-29 2021-09-27 13.800 1,199,560 -23,600 0.44% 16,553,928
2021-09-16 2021-09-14 14.200 1,223,160 -2,500 0.45% 17,368,872
2021-09-08 2021-09-06 11.800 1,225,660 +33,000 0.45% 14,462,788
2021-08-27 2021-08-25 11.400 1,192,660 +16,300 0.44% 13,596,324
2021-08-24 2021-08-20 11.600 1,176,360 +35,000 0.44% 13,645,776
2021-08-18 2021-08-16 11.800 1,141,360 +42,300 0.42% 13,468,048
2021-08-13 2021-08-11 12.000 1,099,060 +900 0.41% 13,188,720
2021-08-09 2021-08-05 11.200 1,098,160 +119,700 0.41% 12,299,392
2021-08-06 2021-08-04 11.800 978,460 +58,200 0.36% 11,545,828
2021-08-05 2021-08-03 11.400 920,260 +9,000 0.34% 10,490,964
2021-08-03 2021-07-30 10.800 911,260 +18,500 0.34% 9,841,608
2021-07-22 2021-07-20 11.400 892,760 +10,500 0.33% 10,177,464
2021-07-19 2021-07-15 11.600 882,260 +23,600 0.33% 10,234,216
2021-07-15 2021-07-13 12.000 858,660 +166,700 0.32% 10,303,920
2021-07-14 2021-07-12 11.800 691,960 -2,500 0.26% 8,165,128
2021-07-13 2021-07-09 11.800 694,460 +2,500 0.26% 8,194,628
2021-07-12 2021-07-08 11.600 691,960 -200 0.26% 8,026,736
2021-07-06 2021-07-02 13.400 692,160 -7,500 0.26% 9,274,944
2021-07-05 2021-06-30 13.600 699,660 -5,000 0.26% 9,515,376
2021-07-02 2021-06-29 13.000 704,660 -12,500 0.26% 9,160,580
2021-06-29 2021-06-25 12.600 717,160 +2,500 0.27% 9,036,216
2021-06-28 2021-06-24 13.800 714,660 +203,300 0.26% 9,862,308
2021-06-24 2021-06-22 13.600 511,360 +40,900 0.28% 6,954,496
2021-06-23 2021-06-21 14.000 470,460 -1,000 0.26% 6,586,440
2021-06-16 2021-06-11 11.600 471,460 +1,000 0.26% 5,468,936
2021-06-15 2021-06-10 11.800 470,460 +14,000 0.26% 5,551,428
2021-06-10 2021-06-08 11.800 456,460 +8,600 0.25% 5,386,228
2021-06-09 2021-06-07 11.800 447,860 +1,000 0.25% 5,284,748
2021-05-31 2021-05-27 15.200 446,860 -800 0.25% 6,792,272
2021-05-27 2021-05-25 15.200 447,660 -500 0.25% 6,804,432
2021-05-25 2021-05-21 13.600 448,160 +100 0.25% 6,094,976
2021-05-24 2021-05-20 14.519 448,060 -38,991 0.25% 6,505,347
2021-05-13 2021-05-11 13.049 487,051 -6,311 0.25% 6,355,357
2021-05-11 2021-05-07 13.600 493,362 -4,244 0.25% 6,709,723
2021-05-07 2021-05-05 14.703 497,606 -653 0.25% 7,316,153
2021-05-04 2021-04-30 17.276 498,259 +2,829 0.25% 8,607,761
2021-04-16 2021-04-14 18.195 495,430 +1,632 0.25% 9,014,148
2021-03-25 2021-03-23 17.827 493,798 -1,197 0.25% 8,802,950
2021-03-23 2021-03-19 18.378 494,995 +1,089 0.25% 9,097,205
2021-03-22 2021-03-18 18.195 493,906 -1,633 0.25% 8,986,419
2021-03-12 2021-03-10 15.805 495,539 +871 0.25% 7,832,195
2021-03-11 2021-03-09 14.519 494,668 +217 0.25% 7,182,045
2021-03-09 2021-03-05 18.011 494,451 +1,633 0.25% 8,905,463
2021-03-04 2021-03-02 18.378 492,818 -544 0.28% 9,057,196
2021-03-02 2021-02-26 18.746 493,362 -762 0.28% 9,248,537
2021-02-26 2021-02-24 18.378 494,124 +544 0.28% 9,081,198
2021-02-19 2021-02-17 22.422 493,580 -1,850 0.28% 11,066,864
2021-02-18 2021-02-16 22.789 495,430 -5,550 0.28% 11,290,448
2021-02-17 2021-02-11 20.951 500,980 -1,088 0.28% 10,496,208
2021-02-16 2021-02-09 20.216 502,068 +217 0.28% 10,149,915
2021-02-10 2021-02-08 16.908 501,851 +545 0.28% 8,485,351
2021-02-09 2021-02-05 14.703 501,306 +435 0.28% 7,370,553
2021-02-08 2021-02-04 14.886 500,871 -3,374 0.28% 7,456,209
2021-02-05 2021-02-03 12.681 504,245 -2,611 0.28% 6,394,372
2021-02-04 2021-02-02 12.865 506,856 -109 0.29% 6,520,634
2021-02-03 2021-02-01 12.130 506,965 -5,333 0.29% 6,149,348
2021-02-01 2021-01-28 10.476 512,298 +3,265 0.29% 5,366,668
2021-01-27 2021-01-25 11.578 509,033 -544 0.29% 5,893,777
2021-01-22 2021-01-20 9.557 509,577 -27,206 0.29% 4,869,903
2021-01-21 2021-01-19 9.924 536,783 +16,324 0.30% 5,327,209
2021-01-19 2021-01-15 9.189 520,459 +6,529 0.29% 4,782,596
2021-01-08 2021-01-06 9.373 513,930 -109 0.29% 4,817,052
2020-12-18 2020-12-16 8.381 514,039 -435 0.29% 4,307,925
2020-12-17 2020-12-15 8.086 514,474 +435 0.29% 4,160,287
2020-12-03 2020-12-01 9.042 514,039 -2,176 0.29% 4,648,024
2020-11-26 2020-11-24 9.741 516,215 +1,741 0.29% 5,028,213
2020-11-25 2020-11-23 9.005 514,474 -4,135 0.29% 4,633,047
2020-11-24 2020-11-20 9.189 518,609 -28,295 0.29% 4,765,596
2020-11-23 2020-11-19 9.557 546,904 -9,794 0.31% 5,226,628
2020-11-20 2020-11-18 8.564 556,698 +3,047 0.31% 4,767,742
2020-11-19 2020-11-17 7.976 553,651 -1,632 0.31% 4,416,040
2020-11-18 2020-11-16 7.756 555,283 -109 0.31% 4,306,595
2020-11-13 2020-11-11 7.792 555,392 -544 0.31% 4,327,855
2020-11-12 2020-11-10 7.351 555,936 +435 0.34% 4,086,881
2020-11-11 2020-11-09 7.572 555,501 +1,197 0.34% 4,206,194
2020-11-10 2020-11-06 7.939 554,304 -1,741 0.34% 4,400,874
2020-10-20 2020-10-16 6.726 556,045 +1,089 0.34% 3,740,229
2020-09-29 2020-09-25 6.212 554,956 +326 0.34% 3,447,327
2020-09-28 2020-09-24 6.616 554,630 -544 0.34% 3,669,552
2020-09-23 2020-09-21 7.057 555,174 +979 0.34% 3,918,028
2020-09-16 2020-09-14 7.131 554,195 +544 0.34% 3,951,860
2020-09-08 2020-09-04 6.249 553,651 +38,089 0.34% 3,459,571
2020-08-31 2020-08-27 7.131 515,562 +108 0.31% 3,676,375
2020-08-18 2020-08-14 7.976 515,454 +109 0.31% 4,111,373
2020-08-17 2020-08-13 8.270 515,345 -109 0.31% 4,262,042
2020-08-13 2020-08-11 8.160 515,454 +545 0.31% 4,206,105
2020-08-12 2020-08-10 8.454 514,909 -109 0.31% 4,353,069
2020-08-11 2020-08-07 6.947 515,018 -11,427 0.31% 3,577,844
2020-08-10 2020-08-06 6.543 526,445 +1,850 0.32% 3,444,373
2020-08-07 2020-08-05 6.800 524,595 +3,809 0.32% 3,567,246
2020-08-06 2020-08-04 6.763 520,786 +1,632 0.32% 3,522,202
2020-08-05 2020-08-03 6.763 519,154 +327 0.32% 3,511,165
2020-07-23 2020-07-21 6.653 518,827 -2,829 0.32% 3,451,742
2020-07-20 2020-07-16 6.322 521,656 -4,680 0.32% 3,297,994
2020-07-14 2020-07-10 6.910 526,336 +544 0.32% 3,637,124
2020-07-13 2020-07-09 7.278 525,792 +1,197 0.32% 3,826,629
2020-07-10 2020-07-08 6.800 524,595 -544 0.32% 3,567,246
2020-07-09 2020-07-07 6.543 525,139 +3,700 0.32% 3,435,828
2020-07-08 2020-07-06 6.947 521,439 -12,841 0.32% 3,622,451
2020-07-07 2020-07-03 6.726 534,280 +1,415 0.33% 3,593,827
2020-07-06 2020-07-02 5.808 532,865 -4,244 0.32% 3,094,649
2020-07-03 2020-06-30 5.955 537,109 +1,741 0.33% 3,198,266
2020-06-30 2020-06-26 6.175 535,368 -436 0.33% 3,305,970
2020-06-22 2020-06-18 5.256 535,804 -8,161 0.34% 2,816,302
2020-06-18 2020-06-16 5.403 543,965 +2,176 0.34% 2,939,175
2020-06-17 2020-06-15 5.440 541,789 -9,685 0.34% 2,947,332
2020-06-12 2020-06-10 5.661 551,474 -5,441 0.35% 3,121,641
2020-06-11 2020-06-09 5.918 556,915 +4,788 0.35% 3,295,733
2020-06-09 2020-06-05 5.808 552,127 -1,632 0.35% 3,206,515
2020-06-04 2020-06-02 5.403 553,759 +1,632 0.35% 2,992,095
2020-06-01 2020-05-28 5.697 552,127 -762 0.35% 3,145,632
2020-05-27 2020-05-25 5.808 552,889 +4,353 0.35% 3,210,940
2020-05-26 2020-05-22 5.844 548,536 +5,441 0.35% 3,205,822
2020-05-21 2020-05-19 6.359 543,095 -217 0.34% 3,453,497
2020-05-14 2020-05-12 6.396 543,312 +10,338 0.34% 3,474,847
2020-05-13 2020-05-11 6.469 532,974 -4,353 0.34% 3,447,910
2020-05-05 2020-04-29 6.212 537,327 +4,353 0.34% 3,337,817
2020-04-27 2020-04-23 6.065 532,974 -72,912 0.34% 3,232,415
2020-03-18 2020-03-16 6.984 605,886 +1,306 0.38% 4,231,377
2020-03-17 2020-03-13 7.572 604,580 -6,747 0.38% 4,577,814
2020-03-16 2020-03-12 8.381 611,327 +6,312 0.39% 5,123,251
2020-03-13 2020-03-11 7.976 605,015 +544 0.38% 4,825,730
2020-02-27 2020-02-25 7.351 604,471 +5,441 0.38% 4,443,679
2020-02-07 2020-02-05 8.086 599,030 +27,206 0.38% 4,844,048
2020-02-06 2020-02-04 8.050 571,824 +2,720 0.36% 4,603,029
2020-02-04 2020-01-31 7.462 569,104 -3,264 0.36% 4,246,439
2020-01-29 2020-01-22 9.741 572,368 -4,788 0.36% 5,575,174
2020-01-23 2020-01-21 9.189 577,156 +59,852 0.36% 5,303,596
2020-01-22 2020-01-20 9.557 517,304 +16,324 0.33% 4,943,748
2020-01-21 2020-01-17 9.741 500,980 +61,376 0.32% 4,879,816
2020-01-17 2020-01-15 9.189 439,604 -3,155 0.28% 4,039,604
2020-01-14 2020-01-10 10.108 442,759 +10,773 0.28% 4,475,456
2020-01-13 2020-01-09 10.843 431,986 -4,679 0.27% 4,684,129
2020-01-10 2020-01-08 10.292 436,665 +8,161 0.28% 4,494,109
2020-01-07 2020-01-03 11.027 428,504 -217 0.27% 4,725,125
2020-01-06 2020-01-02 11.211 428,721 -18,827 0.27% 4,806,310
2020-01-03 2019-12-31 10.476 447,548 +3,483 0.28% 4,688,368
2020-01-02 2019-12-27 11.211 444,065 -3,374 0.28% 4,978,329
2019-12-30 2019-12-24 9.373 447,439 +3,156 0.28% 4,193,834
2019-12-27 2019-12-20 9.373 444,283 +544 0.28% 4,164,253
2019-12-17 2019-12-13 8.491 443,739 -1,088 0.32% 3,767,704
2019-12-16 2019-12-12 8.711 444,827 +2,721 0.32% 3,875,044
2019-12-13 2019-12-11 9.116 442,106 -1,633 0.32% 4,030,095
2019-12-12 2019-12-10 7.645 443,739 +653 0.32% 3,392,565
2019-12-11 2019-12-09 9.557 443,086 -544 0.32% 4,234,465
2019-12-10 2019-12-06 5.991 443,630 -762 0.32% 2,657,943
2019-12-06 2019-12-04 5.514 444,392 +109 0.32% 2,450,161
2019-12-05 2019-12-03 5.734 444,283 +109 0.32% 2,547,543
2019-12-04 2019-12-02 6.028 444,174 -8,053 0.32% 2,677,529
2019-12-02 2019-11-28 6.432 452,227 +13,603 0.33% 2,908,920
2019-11-29 2019-11-27 6.543 438,624 -109 0.32% 2,869,786
2019-11-28 2019-11-26 6.579 438,733 +1,088 0.32% 2,886,626
2019-11-22 2019-11-20 7.462 437,645 -2,176 0.32% 3,265,541
2019-11-19 2019-11-15 7.572 439,821 +1,306 0.32% 3,330,277
2019-11-01 2019-10-30 8.564 438,515 +217 0.32% 3,755,585
2019-10-28 2019-10-24 8.454 438,298 +109 0.32% 3,705,395
2019-10-22 2019-10-18 8.711 438,189 +109 0.32% 3,817,218
2019-10-09 2019-10-04 9.557 438,080 +326 0.32% 4,186,624
2019-10-02 2019-09-27 9.741 437,754 +109 0.32% 4,263,961
2019-09-27 2019-09-25 10.108 437,645 +109 0.32% 4,423,763
2019-09-24 2019-09-20 11.211 437,536 +109 0.32% 4,905,133
2019-09-23 2019-09-19 10.659 437,427 +20,785 0.32% 4,662,735
2019-09-20 2019-09-18 11.211 416,642 -109 0.30% 4,670,895
2019-09-19 2019-09-17 11.578 416,751 +109 0.30% 4,825,301
2019-09-18 2019-09-16 11.946 416,642 +2,612 0.30% 4,977,183
2019-09-17 2019-09-13 12.681 414,030 -10,121 0.30% 5,250,348
2019-09-16 2019-09-12 11.578 424,151 -2,394 0.31% 4,910,981
2019-09-13 2019-09-11 12.130 426,545 +71,062 0.31% 5,173,876
2019-09-11 2019-09-09 9.189 355,483 -7,073 0.26% 3,266,601
2019-09-10 2019-09-06 9.557 362,556 -2,068 0.26% 3,464,860
2019-09-05 2019-09-03 9.373 364,624 +762 0.27% 3,417,611
2019-08-15 2019-08-13 9.741 363,862 -4,353 0.27% 3,544,213
2019-08-14 2019-08-12 10.659 368,215 +5,441 0.27% 3,924,973
2019-08-12 2019-08-08 10.108 362,774 -5,332 0.26% 3,666,959
2019-08-09 2019-08-07 10.292 368,106 +5,441 0.27% 3,788,507
2019-08-08 2019-08-06 9.741 362,665 +1,632 0.26% 3,532,553
2019-08-07 2019-08-05 10.108 361,033 +3,156 0.26% 3,649,361
2019-08-06 2019-08-02 11.211 357,877 +7,835 0.26% 4,012,091
2019-08-05 2019-08-01 12.314 350,042 +1,088 0.26% 4,310,247
2019-08-02 2019-07-31 12.497 348,954 +1,633 0.25% 4,360,982
2019-08-01 2019-07-30 12.865 347,321 +5,659 0.25% 4,468,238
2019-07-31 2019-07-29 13.416 341,662 +326 0.25% 4,583,811
2019-07-30 2019-07-26 14.151 341,336 -7,726 0.25% 4,830,366
2019-07-29 2019-07-25 15.622 349,062 +1,414 0.25% 5,452,914
2019-07-26 2019-07-24 12.314 347,648 +544 0.25% 4,280,768
2019-07-25 2019-07-23 11.578 347,104 +1,089 0.25% 4,018,901
2019-07-24 2019-07-22 12.497 346,015 -1,306 0.25% 4,324,252
2019-07-23 2019-07-19 14.151 347,321 -11,209 0.25% 4,915,062
2019-01-29 2019-01-25 26.465 358,530 -1,088 0.26% 9,488,448
2018-11-05 2018-11-01 26.465 359,618 -5,224 0.26% 9,517,242
2018-10-15 2018-10-11 26.465 364,842 +10,774 0.27% 9,655,494
2017-09-11 2017-09-07 26.465 354,068 +3,754 0.26% 9,370,362
2017-03-29 2017-03-27 26.832 350,314 -653 0.26% 9,399,777
2017-03-28 2017-03-24 26.465 350,967 -653 0.26% 9,288,294
2017-03-22 2017-03-20 27.568 351,620 -544 0.26% 9,693,308
2017-03-21 2017-03-17 26.097 352,164 -544 0.26% 9,190,529
2017-03-20 2017-03-16 26.465 352,708 -2,721 0.26% 9,334,370
2017-03-17 2017-03-15 27.568 355,429 -1,632 0.26% 9,798,313
2017-03-16 2017-03-14 24.995 357,061 +544 0.26% 8,924,595
2017-03-15 2017-03-13 24.995 356,517 +7,291 0.26% 8,910,998
2017-03-14 2017-03-10 24.259 349,226 +545 0.26% 8,472,034
2017-03-13 2017-03-09 24.995 348,681 +20,241 0.25% 8,715,140
2017-03-10 2017-03-08 25.730 328,440 +435 0.24% 8,450,672
2017-03-09 2017-03-07 26.097 328,005 +544 0.24% 8,560,044
2017-03-06 2017-03-02 26.832 327,461 +1,959 0.24% 8,786,575
2017-03-03 2017-03-01 27.568 325,502 -218 0.24% 8,973,298
2017-02-27 2017-02-23 27.568 325,720 -109 0.24% 8,979,308
2017-02-22 2017-02-20 27.935 325,829 +1,089 0.24% 9,102,077
2017-02-21 2017-02-17 27.935 324,740 +979 0.24% 9,071,656
2017-02-20 2017-02-16 29.038 323,761 -3,373 0.24% 9,401,319
2017-02-17 2017-02-15 28.670 327,134 +108 0.24% 9,379,020
2017-02-16 2017-02-14 29.773 327,026 +1,197 0.24% 9,736,536
2017-02-10 2017-02-08 29.773 325,829 +653 0.24% 9,700,898
2017-02-08 2017-02-06 30.876 325,176 -108 0.24% 10,040,029
2017-02-06 2017-02-02 30.141 325,284 -327 0.24% 9,804,236
2017-01-26 2017-01-24 30.508 325,611 +327 0.24% 9,933,776
2017-01-20 2017-01-18 32.346 325,284 +761 0.24% 10,521,619
2017-01-19 2017-01-17 32.714 324,523 -544 0.24% 10,616,288
2017-01-18 2017-01-16 30.508 325,067 +6,312 0.24% 9,917,179
2017-01-17 2017-01-13 31.611 318,755 +435 0.23% 10,076,104
2017-01-12 2017-01-10 27.200 318,320 -2,176 0.23% 8,658,304
2016-12-30 2016-12-28 26.097 320,496 -1,959 0.23% 8,364,079
2016-12-23 2016-12-21 26.097 322,455 -435 0.24% 8,415,204
2016-12-22 2016-12-20 26.097 322,890 +10,882 0.24% 8,426,556
2016-12-21 2016-12-19 26.465 312,008 +762 0.23% 8,257,250
2016-12-20 2016-12-16 27.935 311,246 -1,088 0.23% 8,694,699
2016-12-19 2016-12-15 27.568 312,334 +870 0.23% 8,610,289
2016-12-12 2016-12-08 26.832 311,464 +5,659 0.23% 8,357,337
2016-12-09 2016-12-07 25.730 305,805 +653 0.22% 7,868,280
2016-11-30 2016-11-28 30.876 305,152 +2,285 0.22% 9,421,774
2016-11-29 2016-11-25 30.876 302,867 -4,897 0.22% 9,351,223
2016-11-28 2016-11-24 30.508 307,764 -326 0.22% 9,389,297
2016-11-25 2016-11-23 31.978 308,090 +2,176 0.23% 9,852,219
2016-11-24 2016-11-22 33.816 305,914 +653 0.22% 10,344,854
2016-11-23 2016-11-21 33.449 305,261 +653 0.22% 10,210,568
2016-11-21 2016-11-17 37.124 304,608 +109 0.22% 11,308,366
2016-11-18 2016-11-16 37.859 304,499 -327 0.22% 11,528,168
2016-11-17 2016-11-15 36.757 304,826 +218 0.22% 11,204,415
2016-11-16 2016-11-14 37.492 304,608 -218 0.22% 11,420,330
2016-11-15 2016-11-11 36.757 304,826 +5,442 0.22% 11,204,415
2016-11-14 2016-11-10 38.962 299,384 -762 0.22% 11,664,648
2016-11-11 2016-11-09 38.227 300,146 -218 0.22% 11,473,689
2016-11-10 2016-11-08 39.330 300,364 +1,524 0.22% 11,813,235
2016-11-09 2016-11-07 39.697 298,840 +7,318 0.22% 11,863,140
2016-11-08 2016-11-04 48.151 291,522 +1,306 0.21% 14,037,178
2016-11-07 2016-11-03 48.886 290,216 +326 0.21% 14,187,641
2016-11-04 2016-11-02 48.519 289,890 +109 0.21% 14,065,149
2016-11-03 2016-11-01 49.622 289,781 -109 0.21% 14,379,403
2016-11-02 2016-10-31 49.622 289,890 +218 0.21% 14,384,812
2016-11-01 2016-10-28 50.724 289,672 +2,721 0.21% 14,693,416
2016-10-28 2016-10-26 51.459 286,951 +326 0.21% 14,766,343
2016-10-27 2016-10-25 52.195 286,625 +9,794 0.21% 14,960,276
2016-10-20 2016-10-18 53.297 276,831 +109 0.20% 14,754,344
2016-10-19 2016-10-17 52.195 276,722 +1,088 0.20% 14,443,393
2016-10-17 2016-10-13 51.827 275,634 +980 0.20% 14,285,291
2016-10-14 2016-10-12 52.930 274,654 +1,197 0.20% 14,537,362
2016-10-12 2016-10-07 55.135 273,457 +979 0.20% 15,077,089
2016-10-05 2016-10-03 55.135 272,478 +218 0.20% 15,023,111
2016-10-04 2016-09-30 53.665 272,260 +1,523 0.20% 14,610,796
2016-10-03 2016-09-29 55.135 270,737 +1,524 0.20% 14,927,121
2016-09-29 2016-09-27 55.870 269,213 +871 0.20% 15,041,003
2016-09-28 2016-09-26 55.503 268,342 +2,067 0.20% 14,893,706
2016-09-21 2016-09-19 58.811 266,275 -1,850 0.19% 15,659,849
2016-09-20 2016-09-15 58.811 268,125 -217 0.20% 15,768,649
2016-09-14 2016-09-12 57.341 268,342 -1,198 0.20% 15,386,875
2016-09-13 2016-09-09 58.076 269,540 -1,197 0.20% 15,653,718
2016-09-08 2016-09-06 56.973 270,737 -653 0.20% 15,424,692
2016-09-06 2016-09-02 54.032 271,390 -108 0.20% 14,663,862
2016-09-02 2016-08-31 54.768 271,498 -544 0.20% 14,869,285
2016-08-31 2016-08-29 53.297 272,042 +1,850 0.20% 14,499,103
2016-08-30 2016-08-26 53.665 270,192 +108 0.20% 14,499,817
2016-08-29 2016-08-25 51.827 270,084 -217 0.20% 13,997,651
2016-08-26 2016-08-24 52.930 270,301 +1,197 0.20% 14,306,959
2016-08-25 2016-08-23 54.768 269,104 +1,306 0.20% 14,738,172
2016-08-23 2016-08-19 57.341 267,798 +217 0.20% 15,355,682
2016-08-22 2016-08-18 58.811 267,581 +109 0.20% 15,736,656
2016-08-19 2016-08-17 58.811 267,472 -1,741 0.20% 15,730,245
2016-08-17 2016-08-15 56.973 269,213 +979 0.20% 15,337,865
2016-08-16 2016-08-12 55.503 268,234 +218 0.20% 14,887,712
2016-08-12 2016-08-10 56.605 268,016 +326 0.20% 15,171,154
2016-08-11 2016-08-09 57.341 267,690 +2,177 0.20% 15,349,489
2016-08-10 2016-08-08 59.178 265,513 -10,338 0.19% 15,712,629
2016-08-04 2016-08-01 49.622 275,851 -544 0.20% 13,688,174
2016-07-29 2016-07-27 49.622 276,395 +1,088 0.20% 13,715,168
2016-07-25 2016-07-21 51.092 275,307 +217 0.20% 14,065,955
2016-07-20 2016-07-18 47.784 275,090 +871 0.20% 13,144,841
2016-07-18 2016-07-14 47.784 274,219 -544 0.20% 13,103,221
2016-07-15 2016-07-13 48.519 274,763 +218 0.20% 13,331,204
2016-07-14 2016-07-12 48.519 274,545 +544 0.20% 13,320,627
2016-07-13 2016-07-11 48.519 274,001 +326 0.20% 13,294,232
2016-07-11 2016-07-07 51.092 273,675 +1,088 0.20% 13,982,574
2016-07-08 2016-07-06 52.562 272,587 +1,633 0.20% 14,327,762
2016-07-07 2016-07-05 52.562 270,954 +544 0.20% 14,241,928
2016-07-06 2016-07-04 53.297 270,410 +1,088 0.20% 14,412,122
2016-07-05 2016-06-30 52.930 269,322 +544 0.20% 14,255,141
2016-07-04 2016-06-29 52.930 268,778 +1,306 0.20% 14,226,347
2016-06-29 2016-06-27 53.665 267,472 -109 0.20% 14,353,849
2016-06-28 2016-06-24 52.562 267,581 +218 0.20% 14,064,636
2016-06-27 2016-06-23 54.400 267,363 +979 0.20% 14,544,547
2016-06-24 2016-06-22 54.768 266,384 +218 0.20% 14,589,204
2016-06-22 2016-06-20 54.400 266,166 +7,618 0.20% 14,479,430
2016-06-21 2016-06-17 56.238 258,548 +108 0.19% 14,540,180
2016-06-17 2016-06-15 58.076 258,440 -108 0.19% 15,009,078
2016-06-16 2016-06-14 56.605 258,548 +108 0.19% 14,635,214
2016-06-13 2016-06-08 62.119 258,440 -761 0.19% 16,054,013
2016-06-10 2016-06-07 62.119 259,201 -653 0.19% 16,101,286
2016-06-08 2016-06-06 58.811 259,854 -2,024 0.19% 15,282,224
2016-06-07 2016-06-03 56.605 261,878 -871 0.19% 14,823,710
2016-06-06 2016-06-02 55.870 262,749 +435 0.19% 14,679,858
2016-06-03 2016-06-01 54.768 262,314 +218 0.19% 14,366,300
2016-06-02 2016-05-31 56.238 262,096 -109 0.19% 14,739,712
2016-06-01 2016-05-30 56.605 262,205 -1,197 0.19% 14,842,220
2016-05-30 2016-05-26 49.989 263,402 -5,768 0.19% 13,167,252
2016-05-27 2016-05-25 51.827 269,170 +109 0.20% 13,950,281
2016-05-26 2016-05-24 53.665 269,061 -326 0.20% 14,439,122
2016-05-25 2016-05-23 51.459 269,387 +4,897 0.20% 13,862,509
2016-05-24 2016-05-20 48.151 264,490 +109 0.19% 12,735,551
2016-05-20 2016-05-18 46.681 264,381 +435 0.19% 12,341,591
2016-05-19 2016-05-17 47.049 263,946 -109 0.19% 12,418,303
2016-05-12 2016-05-10 51.092 264,055 +1,524 0.19% 13,491,070
2016-05-11 2016-05-09 54.032 262,531 +326 0.19% 14,185,189
2016-05-10 2016-05-06 54.768 262,205 +653 0.19% 14,360,330
2016-05-06 2016-05-04 54.400 261,552 +109 0.19% 14,228,429
2016-05-05 2016-05-03 55.870 261,443 +544 0.19% 14,606,891
2016-05-03 2016-04-28 57.708 260,899 -218 0.19% 15,055,988
2016-04-29 2016-04-27 57.708 261,117 -2,067 0.19% 15,068,568
2016-04-28 2016-04-26 54.768 263,184 +1,632 0.19% 14,413,948
2016-04-27 2016-04-25 55.870 261,552 +327 0.19% 14,612,981
2016-04-26 2016-04-22 58.076 261,225 -4,245 0.19% 15,170,818
2016-04-22 2016-04-20 55.870 265,470 -544 0.19% 14,831,881
2016-04-21 2016-04-19 54.768 266,014 +436 0.20% 14,568,940
2016-04-20 2016-04-18 55.870 265,578 -1,850 0.19% 14,837,915
2016-04-19 2016-04-15 51.092 267,428 -1,089 0.20% 13,663,402
2016-04-18 2016-04-14 49.989 268,517 -2,394 0.20% 13,422,947
2016-04-15 2016-04-13 47.416 270,911 -109 0.20% 12,845,575
2016-04-14 2016-04-12 45.578 271,020 -544 0.20% 12,352,652
2016-04-11 2016-04-07 43.741 271,564 -2,394 0.20% 11,878,356
2016-04-08 2016-04-06 44.108 273,958 +436 0.20% 12,083,769
2016-04-07 2016-04-05 45.211 273,522 +1,305 0.20% 12,366,151
2016-04-06 2016-04-01 46.314 272,217 -544 0.20% 12,607,326
2016-03-31 2016-03-29 45.946 272,761 +109 0.20% 12,532,262
2016-03-30 2016-03-24 47.784 272,652 -979 0.20% 13,028,344
2016-03-29 2016-03-23 48.886 273,631 -980 0.20% 13,376,858
2016-03-23 2016-03-21 49.254 274,611 -1,012 0.20% 13,525,705
2016-03-22 2016-03-18 47.784 275,623 -870 0.20% 13,170,310
2016-03-21 2016-03-17 41.903 276,493 +435 0.20% 11,585,804
2016-03-18 2016-03-16 41.903 276,058 +653 0.20% 11,567,576
2016-03-17 2016-03-15 43.373 275,405 +218 0.20% 11,945,134
2016-03-15 2016-03-11 43.373 275,187 +544 0.20% 11,935,678
2016-03-11 2016-03-09 44.476 274,643 -653 0.20% 12,214,933
2016-03-10 2016-03-08 45.211 275,296 +30,878 0.20% 12,446,355
2016-03-09 2016-03-07 45.578 244,418 -870 0.21% 11,140,176
2016-03-07 2016-03-03 43.005 245,288 +544 0.21% 10,548,710
2016-03-03 2016-03-01 44.843 244,744 -21,765 0.21% 10,975,115
2016-02-25 2016-02-23 42.270 266,509 -326 0.22% 11,265,407
2016-02-23 2016-02-19 42.638 266,835 -327 0.23% 11,377,267
2016-02-22 2016-02-18 43.373 267,162 +109 0.23% 11,587,610
2016-02-19 2016-02-17 43.005 267,053 +327 0.23% 11,484,723
2016-02-04 2016-02-02 44.843 266,726 +544 0.23% 11,960,859
2016-02-03 2016-02-01 43.741 266,182 -327 0.22% 11,642,945
2016-02-02 2016-01-29 43.373 266,509 -544 0.22% 11,559,288
2016-01-29 2016-01-27 41.072 267,053 +109 0.23% 10,968,315
2016-01-28 2016-01-26 41.438 266,944 -187 0.23% 11,061,730
2016-01-27 2016-01-25 43.639 267,131 +982 0.22% 11,657,239
2016-01-25 2016-01-21 45.839 266,149 +327 0.22% 12,199,985
2016-01-19 2016-01-15 48.039 265,822 +1,963 0.22% 12,769,876
2016-01-18 2016-01-14 48.773 263,859 +655 0.22% 12,869,095
2016-01-07 2016-01-05 55.007 263,204 -16,580 0.22% 14,477,987
2016-01-06 2016-01-04 53.907 279,784 -327 0.24% 15,082,199
2016-01-05 2015-12-31 56.840 280,111 -546 0.24% 15,921,585
2015-12-29 2015-12-24 57.574 280,657 -545 0.24% 16,158,460
2015-12-23 2015-12-21 55.740 281,202 +545 0.24% 15,674,238
2015-12-22 2015-12-18 60.874 280,657 -763 0.24% 17,084,742
2015-12-16 2015-12-14 57.207 281,420 -4,145 0.24% 16,099,189
2015-12-15 2015-12-11 47.672 285,565 +436 0.24% 13,613,594
2015-12-08 2015-12-04 52.806 285,129 -1,527 0.24% 15,056,649
2015-12-03 2015-12-01 50.973 286,656 +218 0.24% 14,611,684
2015-11-30 2015-11-26 50.973 286,438 -436 0.24% 14,600,572
2015-11-27 2015-11-25 50.973 286,874 -109 0.24% 14,622,797
2015-11-26 2015-11-24 50.239 286,983 +763 0.24% 14,417,873
2015-11-25 2015-11-23 49.506 286,220 -218 0.24% 14,169,620
2015-11-24 2015-11-20 49.506 286,438 -3,272 0.24% 14,180,412
2015-11-23 2015-11-19 48.406 289,710 +545 0.24% 14,023,676
2015-11-20 2015-11-18 47.306 289,165 +328 0.24% 13,679,174
2015-11-18 2015-11-16 49.506 288,837 +436 0.24% 14,299,177
2015-11-17 2015-11-13 50.606 288,401 -436 0.24% 14,594,872
2015-11-12 2015-11-10 52.073 288,837 -219 0.24% 15,040,616
2015-11-10 2015-11-06 50.973 289,056 +109 0.24% 14,734,019
2015-11-06 2015-11-04 51.340 288,947 -109 0.24% 14,834,424
2015-11-05 2015-11-03 50.606 289,056 -545 0.24% 14,628,019
2015-11-04 2015-11-02 50.973 289,601 +1,636 0.24% 14,761,800
2015-11-03 2015-10-30 49.873 287,965 +1,200 0.24% 14,361,608
2015-10-30 2015-10-28 50.973 286,765 +327 0.24% 14,617,241
2015-10-29 2015-10-27 52.440 286,438 -1,636 0.24% 15,020,733
2015-10-27 2015-10-23 53.907 288,074 +545 0.24% 15,529,084
2015-10-26 2015-10-22 52.806 287,529 +437 0.24% 15,183,385
2015-10-22 2015-10-19 57.207 287,092 +1,854 0.24% 16,423,667
2015-10-20 2015-10-16 59.407 285,238 -1,091 0.24% 16,945,206
2015-10-19 2015-10-15 58.674 286,329 -1,527 0.24% 16,800,019
2015-10-16 2015-10-14 57.574 287,856 +218 0.24% 16,572,933
2015-10-13 2015-10-09 56.474 287,638 -327 0.24% 16,243,942
2015-10-12 2015-10-08 55.007 287,965 +1,091 0.24% 15,840,009
2015-10-09 2015-10-07 56.107 286,874 -1,309 0.24% 16,095,596
2015-10-08 2015-10-06 54.273 288,183 -1,309 0.24% 15,640,640
2015-10-06 2015-10-02 54.640 289,492 -545 0.24% 15,817,844
2015-10-02 2015-09-29 52.806 290,037 -1,091 0.24% 15,315,823
2015-09-30 2015-09-25 56.474 291,128 -1,200 0.25% 16,441,035
2015-09-25 2015-09-23 54.640 292,328 +982 0.25% 15,972,803
2015-09-24 2015-09-22 56.107 291,346 +327 0.25% 16,346,506
2015-09-23 2015-09-21 58.307 291,019 -1,418 0.25% 16,968,479
2015-09-22 2015-09-18 51.340 292,437 -1,200 0.25% 15,013,599
2015-09-17 2015-09-15 45.106 293,637 -763 0.25% 13,244,646
2015-09-16 2015-09-14 42.539 294,400 -109 0.25% 12,523,342
2015-09-15 2015-09-11 44.005 294,509 -29,342 0.25% 12,959,978
2015-09-14 2015-09-10 45.472 323,851 +1,745 0.27% 14,726,223
2015-09-11 2015-09-09 42.905 322,106 -24,434 0.27% 13,820,034
2015-09-08 2015-09-04 50.973 346,540 +437 0.29% 17,664,145
2015-09-07 2015-09-02 50.239 346,103 +654 0.29% 17,388,030
2015-09-02 2015-08-31 52.806 345,449 +327 0.29% 18,241,934
2015-09-01 2015-08-28 53.540 345,122 +546 0.29% 18,477,787
2015-08-31 2015-08-27 54.640 344,576 -655 0.29% 18,827,634
2015-08-28 2015-08-26 50.606 345,231 -763 0.29% 17,470,821
2015-08-27 2015-08-25 48.773 345,994 +218 0.29% 16,875,034
2015-08-26 2015-08-24 48.406 345,776 -218 0.29% 16,737,602
2015-08-25 2015-08-21 54.640 345,994 +545 0.29% 18,905,113
2015-08-24 2015-08-20 56.840 345,449 +437 0.29% 19,635,415
2015-08-21 2015-08-19 57.940 345,012 -2,946 0.29% 19,990,135
2015-08-20 2015-08-18 57.940 347,958 +1,091 0.29% 20,160,828
2015-08-18 2015-08-14 60.874 346,867 +1,636 0.29% 21,115,216
2015-08-14 2015-08-12 60.507 345,231 +546 0.29% 20,889,025
2015-08-13 2015-08-11 64.175 344,685 +1,091 0.29% 22,119,988
2015-08-12 2015-08-10 67.108 343,594 -109 0.29% 23,057,972
2015-08-11 2015-08-07 62.341 343,703 +327 0.29% 21,426,769
2015-08-10 2015-08-06 61.608 343,376 -109 0.29% 21,154,544
2015-08-06 2015-08-04 62.708 343,485 +109 0.29% 21,539,139
2015-08-05 2015-08-03 61.241 343,376 +3,163 0.29% 21,028,624
2015-08-04 2015-07-31 63.074 340,213 -109 0.29% 21,458,719
2015-08-03 2015-07-30 64.908 340,322 +436 0.29% 22,089,594
2015-07-31 2015-07-29 67.108 339,886 +2,400 0.29% 22,809,135
2015-07-30 2015-07-28 65.641 337,486 +27,269 0.28% 22,153,035
2015-07-29 2015-07-27 62.708 310,217 +3,927 0.26% 19,452,981
2015-07-28 2015-07-24 74.076 306,290 +7,417 0.26% 22,688,649
2015-07-27 2015-07-23 77.743 298,873 +546 0.25% 23,235,231
2015-07-24 2015-07-22 78.110 298,327 +654 0.25% 23,302,183
2015-07-23 2015-07-21 81.777 297,673 -545 0.25% 24,342,701
2015-07-22 2015-07-20 83.243 298,218 +109 0.25% 24,824,709
2015-07-21 2015-07-17 82.877 298,109 +2,836 0.25% 24,706,315
2015-07-20 2015-07-16 83.977 295,273 -11,344 0.25% 24,796,116
2015-07-17 2015-07-15 74.076 306,617 -1,309 0.26% 22,712,872
2015-07-16 2015-07-14 78.476 307,926 +6,654 0.26% 24,164,877
2015-07-15 2015-07-13 80.677 301,272 +1,090 0.25% 24,305,575
2015-07-14 2015-07-10 78.110 300,182 +546 0.25% 23,447,076
2015-07-13 2015-07-09 67.475 299,636 -3,491 0.25% 20,217,910
2015-07-10 2015-07-08 50.606 303,127 +5,127 0.26% 15,340,099
2015-07-09 2015-07-07 56.474 298,000 +9,053 0.25% 16,829,121
2015-07-08 2015-07-06 67.842 288,947 +2,946 0.24% 19,602,631
2015-07-07 2015-07-03 83.243 286,001 +31,196 0.24% 23,807,723
2015-07-06 2015-07-02 94.978 254,805 +654 0.21% 24,200,936
2015-07-03 2015-06-30 98.645 254,151 +1,091 0.21% 25,070,821
2015-07-02 2015-06-29 106.346 253,060 -1,418 0.21% 26,911,999
2015-06-30 2015-06-26 110.747 254,478 +109 0.21% 28,182,638
2015-06-29 2015-06-25 108.180 254,369 -1,745 0.22% 27,517,606
2015-06-26 2015-06-24 97.545 256,114 -546 0.22% 24,982,702
2015-06-25 2015-06-23 98.645 256,660 -1,090 0.22% 25,318,322
2015-06-23 2015-06-19 90.944 257,750 +436 0.22% 23,440,928
2015-06-22 2015-06-18 92.778 257,314 -545 0.22% 23,873,076
2015-06-19 2015-06-17 89.111 257,859 +1,418 0.22% 22,978,042
2015-06-18 2015-06-16 87.644 256,441 +436 0.22% 22,475,523
2015-06-17 2015-06-15 93.511 256,005 -655 0.22% 23,939,390
2015-06-12 2015-06-10 92.778 256,660 +1,091 0.22% 23,812,399
2015-06-11 2015-06-09 92.045 255,569 +2,400 0.22% 23,523,739
2015-06-10 2015-06-08 99.012 253,169 +873 0.21% 25,066,791
2015-06-09 2015-06-05 103.413 252,296 +545 0.21% 26,090,591
2015-06-08 2015-06-04 109.647 251,751 -109 0.21% 27,603,671
2015-06-05 2015-06-03 111.847 251,860 -655 0.21% 28,169,782
2015-06-04 2015-06-02 114.047 252,515 -14,616 0.21% 28,798,643
2015-06-03 2015-06-01 106.346 267,131 -218 0.23% 28,408,398
2015-06-02 2015-05-29 102.312 267,349 -5,781 0.23% 27,353,142
2015-06-01 2015-05-28 99.379 273,130 +327 0.23% 27,143,331
2015-05-29 2015-05-27 103.413 272,803 -29,015 0.23% 28,211,274
2015-05-28 2015-05-26 102.312 301,818 +6,000 0.26% 30,879,751
2015-05-27 2015-05-22 99.012 295,818 +11,125 0.25% 29,289,557
2015-05-26 2015-05-21 99.379 284,693 +15,053 0.24% 28,292,448
2015-05-22 2015-05-20 102.312 269,640 +1,309 0.23% 27,587,540
2015-05-21 2015-05-19 105.613 268,331 +218 0.23% 28,339,213
2015-05-19 2015-05-15 99.012 268,113 +109 0.23% 26,546,428
2015-05-18 2015-05-14 100.112 268,004 -1,090 0.23% 26,830,476
2015-05-15 2015-05-13 97.545 269,094 +109 0.23% 26,248,839
2015-05-14 2015-05-12 96.812 268,985 +218 0.23% 26,040,927
2015-05-13 2015-05-11 102.679 268,767 +654 0.23% 27,596,781
2015-05-12 2015-05-08 104.879 268,113 -981 0.23% 28,119,549
2015-05-11 2015-05-07 97.912 269,094 -219 0.23% 26,347,519
2015-05-08 2015-05-06 100.846 269,313 +655 0.23% 27,159,043
2015-05-07 2015-05-05 105.246 268,658 -3,054 0.23% 28,275,228
2015-05-06 2015-05-04 111.114 271,712 +109 0.23% 30,190,889
2015-05-05 2015-04-30 106.346 271,603 -56,175 0.23% 28,883,978
2015-05-04 2015-04-29 90.578 327,778 -1,200 0.28% 29,689,385
2015-04-30 2015-04-28 92.778 328,978 -3,491 0.28% 30,521,918
2015-04-29 2015-04-27 88.744 332,469 -1,418 0.28% 29,504,684
2015-04-28 2015-04-24 82.877 333,887 +764 0.28% 27,671,481
2015-04-27 2015-04-23 81.043 333,123 -436 0.28% 26,997,363
2015-04-24 2015-04-22 85.077 333,559 -6,545 0.28% 28,378,216
2015-04-23 2015-04-21 76.643 340,104 +764 0.29% 26,066,485
2015-04-22 2015-04-20 73.342 339,340 +327 0.29% 24,887,971
2015-04-21 2015-04-17 78.110 339,013 -2,727 0.29% 26,480,148
2015-04-20 2015-04-16 83.610 341,740 -764 0.29% 28,572,952
2015-04-17 2015-04-15 82.877 342,504 -15,598 0.29% 28,385,630
2015-04-16 2015-04-14 83.977 358,102 -3,381 0.31% 30,072,302
2015-04-15 2015-04-13 76.643 361,483 -22,688 0.31% 27,705,029
2015-04-14 2015-04-10 63.441 384,171 -1,746 0.33% 24,372,222
2015-04-13 2015-04-09 60.874 385,917 +982 0.33% 23,492,349
2015-04-10 2015-04-08 63.074 384,935 -45,376 0.33% 24,279,531
2015-04-09 2015-04-02 54.273 430,311 -6,981 0.37% 23,354,395
2015-04-08 2015-04-01 49.873 437,292 +18,434 0.37% 21,808,957
2015-04-02 2015-03-31 49.506 418,858 +5,563 0.36% 20,736,002
2015-04-01 2015-03-30 48.773 413,295 +7,526 0.35% 20,157,480
2015-03-31 2015-03-27 50.239 405,769 +5,345 0.35% 20,385,618
2015-03-30 2015-03-26 50.973 400,424 +5,454 0.34% 20,410,768
2015-03-27 2015-03-25 51.706 394,970 +2,836 0.34% 20,422,442
2015-03-26 2015-03-24 55.007 392,134 -654 0.33% 21,570,003
2015-03-25 2015-03-23 54.273 392,788 -9,490 0.34% 21,317,898
2015-03-24 2015-03-20 52.806 402,278 +3,599 0.34% 21,242,872
2015-03-23 2015-03-19 50.606 398,679 +4,145 0.34% 20,175,620
2015-03-19 2015-03-17 50.239 394,534 +109 0.34% 19,821,178
2015-03-17 2015-03-13 50.606 394,425 +1,746 0.34% 19,960,342
2015-03-13 2015-03-11 51.340 392,679 +1,090 0.34% 20,159,983
2015-03-12 2015-03-10 51.706 391,589 +1,309 0.33% 20,247,623
2015-03-09 2015-03-05 53.173 390,280 +1,418 0.33% 20,752,420
2015-03-06 2015-03-04 53.540 388,862 +1,091 0.33% 20,819,621
2015-03-05 2015-03-03 52.073 387,771 -5,454 0.33% 20,192,408
2015-03-04 2015-03-02 52.806 393,225 +1,855 0.34% 20,764,815
2015-03-03 2015-02-27 53.540 391,370 +545 0.33% 20,953,899
2015-03-02 2015-02-26 53.907 390,825 -1,418 0.33% 21,068,039
2015-02-27 2015-02-25 53.907 392,243 +545 0.33% 21,144,479
2015-02-24 2015-02-18 54.640 391,698 +219 0.33% 21,402,380
2015-02-23 2015-02-16 55.007 391,479 -764 0.33% 21,533,974
2015-02-17 2015-02-13 55.007 392,243 +545 0.33% 21,575,999
2015-02-10 2015-02-06 54.273 391,698 +109 0.33% 21,258,740
2015-02-09 2015-02-05 55.007 391,589 +873 0.33% 21,540,024
2015-02-06 2015-02-04 55.740 390,716 +109 0.33% 21,778,564
2015-02-03 2015-01-30 57.574 390,607 -436 0.33% 22,488,688
2015-02-02 2015-01-29 59.407 391,043 -982 0.33% 23,230,790
2015-01-30 2015-01-28 60.141 392,025 -1,527 0.33% 23,576,648
2015-01-29 2015-01-27 56.840 393,552 -7,854 0.34% 22,369,603
2015-01-27 2015-01-23 53.540 401,406 +2,727 0.34% 21,491,225
2015-01-26 2015-01-22 53.540 398,679 -9,817 0.34% 21,345,221
2015-01-21 2015-01-19 53.540 408,496 -109 0.35% 21,870,822
2015-01-20 2015-01-16 56.107 408,605 -2,727 0.35% 22,925,539
2015-01-19 2015-01-15 55.740 411,332 -3,817 0.35% 22,927,702
2015-01-15 2015-01-13 55.373 415,149 -764 0.35% 22,988,223
2015-01-14 2015-01-12 54.273 415,913 +655 0.36% 22,572,968
2015-01-13 2015-01-09 53.907 415,258 +109 0.35% 22,385,139
2015-01-12 2015-01-08 54.640 415,149 -2,618 0.35% 22,683,743
2015-01-09 2015-01-07 55.740 417,767 -327 0.36% 23,286,390
2015-01-08 2015-01-06 55.373 418,094 +3,054 0.36% 23,151,297
2015-01-07 2015-01-05 56.107 415,040 -437 0.35% 23,286,587
2015-01-06 2015-01-02 55.740 415,477 -218 0.35% 23,158,745
2015-01-05 2014-12-31 56.107 415,695 -11,671 0.35% 23,323,337
2015-01-02 2014-12-29 52.806 427,366 -764 0.36% 22,567,680
2014-12-30 2014-12-24 51.706 428,130 +5,018 0.37% 22,137,023
2014-12-29 2014-12-22 52.073 423,112 +8,726 0.36% 22,032,721
2014-12-23 2014-12-19 53.540 414,386 +5,127 0.35% 22,186,172
2014-12-22 2014-12-18 51.340 409,259 +4,363 0.35% 21,011,194
2014-12-19 2014-12-17 60.141 404,896 +1,745 0.35% 24,350,719
2014-12-17 2014-12-15 66.375 403,151 -7,417 0.34% 26,759,055
2014-12-16 2014-12-12 62.708 410,568 -3,600 0.35% 25,745,756
2014-12-15 2014-12-11 59.407 414,168 -1,636 0.35% 24,604,583
2014-12-11 2014-12-09 58.307 415,804 +109 0.36% 24,244,333
2014-12-10 2014-12-08 59.407 415,695 +2,727 0.36% 24,695,298
2014-12-09 2014-12-05 59.774 412,968 -2,181 0.35% 24,684,734
2014-12-04 2014-12-02 62.341 415,149 +218 0.35% 25,880,780
2014-12-03 2014-12-01 63.074 414,931 -2,291 0.35% 26,171,510
2014-12-02 2014-11-28 63.808 417,222 -5,345 0.36% 26,622,013
2014-11-28 2014-11-26 60.507 422,567 +109 0.36% 25,568,425
2014-11-27 2014-11-25 59.407 422,458 +6,763 0.36% 25,097,069
2014-11-26 2014-11-24 61.608 415,695 -2,945 0.36% 25,609,938
2014-11-21 2014-11-19 64.908 418,640 -981 0.36% 27,173,053
2014-11-20 2014-11-18 63.441 419,621 -437 0.36% 26,621,208
2014-11-19 2014-11-17 63.808 420,058 -1,745 0.36% 26,802,972
2014-11-18 2014-11-14 63.808 421,803 +2,400 0.36% 26,914,317
2014-11-17 2014-11-13 61.974 419,403 -2,291 0.36% 25,992,179
2014-11-14 2014-11-12 61.241 421,694 -109 0.36% 25,824,882
2014-11-13 2014-11-11 59.407 421,803 +545 0.36% 25,058,157
2014-11-12 2014-11-10 62.708 421,258 +109 0.36% 26,416,101
2014-11-11 2014-11-07 63.441 421,149 -872 0.36% 26,718,146
2014-11-10 2014-11-06 62.341 422,021 -1,745 0.36% 26,309,187
2014-11-07 2014-11-05 60.141 423,766 -1,309 0.36% 25,485,573
2014-11-06 2014-11-04 59.774 425,075 -328 0.36% 25,408,417
2014-11-05 2014-11-03 59.407 425,403 -3,926 0.36% 25,272,023
2014-11-04 2014-10-31 60.874 429,329 -1,527 0.37% 26,135,015
2014-11-03 2014-10-30 59.774 430,856 -2,291 0.37% 25,753,971
2014-10-31 2014-10-29 59.774 433,147 -2,291 0.37% 25,890,913
2014-10-30 2014-10-28 56.840 435,438 -436 0.37% 24,750,414
2014-10-29 2014-10-27 55.007 435,874 -655 0.37% 23,975,997
2014-10-28 2014-10-24 55.740 436,529 +655 0.37% 24,332,187
2014-10-27 2014-10-23 56.840 435,874 -1,636 0.37% 24,775,197
2014-10-24 2014-10-22 55.740 437,510 +1,745 0.37% 24,386,868
2014-10-23 2014-10-21 58.674 435,765 -19,852 0.37% 25,568,001
2014-10-22 2014-10-20 54.640 455,617 -5,236 0.39% 24,894,914
2014-10-21 2014-10-17 50.973 460,853 -109 0.39% 23,491,009
2014-10-20 2014-10-16 50.239 460,962 -1,963 0.39% 23,158,485
2014-10-17 2014-10-15 51.706 462,925 +763 0.40% 23,936,144
2014-10-16 2014-10-14 50.973 462,162 -2,072 0.39% 23,557,732
2014-10-15 2014-10-13 47.672 464,234 +109 0.40% 22,131,189
2014-10-14 2014-10-10 46.939 464,125 +2,836 0.40% 21,785,593
2014-10-13 2014-10-09 48.773 461,289 +1,854 0.39% 22,498,273
2014-10-10 2014-10-08 49.506 459,435 +1,091 0.39% 22,744,809
2014-10-09 2014-10-07 49.139 458,344 +4,363 0.39% 22,522,718
2014-10-08 2014-10-06 49.139 453,981 -4,908 0.39% 22,308,323
2014-10-07 2014-10-03 49.139 458,889 +184,668 0.39% 22,549,499
2014-10-06 2014-09-30 50.606 274,221 +9,599 0.23% 13,877,277
2014-10-03 2014-09-29 54.273 264,622 +327 0.23% 14,361,907
2014-09-30 2014-09-26 57.207 264,295 -327 0.23% 15,119,520
2014-09-29 2014-09-25 58.674 264,622 +1,091 0.23% 15,526,386
2014-09-24 2014-09-22 57.940 263,531 +16,143 0.23% 15,269,093
2014-09-23 2014-09-19 59.041 247,388 -5,127 0.21% 14,605,921
2014-09-22 2014-09-18 56.107 252,515 +10,472 0.22% 14,167,821
2014-09-19 2014-09-17 56.107 242,043 +7,744 0.21% 13,580,270
2014-09-18 2014-09-16 59.407 234,299 +4,036 0.20% 13,919,060
2014-09-17 2014-09-15 60.874 230,263 +437 0.20% 14,017,052
2014-09-16 2014-09-12 61.968 229,826 -1,385 0.20% 14,241,776
2014-09-15 2014-09-11 61.603 231,211 +878 0.20% 14,243,321
2014-09-12 2014-09-10 61.239 230,333 -549 0.20% 14,105,274
2014-09-11 2014-09-08 61.239 230,882 +1,866 0.20% 14,138,894
2014-09-10 2014-09-05 63.061 229,016 +1,317 0.19% 14,442,022
2014-09-08 2014-09-04 63.790 227,699 +1,755 0.19% 14,524,970
2014-09-05 2014-09-03 63.426 225,944 -4,938 0.19% 14,330,658
2014-09-04 2014-09-02 62.332 230,882 +329 0.20% 14,391,374
2014-09-03 2014-09-01 61.239 230,553 +2,085 0.20% 14,118,746
2014-09-02 2014-08-29 61.239 228,468 +2,415 0.19% 13,991,063
2014-09-01 2014-08-28 62.697 226,053 +6,584 0.19% 14,172,772
2014-08-29 2014-08-27 64.519 219,469 -5,926 0.19% 14,159,976
2014-08-28 2014-08-26 65.613 225,395 +439 0.19% 14,788,797
2014-08-27 2014-08-25 65.613 224,956 +3,731 0.19% 14,759,993
2014-08-26 2014-08-22 64.884 221,225 +5,816 0.19% 14,353,912
2014-08-25 2014-08-21 69.987 215,409 +5,048 0.18% 15,075,827
2014-08-22 2014-08-20 69.258 210,361 -988 0.18% 14,569,173
2014-08-21 2014-08-19 69.258 211,349 +549 0.18% 14,637,600
2014-08-20 2014-08-18 69.622 210,800 -110 0.18% 14,676,417
2014-08-19 2014-08-15 68.529 210,910 +9,766 0.18% 14,453,435
2014-08-18 2014-08-14 69.622 201,144 +220 0.17% 14,004,142
2014-08-15 2014-08-13 70.716 200,924 -8,560 0.17% 14,208,545
2014-08-14 2014-08-12 66.342 209,484 -329 0.18% 13,897,552
2014-08-13 2014-08-11 64.519 209,813 -109 0.18% 13,536,978
2014-08-12 2014-08-08 65.977 209,922 +2,743 0.18% 13,850,090
2014-08-11 2014-08-07 65.613 207,179 +2,853 0.18% 13,593,594
2014-08-08 2014-08-06 67.071 204,326 +2,085 0.17% 13,704,321
2014-08-07 2014-08-05 67.800 202,241 +219 0.17% 13,711,918
2014-08-06 2014-08-04 67.800 202,022 -438 0.17% 13,697,070
2014-08-05 2014-08-01 65.248 202,460 -110 0.17% 13,210,168
2014-08-04 2014-07-31 66.706 202,570 +1,317 0.17% 13,512,705
2014-08-01 2014-07-30 66.342 201,253 +7,900 0.17% 13,351,493
2014-07-31 2014-07-29 67.800 193,353 +4,170 0.16% 13,109,313
2014-07-30 2014-07-28 71.810 189,183 +988 0.16% 13,585,149
2014-07-28 2014-07-24 71.445 188,195 +1,317 0.16% 13,445,601
2014-07-25 2014-07-23 74.361 186,878 +658 0.16% 13,896,467
2014-07-24 2014-07-22 78.006 186,220 -15,143 0.16% 14,526,339
2014-07-22 2014-07-18 78.735 201,363 -439 0.17% 15,854,388
2014-07-21 2014-07-17 78.735 201,802 +878 0.17% 15,888,953
2014-07-18 2014-07-16 79.464 200,924 +110 0.17% 15,966,303
2014-07-14 2014-07-10 82.745 200,814 +1,316 0.17% 16,616,361
2014-07-11 2014-07-09 81.651 199,498 +110 0.17% 16,289,308
2014-07-10 2014-07-08 83.110 199,388 -1,865 0.17% 16,571,046
2014-07-09 2014-07-07 78.735 201,253 +877 0.17% 15,845,727
2014-07-08 2014-07-04 79.464 200,376 -2,743 0.17% 15,922,757
2014-07-07 2014-07-03 79.464 203,119 +439 0.17% 16,140,728
2014-07-03 2014-06-30 78.006 202,680 -9,547 0.17% 15,810,323
2014-07-02 2014-06-27 76.184 212,227 -219 0.18% 16,168,249
2014-06-30 2014-06-26 78.371 212,446 +768 0.18% 16,649,572
2014-06-27 2014-06-25 76.913 211,678 +5,925 0.18% 16,280,744
2014-06-26 2014-06-24 74.361 205,753 -9,108 0.18% 15,300,034
2014-06-25 2014-06-23 65.613 214,861 -2,633 0.18% 14,097,632
2014-06-24 2014-06-20 68.529 217,494 +110 0.19% 14,904,630
2014-06-23 2014-06-19 69.258 217,384 -2,524 0.19% 15,055,571
2014-06-20 2014-06-18 69.258 219,908 -878 0.19% 15,230,378
2014-06-19 2014-06-17 64.519 220,786 +1,756 0.19% 14,244,948
2014-06-18 2014-06-16 66.706 219,030 -220 0.19% 14,610,691
2014-06-17 2014-06-13 68.893 219,250 -1,097 0.19% 15,104,887
2014-06-13 2014-06-11 68.893 220,347 +96,292 0.19% 15,180,463
2014-06-12 2014-06-10 67.435 124,055 +329 0.21% 8,365,696
2014-06-11 2014-06-09 68.164 123,726 +25,788 0.21% 8,433,710
2014-06-04 2014-05-30 69.258 97,938 -220 0.17% 6,782,986
2014-05-30 2014-05-28 69.622 98,158 +439 0.17% 6,834,003
2014-05-29 2014-05-27 71.445 97,719 +988 0.17% 6,981,539
2014-05-28 2014-05-26 67.435 96,731 -2,634 0.17% 6,523,092
2014-05-27 2014-05-23 65.431 99,365 -98,487 0.17% 6,501,506
2014-05-26 2014-05-22 67.071 197,852 +439 0.17% 13,270,104
2014-05-23 2014-05-21 69.258 197,413 -219 0.17% 13,672,421
2014-05-22 2014-05-20 68.347 197,632 -3,731 0.17% 13,507,488
2014-05-20 2014-05-16 67.071 201,363 -220 0.17% 13,505,590
2014-05-19 2014-05-15 70.169 201,583 +2,634 0.17% 14,144,927
2014-05-16 2014-05-14 63.608 198,949 +4,609 0.17% 12,654,741
2014-05-15 2014-05-13 60.145 194,340 -878 0.17% 11,688,592
2014-05-14 2014-05-12 54.677 195,218 +2,634 0.17% 10,674,000
2014-05-13 2014-05-09 54.131 192,584 +12,509 0.16% 10,424,680
2014-05-12 2014-05-08 59.781 180,075 +220 0.15% 10,764,983
2014-05-09 2014-05-07 61.785 179,855 +219 0.15% 11,112,411
2014-05-05 2014-04-30 61.056 179,636 +3,073 0.15% 10,967,919
2014-05-02 2014-04-29 62.150 176,563 +5,048 0.15% 10,973,373
2014-04-30 2014-04-28 66.706 171,515 +219 0.15% 11,441,139
2014-04-29 2014-04-25 69.076 171,296 +439 0.15% 11,832,391
2014-04-28 2014-04-24 70.534 170,857 -439 0.15% 12,051,187
2014-04-24 2014-04-22 67.800 171,296 -3,072 0.15% 11,613,851
2014-04-23 2014-04-17 64.155 174,368 -220 0.15% 11,186,533
2014-04-22 2014-04-16 63.061 174,588 +3,292 0.15% 11,009,727
2014-04-17 2014-04-15 65.977 171,296 +220 0.15% 11,301,650
2014-04-16 2014-04-14 67.982 171,076 +1,316 0.15% 11,630,114
2014-04-15 2014-04-11 67.071 169,760 +12,510 0.15% 11,385,950
2014-04-14 2014-04-10 70.534 157,250 +1,317 0.13% 11,091,434
2014-04-11 2014-04-09 70.898 155,933 +219 0.13% 11,055,381
2014-04-10 2014-04-08 70.534 155,714 +1,537 0.13% 10,983,094
2014-04-09 2014-04-07 72.903 154,177 +1,536 0.13% 11,239,983
2014-04-08 2014-04-04 74.361 152,641 +878 0.13% 11,350,564
2014-04-07 2014-04-03 73.814 151,763 -2,414 0.13% 11,202,295
2014-04-04 2014-04-02 70.534 154,177 +2,633 0.13% 10,874,684
2014-04-03 2014-04-01 74.726 151,544 +1,317 0.13% 11,324,230
2014-04-01 2014-03-28 68.529 150,227 +439 0.13% 10,294,895
2014-03-31 2014-03-27 69.076 149,788 -439 0.13% 10,346,711
2014-03-28 2014-03-26 71.992 150,227 -219 0.13% 10,815,115
2014-03-27 2014-03-25 69.076 150,446 +3,511 0.13% 10,392,162
2014-03-26 2014-03-24 71.810 146,935 +12,729 0.13% 10,551,338
2014-03-25 2014-03-21 82.016 134,206 +4,829 0.12% 11,007,039
2014-03-24 2014-03-20 86.937 129,377 +1,317 0.11% 11,247,643
2014-03-21 2014-03-19 89.489 128,060 -2,634 0.11% 11,459,906
2014-03-20 2014-03-18 84.385 130,694 +219 0.11% 11,028,659
2014-03-19 2014-03-17 84.385 130,475 +4,609 0.11% 11,010,179
2014-03-18 2014-03-14 83.474 125,866 -878 0.11% 10,506,546
2014-03-17 2014-03-13 88.577 126,744 +1,756 0.11% 11,226,639
2014-03-14 2014-03-12 92.587 124,988 -5,048 0.11% 11,572,258
2014-03-13 2014-03-11 90.218 130,036 -3,950 0.11% 11,731,536
2014-03-12 2014-03-10 83.656 133,986 +1,975 0.11% 11,208,776
2014-03-11 2014-03-07 85.843 132,011 +14,485 0.11% 11,332,275
2014-03-10 2014-03-06 94.045 117,526 -219 0.10% 11,052,734
2014-03-07 2014-03-05 95.321 117,745 -878 0.10% 11,223,550
2014-03-06 2014-03-04 91.493 118,623 +439 0.10% 10,853,222
2014-03-05 2014-03-03 93.134 118,184 +1,536 0.10% 11,006,916
2014-03-04 2014-02-28 94.956 116,648 -1,536 0.10% 11,076,463
2014-03-03 2014-02-27 93.498 118,184 -220 0.10% 11,049,996
2014-02-28 2014-02-26 92.405 118,404 -2,194 0.10% 10,941,085
2014-02-27 2014-02-25 81.469 120,598 +4,828 0.10% 9,825,026
2014-02-25 2014-02-21 85.114 115,770 +219 0.10% 9,853,692
2014-02-24 2014-02-20 83.110 115,551 +659 0.10% 9,603,391
2014-02-21 2014-02-19 81.287 114,892 +1,975 0.10% 9,339,222
2014-02-20 2014-02-18 84.203 112,917 +5,706 0.10% 9,507,961
2014-02-19 2014-02-17 87.301 107,211 +659 0.09% 9,359,678
2014-02-18 2014-02-14 85.661 106,552 -439 0.09% 9,127,367
2014-02-17 2014-02-13 86.026 106,991 -2,853 0.09% 9,203,973
2014-02-14 2014-02-12 84.385 109,844 -439 0.09% 9,269,224
2014-02-12 2014-02-10 89.124 110,283 -7,243 0.09% 9,828,868
2014-02-11 2014-02-07 82.563 117,526 -439 0.10% 9,703,272
2014-02-10 2014-02-06 81.469 117,965 +878 0.10% 9,610,517
2014-02-07 2014-02-05 84.568 117,087 -5,487 0.10% 9,901,768
2014-02-06 2014-02-04 80.740 122,574 +1,537 0.11% 9,896,649
2014-02-05 2014-01-30 76.366 121,037 -6,804 0.10% 9,243,113
2014-02-04 2014-01-28 67.071 127,841 -5,487 0.11% 8,574,406
2014-01-28 2014-01-24 67.435 133,328 -9,656 0.12% 8,991,024
2014-01-24 2014-01-22 64.155 142,984 +3,072 0.12% 9,173,101
2014-01-23 2014-01-21 66.342 139,912 +2,634 0.12% 9,282,018
2014-01-22 2014-01-20 69.258 137,278 -1,097 0.12% 9,507,594
2014-01-21 2014-01-17 67.800 138,375 -3,951 0.12% 9,381,810
2014-01-20 2014-01-16 67.435 142,326 -3,292 0.12% 9,597,808
2014-01-17 2014-01-15 68.893 145,618 -26,117 0.13% 10,032,125
2014-01-16 2014-01-14 60.327 171,735 -2,633 0.15% 10,360,313
2014-01-15 2014-01-13 59.234 174,368 -6,365 0.15% 10,328,475
2014-01-14 2014-01-10 56.135 180,733 -2,414 0.16% 10,145,518
2014-01-13 2014-01-09 57.229 183,147 -3,951 0.16% 10,481,309
2014-01-10 2014-01-08 55.953 187,098 -5,486 0.16% 10,468,720
2014-01-09 2014-01-07 49.574 192,584 -3,951 0.17% 9,547,181
2014-01-08 2014-01-06 51.214 196,535 -8,559 0.17% 10,065,429
2014-01-07 2014-01-03 43.924 205,094 +1,756 0.18% 9,008,574
2014-01-03 2013-12-31 46.293 203,338 +1,316 0.18% 9,413,223
2014-01-02 2013-12-27 43.924 202,022 +659 0.17% 8,873,639
2013-12-30 2013-12-24 43.377 201,363 +219 0.17% 8,734,594
2013-12-27 2013-12-20 43.195 201,144 -219 0.17% 8,688,434
2013-12-23 2013-12-19 44.471 201,363 +1,097 0.17% 8,954,793
2013-12-20 2013-12-18 44.653 200,266 +3,073 0.17% 8,942,509
2013-12-19 2013-12-17 45.929 197,193 +878 0.17% 9,056,869
2013-12-17 2013-12-13 47.569 196,315 -878 0.17% 9,338,563
2013-12-16 2013-12-12 45.929 197,193 -6,804 0.17% 9,056,869
2013-12-11 2013-12-09 47.387 203,997 +4,390 0.18% 9,666,810
2013-12-10 2013-12-06 49.027 199,607 -1,098 0.17% 9,786,201
2013-12-09 2013-12-05 50.668 200,705 -8,998 0.17% 10,169,253
2013-12-06 2013-12-04 49.027 209,703 +219 0.18% 10,281,181
2013-12-05 2013-12-03 48.116 209,484 +4,390 0.18% 10,079,543
2013-12-04 2013-12-02 48.481 205,094 -1,756 0.18% 9,943,074
2013-12-03 2013-11-29 44.106 206,850 +9,657 0.18% 9,123,405
2013-11-28 2013-11-26 44.471 197,193 +5,925 0.17% 8,769,350
2013-11-27 2013-11-25 45.018 191,268 +4,829 0.17% 8,610,440
2013-11-26 2013-11-22 46.293 186,439 +6,584 0.16% 8,630,909
2013-11-25 2013-11-21 46.111 179,855 +2,414 0.16% 8,293,333
2013-11-22 2013-11-20 47.205 177,441 +1,536 0.15% 8,376,061
2013-11-21 2013-11-19 46.658 175,905 +659 0.15% 8,207,374
2013-11-20 2013-11-18 48.298 175,246 +439 0.15% 8,464,086
2013-11-19 2013-11-15 48.663 174,807 +658 0.15% 8,506,603
2013-11-18 2013-11-14 51.761 174,149 -1,536 0.15% 9,014,163
2013-11-14 2013-11-12 51.397 175,685 +1,097 0.15% 9,029,628
2013-11-11 2013-11-07 53.584 174,588 +659 0.15% 9,355,086
2013-11-08 2013-11-06 54.495 173,929 +219 0.15% 9,478,274
2013-11-04 2013-10-31 52.855 173,710 -878 0.15% 9,181,400
2013-11-01 2013-10-30 51.761 174,588 -439 0.15% 9,036,886
2013-10-31 2013-10-29 51.397 175,027 -4,170 0.15% 8,995,809
2013-10-29 2013-10-25 51.397 179,197 +11,632 0.15% 9,210,133
2013-10-28 2013-10-24 52.672 167,565 -1,097 0.14% 8,826,067
2013-10-25 2013-10-23 53.219 168,662 -2,195 0.15% 8,976,069
2013-10-24 2013-10-22 52.672 170,857 +11,632 0.15% 8,999,465
2013-10-23 2013-10-21 56.500 159,225 -219 0.14% 8,996,198
2013-10-18 2013-10-16 56.135 159,444 +1,975 0.14% 8,950,452
2013-10-17 2013-10-15 56.682 157,469 +1,097 0.14% 8,925,684
2013-10-15 2013-10-10 56.682 156,372 +3,731 0.14% 8,863,504
2013-10-11 2013-10-09 57.229 152,641 +1,756 0.13% 8,735,483
2013-10-10 2013-10-08 58.869 150,885 +219 0.13% 8,882,489
2013-10-09 2013-10-07 57.229 150,666 -219 0.13% 8,622,456
2013-10-08 2013-10-04 57.047 150,885 +1,536 0.13% 8,607,489
2013-10-07 2013-10-03 57.776 149,349 -219 0.13% 8,628,745
2013-10-04 2013-10-02 56.682 149,568 +219 0.13% 8,477,839
2013-10-03 2013-09-30 56.500 149,349 +878 0.13% 8,438,205
2013-10-02 2013-09-27 55.953 148,471 +1,097 0.13% 8,307,418
2013-09-30 2013-09-26 56.500 147,374 +2,634 0.13% 8,326,618
2013-09-27 2013-09-25 59.598 144,740 -220 0.13% 8,626,257
2013-09-26 2013-09-24 58.140 144,960 -1,097 0.13% 8,428,008
2013-09-25 2013-09-23 57.776 146,057 -1,097 0.13% 8,438,548
2013-09-23 2013-09-18 56.135 147,154 -4,170 0.13% 8,260,548
2013-09-16 2013-09-12 58.130 151,324 -1,197 0.13% 8,796,421
2013-09-13 2013-09-11 55.776 152,521 +2,429 0.13% 8,506,943
2013-09-12 2013-09-10 55.776 150,092 +3,535 0.13% 8,371,464
2013-09-11 2013-09-09 56.681 146,557 +662 0.13% 8,306,997
2013-09-10 2013-09-06 56.138 145,895 +2,872 0.13% 8,190,214
2013-09-09 2013-09-05 55.957 143,023 +9,940 0.12% 8,003,087
2013-09-06 2013-09-04 58.130 133,083 -2,651 0.11% 7,736,077
2013-09-05 2013-09-03 59.397 135,734 -7,068 0.12% 8,062,239
2013-09-04 2013-09-02 56.681 142,802 +662 0.12% 8,094,160
2013-09-03 2013-08-30 57.043 142,140 +663 0.12% 8,108,118
2013-09-02 2013-08-29 57.405 141,477 -442 0.12% 8,121,538
2013-08-30 2013-08-28 55.413 141,919 +2,430 0.12% 7,864,211
2013-08-29 2013-08-27 57.224 139,489 +2,209 0.12% 7,982,156
2013-08-28 2013-08-26 57.043 137,280 -663 0.12% 7,830,888
2013-08-27 2013-08-23 57.405 137,943 +663 0.12% 7,918,667
2013-08-26 2013-08-22 58.673 137,280 -1,546 0.12% 8,054,627
2013-08-23 2013-08-21 57.586 138,826 -4,639 0.12% 7,994,496
2013-08-22 2013-08-20 48.894 143,465 -1,325 0.12% 7,014,600
2013-08-21 2013-08-19 52.335 144,790 -1,547 0.12% 7,577,563
2013-08-20 2013-08-16 50.886 146,337 -1,546 0.13% 7,446,525
2013-08-19 2013-08-15 50.343 147,883 -5,964 0.13% 7,444,855
2013-08-16 2013-08-13 48.170 153,847 +2,430 0.13% 7,410,779
2013-08-09 2013-08-07 46.902 151,417 +1,325 0.13% 7,101,786
2013-08-08 2013-08-06 49.256 150,092 -2,871 0.13% 7,392,981
2013-08-07 2013-08-05 47.808 152,963 +3,534 0.13% 7,312,797
2013-08-06 2013-08-02 44.910 149,429 +1,105 0.13% 6,710,884
2013-08-05 2013-08-01 45.091 148,324 +220 0.13% 6,688,118
2013-08-01 2013-07-30 44.548 148,104 +442 0.13% 6,597,738
2013-07-31 2013-07-29 45.272 147,662 +221 0.13% 6,685,008
2013-07-30 2013-07-26 47.083 147,441 +1,546 0.13% 6,942,003
2013-07-29 2013-07-25 46.721 145,895 -15,462 0.13% 6,816,372
2013-07-26 2013-07-24 47.445 161,357 +663 0.14% 7,655,654
2013-07-25 2013-07-23 45.816 160,694 -2,209 0.14% 7,362,297
2013-07-24 2013-07-22 44.186 162,903 +16,787 0.14% 7,198,004
2013-07-23 2013-07-19 43.099 146,116 +5,523 0.13% 6,297,496
2013-07-22 2013-07-18 46.902 140,593 +1,767 0.12% 6,594,117
2013-07-19 2013-07-17 48.532 138,826 +1,988 0.12% 6,737,500
2013-07-18 2013-07-16 50.886 136,838 +441 0.12% 6,963,157
2013-07-17 2013-07-15 53.784 136,397 -11,265 0.12% 7,335,917
2013-07-16 2013-07-12 53.059 147,662 -1,325 0.13% 7,834,829
2013-07-15 2013-07-11 52.335 148,987 +9,056 0.13% 7,797,213
2013-07-12 2013-07-10 48.170 139,931 +442 0.12% 6,740,448
2013-07-10 2013-07-08 46.540 139,489 +3,313 0.12% 6,491,817
2013-07-09 2013-07-05 48.532 136,176 -883 0.12% 6,608,890
2013-07-08 2013-07-04 47.445 137,059 +1,325 0.12% 6,502,824
2013-07-05 2013-07-03 48.170 135,734 +5,964 0.12% 6,538,279
2013-07-04 2013-07-02 52.516 129,770 -1,105 0.11% 6,814,994
2013-07-02 2013-06-27 51.792 130,875 -883 0.11% 6,778,224
2013-06-28 2013-06-26 52.878 131,758 +3,092 0.11% 6,967,116
2013-06-27 2013-06-25 53.784 128,666 +2,209 0.11% 6,920,117
2013-06-26 2013-06-24 50.886 126,457 +1,546 0.11% 6,434,908
2013-06-25 2013-06-21 55.594 124,911 +3,755 0.11% 6,944,360
2013-06-18 2013-06-14 59.035 121,156 +442 0.10% 7,152,464
2013-06-17 2013-06-13 59.216 120,714 +442 0.10% 7,148,231
2013-06-14 2013-06-11 63.381 120,272 +442 0.10% 7,622,997
2013-06-07 2013-06-05 62.657 119,830 -442 0.10% 7,508,183
2013-06-06 2013-06-04 63.925 120,272 -442 0.10% 7,688,337
2013-06-05 2013-06-03 61.389 120,714 +221 0.10% 7,410,551
2013-06-03 2013-05-30 64.287 120,493 -221 0.10% 7,746,104
2013-05-31 2013-05-29 66.279 120,714 -1,546 0.10% 8,000,772
2013-05-29 2013-05-27 63.381 122,260 +884 0.11% 7,748,999
2013-05-28 2013-05-24 61.570 121,376 -4,197 0.10% 7,473,171
2013-05-27 2013-05-23 56.365 125,573 -1,108 0.11% 7,077,891
2013-05-24 2013-05-22 59.057 126,681 +7,353 0.11% 7,481,443
2013-05-23 2013-05-21 67.494 119,328 -891 0.10% 8,053,936
2013-05-22 2013-05-20 68.392 120,219 +1,114 0.10% 8,221,973
2013-05-21 2013-05-16 68.751 119,105 -6,239 0.10% 8,188,545
2013-05-20 2013-05-15 66.776 125,344 -223 0.11% 8,369,981
2013-05-16 2013-05-14 64.622 125,567 +223 0.11% 8,114,392
2013-05-15 2013-05-13 66.597 125,344 -2,897 0.11% 8,347,481
2013-05-14 2013-05-10 63.904 128,241 -223 0.11% 8,195,111
2013-05-13 2013-05-09 63.545 128,464 -3,565 0.11% 8,163,242
2013-05-09 2013-05-07 59.775 132,029 -2,229 0.11% 7,892,081
2013-05-08 2013-05-06 58.698 134,258 -2,674 0.11% 7,880,720
2013-05-07 2013-05-03 57.801 136,932 +1,114 0.12% 7,914,779
2013-05-06 2013-05-02 59.955 135,818 -2,451 0.12% 8,142,950
2013-05-03 2013-04-30 55.647 138,269 -14,038 0.12% 7,694,218
2013-05-02 2013-04-29 53.313 152,307 -446 0.13% 8,119,967
2013-04-30 2013-04-26 51.339 152,753 +223 0.13% 7,842,125
2013-04-29 2013-04-25 52.775 152,530 -16,713 0.13% 8,049,716
2013-04-26 2013-04-24 50.621 169,243 -1,337 0.14% 8,567,178
2013-04-25 2013-04-23 47.389 170,580 +669 0.15% 8,083,697
2013-04-23 2013-04-19 47.569 169,911 +1,114 0.15% 8,082,493
2013-04-22 2013-04-18 47.210 168,797 -223 0.14% 7,968,901
2013-04-19 2013-04-17 45.774 169,020 +669 0.14% 7,736,709
2013-04-18 2013-04-16 48.467 168,351 +1,114 0.14% 8,159,385
2013-04-17 2013-04-15 48.107 167,237 -1,783 0.14% 8,045,353
2013-04-16 2013-04-12 49.903 169,020 -445 0.14% 8,434,529
2013-04-15 2013-04-11 48.467 169,465 -669 0.15% 8,213,377
2013-04-11 2013-04-09 50.262 170,134 -16,713 0.15% 8,551,201
2013-04-10 2013-04-08 45.953 186,847 -7,799 0.16% 8,586,261
2013-04-09 2013-04-05 46.492 194,646 -3,565 0.17% 9,049,471
2013-04-08 2013-04-03 46.133 198,211 -5,571 0.17% 9,144,055
2013-04-05 2013-04-02 46.312 203,782 -2,674 0.17% 9,437,642
2013-04-03 2013-03-28 45.774 206,456 +2,897 0.18% 9,450,301
2013-04-02 2013-03-27 46.851 203,559 -19,832 0.17% 9,536,934
2013-03-28 2013-03-26 43.979 223,391 -4,234 0.19% 9,824,483
2013-03-27 2013-03-25 42.184 227,625 -15,599 0.19% 9,602,090
2013-03-26 2013-03-22 40.209 243,224 +892 0.21% 9,779,855
2013-03-25 2013-03-21 39.671 242,332 -669 0.21% 9,613,488
2013-03-22 2013-03-20 38.953 243,001 +446 0.21% 9,465,548
2013-03-21 2013-03-19 38.414 242,555 +1,114 0.21% 9,317,555
2013-03-20 2013-03-18 38.953 241,441 +891 0.21% 9,404,782
2013-03-19 2013-03-15 39.132 240,550 +1,337 0.21% 9,413,255
2013-03-18 2013-03-14 40.927 239,213 -222 0.20% 9,790,336
2013-03-14 2013-03-12 39.132 239,435 +4,456 0.21% 9,369,623
2013-03-13 2013-03-11 40.389 234,979 +2,006 0.20% 9,490,510
2013-03-12 2013-03-08 40.030 232,973 +2,674 0.20% 9,325,850
2013-03-08 2013-03-06 41.645 230,299 -2,897 0.20% 9,590,870
2013-03-07 2013-03-05 40.209 233,196 -5,571 0.20% 9,376,637
2013-03-06 2013-03-04 37.696 238,767 -8,913 0.20% 9,000,602
2013-03-05 2013-03-01 36.619 247,680 +5,793 0.21% 9,069,828
2013-03-04 2013-02-28 37.337 241,887 +2,674 0.21% 9,031,374
2013-03-01 2013-02-27 35.183 239,213 -3,788 0.20% 8,416,254
2013-02-28 2013-02-26 34.286 243,001 +1,114 0.21% 8,331,427
2013-02-27 2013-02-25 36.978 241,887 +2,674 0.21% 8,944,534
2013-02-26 2013-02-22 38.414 239,213 -6,907 0.20% 9,189,175
2013-02-25 2013-02-21 38.414 246,120 +1,337 0.21% 9,454,502
2013-02-21 2013-02-19 38.594 244,783 +1,114 0.21% 9,447,082
2013-02-19 2013-02-15 39.671 243,669 -2,229 0.21% 9,666,528
2013-02-18 2013-02-14 38.414 245,898 +3,789 0.21% 9,445,974
2013-02-08 2013-02-06 39.312 242,109 -8,468 0.21% 9,517,722
2013-02-07 2013-02-05 39.132 250,577 -446 0.21% 9,805,634
2013-02-06 2013-02-04 40.030 251,023 +2,006 0.22% 10,048,387
2013-02-05 2013-02-01 39.671 249,017 +1,337 0.21% 9,878,687
2013-02-04 2013-01-31 40.389 247,680 +1,114 0.21% 10,003,487
2013-02-01 2013-01-30 40.030 246,566 +2,674 0.21% 9,869,974
2013-01-31 2013-01-29 39.312 243,892 -1,560 0.21% 9,587,815
2013-01-30 2013-01-28 39.850 245,452 +2,006 0.21% 9,781,321
2013-01-29 2013-01-25 38.953 243,446 +5,570 0.21% 9,482,882
2013-01-28 2013-01-24 42.184 237,876 +2,229 0.20% 10,034,517
2013-01-25 2013-01-23 42.543 235,647 +10,919 0.20% 10,025,089
2013-01-24 2013-01-22 44.876 224,728 -223 0.19% 10,084,983
2013-01-23 2013-01-21 44.517 224,951 -1,114 0.19% 10,014,230
2013-01-22 2013-01-18 43.620 226,065 -4,903 0.19% 9,860,923
2013-01-21 2013-01-17 43.081 230,968 +8,245 0.20% 9,950,411
2013-01-18 2013-01-16 43.620 222,723 +1,337 0.19% 9,715,145
2013-01-17 2013-01-15 44.517 221,386 +1,337 0.19% 9,855,526
2013-01-16 2013-01-14 45.056 220,049 +6,685 0.19% 9,914,506
2013-01-15 2013-01-11 44.338 213,364 -1,337 0.18% 9,460,107
2013-01-14 2013-01-10 45.415 214,701 -1,783 0.18% 9,750,627
2013-01-11 2013-01-09 47.928 216,484 +2,229 0.19% 10,375,643
2013-01-10 2013-01-08 46.851 214,255 -17,827 0.18% 10,038,052
2013-01-08 2013-01-04 43.799 232,082 -12,033 0.20% 10,165,044
2013-01-07 2013-01-03 41.645 244,115 +2,228 0.21% 10,166,241
2013-01-04 2013-01-02 41.107 241,887 -1,782 0.21% 9,943,195
2013-01-03 2012-12-31 40.209 243,669 +7,353 0.21% 9,797,748
2012-12-28 2012-12-24 41.107 236,316 +11,810 0.20% 9,714,190
2012-12-27 2012-12-20 43.440 224,506 -6,239 0.19% 9,752,620
2012-12-21 2012-12-19 42.004 230,745 -6,239 0.20% 9,692,284
2012-12-20 2012-12-18 40.927 236,984 +6,239 0.20% 9,699,109
2012-12-18 2012-12-14 41.466 230,745 -223 0.20% 9,568,024
2012-12-17 2012-12-13 40.748 230,968 +6,240 0.20% 9,411,430
2012-12-14 2012-12-12 41.645 224,728 +668 0.19% 9,358,864
2012-12-12 2012-12-10 41.466 224,060 +223 0.19% 9,290,825
2012-12-11 2012-12-07 42.363 223,837 -446 0.19% 9,482,478
2012-12-10 2012-12-06 42.363 224,283 -1,782 0.19% 9,501,372
2012-12-07 2012-12-05 41.107 226,065 -1,337 0.19% 9,292,804
2012-12-05 2012-12-03 40.927 227,402 +668 0.19% 9,306,944
2012-12-04 2012-11-30 41.645 226,734 +446 0.19% 9,442,405
2012-12-03 2012-11-29 40.748 226,288 -223 0.19% 9,220,731
2012-11-30 2012-11-28 40.927 226,511 -2,006 0.19% 9,270,478
2012-11-29 2012-11-27 41.286 228,517 +6,463 0.20% 9,434,618
2012-11-28 2012-11-26 42.722 222,054 -446 0.19% 9,486,664
2012-11-27 2012-11-23 44.158 222,500 +4,457 0.19% 9,825,238
2012-11-26 2012-11-22 44.517 218,043 -892 0.19% 9,706,704
2012-11-23 2012-11-21 45.056 218,935 -2,451 0.19% 9,864,314
2012-11-22 2012-11-20 44.517 221,386 -446 0.19% 9,855,526
2012-11-21 2012-11-19 45.056 221,832 -2,674 0.19% 9,994,841
2012-11-20 2012-11-16 42.543 224,506 -2,005 0.19% 9,551,119
2012-11-19 2012-11-15 43.440 226,511 -10,028 0.19% 9,839,718
2012-11-16 2012-11-14 40.927 236,539 +5,348 0.20% 9,680,896
2012-11-15 2012-11-13 39.671 231,191 +2,674 0.20% 9,171,517
2012-11-14 2012-11-12 41.825 228,517 -222 0.20% 9,557,678
2012-11-13 2012-11-09 40.927 228,739 +668 0.20% 9,361,664
2012-11-12 2012-11-08 40.030 228,071 +669 0.20% 9,129,624
2012-11-09 2012-11-07 41.286 227,402 +1,337 0.20% 9,388,584
2012-11-08 2012-11-06 41.466 226,065 +1,114 0.19% 9,373,964
2012-11-06 2012-11-02 42.004 224,951 -223 0.19% 9,448,911
2012-11-02 2012-10-31 40.568 225,174 -669 0.19% 9,134,918
2012-11-01 2012-10-30 40.568 225,843 +3,789 0.19% 9,162,058
2012-10-31 2012-10-29 41.466 222,054 -892 0.19% 9,207,645
2012-10-30 2012-10-26 39.671 222,946 +2,674 0.19% 8,844,432
2012-10-29 2012-10-25 40.389 220,272 +1,114 0.19% 8,896,512
2012-10-26 2012-10-24 42.004 219,158 -4,456 0.19% 9,205,580
2012-10-25 2012-10-22 43.799 223,614 -223 0.19% 9,794,151
2012-10-24 2012-10-19 40.568 223,837 -1,560 0.19% 9,080,678
2012-10-22 2012-10-18 40.389 225,397 +1,337 0.19% 9,103,505
2012-10-19 2012-10-17 40.389 224,060 -6,685 0.19% 9,049,505
2012-10-18 2012-10-16 34.286 230,745 -223 0.20% 7,911,223
2012-10-16 2012-10-12 34.106 230,968 +1,114 0.20% 7,877,409
2012-10-15 2012-10-11 34.465 229,854 -1,114 0.20% 7,921,935
2012-10-12 2012-10-10 34.106 230,968 -2,674 0.20% 7,877,409
2012-10-11 2012-10-09 32.131 233,642 +1,114 0.20% 7,507,268
2012-10-10 2012-10-08 33.029 232,528 -1,337 0.20% 7,680,174
2012-10-08 2012-10-04 33.927 233,865 +2,452 0.20% 7,934,234
2012-10-04 2012-09-28 34.106 231,413 -1,560 0.20% 7,892,586
2012-10-03 2012-09-27 32.491 232,973 +668 0.20% 7,569,412
2012-09-28 2012-09-26 32.850 232,305 -668 0.20% 7,631,108
2012-09-27 2012-09-25 34.106 232,973 -10,919 0.20% 7,945,791
2012-09-26 2012-09-24 33.747 243,892 +7,353 0.21% 8,230,636
2012-09-25 2012-09-21 31.772 236,539 +446 0.20% 7,515,433
2012-09-24 2012-09-20 32.131 236,093 +1,783 0.20% 7,586,022
2012-09-21 2012-09-19 33.029 234,310 -1,337 0.20% 7,739,031
2012-09-20 2012-09-18 31.413 235,647 -11,810 0.20% 7,402,492
2012-09-19 2012-09-17 29.618 247,457 -5,126 0.21% 7,329,286
2012-09-18 2012-09-14 28.541 252,583 +2,674 0.22% 7,209,069
2012-09-17 2012-09-13 27.823 249,909 -1,559 0.21% 6,953,310
2012-09-14 2012-09-12 28.721 251,468 +668 0.22% 7,222,386
2012-09-13 2012-09-11 27.105 250,800 -3,120 0.22% 6,798,020
2012-09-12 2012-09-10 27.644 253,920 -8,913 0.22% 7,019,329
2012-09-11 2012-09-07 25.131 262,833 -2,897 0.23% 6,605,199
2012-09-10 2012-09-06 23.695 265,730 +2,228 0.23% 6,296,403
2012-09-07 2012-09-05 24.054 263,502 -2,228 0.23% 6,338,211
2012-09-06 2012-09-04 24.772 265,730 -3,342 0.23% 6,582,603
2012-09-05 2012-09-03 25.490 269,072 -4,011 0.23% 6,858,590
2012-09-03 2012-08-30 24.413 273,083 +668 0.23% 6,666,710
2012-08-31 2012-08-29 23.515 272,415 -2,228 0.23% 6,405,902
2012-08-30 2012-08-28 24.772 274,643 -446 0.24% 6,803,393
2012-08-29 2012-08-27 24.951 275,089 +1,114 0.24% 6,863,822
2012-08-27 2012-08-23 25.310 273,975 -6,685 0.24% 6,934,386
2012-08-21 2012-08-17 21.361 280,660 +669 0.24% 5,995,224
2012-08-13 2012-08-09 22.259 279,991 +2,228 0.24% 6,232,234
2012-08-07 2012-08-03 21.182 277,763 +30,528 0.24% 5,883,481
2012-07-25 2012-07-23 21.182 247,235 +11,142 0.21% 5,236,847
2012-07-20 2012-07-18 21.541 236,093 +669 0.20% 5,085,601
2012-07-19 2012-07-17 23.874 235,424 +2,228 0.20% 5,620,570
2012-07-18 2012-07-16 25.490 233,196 +3,788 0.20% 5,944,118
2012-07-17 2012-07-13 26.208 229,408 +891 0.20% 6,012,283
2012-07-16 2012-07-12 26.208 228,517 -3,788 0.19% 5,988,931
2012-07-13 2012-07-11 25.849 232,305 -3,788 0.20% 6,004,806
2012-07-10 2012-07-06 24.772 236,093 -223 0.20% 5,848,442
2012-07-06 2012-07-04 23.874 236,316 +1,114 0.20% 5,641,866
2012-06-25 2012-06-21 22.977 235,202 +669 0.20% 5,404,169
2012-06-18 2012-06-14 21.002 234,533 -8,468 0.20% 4,925,698
2012-06-08 2012-06-06 21.361 243,001 -1,114 0.20% 5,190,784
2012-05-25 2012-05-23 18.855 244,115 -5,698 0.20% 4,602,709
2012-05-24 2012-05-22 19.736 249,813 -3,178 0.20% 4,930,243
2012-05-22 2012-05-18 18.326 252,991 +1,362 0.21% 4,636,323
2012-05-17 2012-05-15 18.326 251,629 +1,362 0.21% 4,611,363
2012-05-15 2012-05-11 18.678 250,267 -454 0.20% 4,674,603
2012-05-11 2012-05-09 18.855 250,721 -227 0.21% 4,727,263
2012-05-08 2012-05-04 20.793 250,948 +227 0.21% 5,217,963
2012-05-03 2012-04-30 20.793 250,721 +227 0.21% 5,213,243
2012-05-02 2012-04-27 20.969 250,494 +227 0.21% 5,252,663
2012-04-24 2012-04-20 21.322 250,267 -11,123 0.21% 5,336,103
2012-04-20 2012-04-18 20.969 261,390 -3,178 0.21% 5,481,144
2012-04-19 2012-04-17 20.617 264,568 +227 0.22% 5,454,544
2012-04-17 2012-04-13 20.969 264,341 +3,859 0.22% 5,543,024
2012-04-16 2012-04-12 21.850 260,482 +908 0.21% 5,691,604
2012-04-13 2012-04-11 21.850 259,574 +2,951 0.21% 5,671,764
2012-04-11 2012-04-05 23.084 256,623 +908 0.21% 5,923,824
2012-04-10 2012-04-03 23.436 255,715 +681 0.21% 5,992,984
2012-04-05 2012-04-02 22.555 255,034 +1,135 0.21% 5,752,323
2012-04-03 2012-03-30 22.731 253,899 +1,816 0.21% 5,771,463
2012-04-02 2012-03-29 22.908 252,083 +908 0.21% 5,774,603
2012-03-29 2012-03-27 23.789 251,175 +454 0.21% 5,975,103
2012-03-27 2012-03-23 23.612 250,721 +1,135 0.21% 5,920,123
2012-03-26 2012-03-22 24.141 249,586 +681 0.20% 6,025,263
2012-03-23 2012-03-21 25.551 248,905 +16,117 0.20% 6,359,704
2012-03-22 2012-03-20 28.370 232,788 -227 0.19% 6,604,223
2012-03-21 2012-03-19 28.018 233,015 +3,405 0.19% 6,528,543
2012-03-19 2012-03-15 29.956 229,610 +1,816 0.19% 6,878,203
2012-03-16 2012-03-14 30.308 227,794 -908 0.19% 6,904,083
2012-03-15 2012-03-13 31.366 228,702 -1,135 0.19% 7,173,403
2012-03-08 2012-03-06 27.665 229,837 -681 0.19% 6,358,502
2012-03-06 2012-03-02 30.837 230,518 +1,362 0.19% 7,108,503
2012-03-05 2012-03-01 29.075 229,156 -3,859 0.19% 6,662,703
2012-03-02 2012-02-29 28.899 233,015 -227 0.19% 6,733,843
2012-03-01 2012-02-28 28.546 233,242 -1,135 0.19% 6,658,203
2012-02-29 2012-02-27 28.194 234,377 +2,270 0.19% 6,608,003
2012-02-28 2012-02-24 29.075 232,107 -6,356 0.19% 6,748,503
2012-02-27 2012-02-23 28.370 238,463 +908 0.20% 6,765,223
2012-02-24 2012-02-22 27.489 237,555 +1,135 0.19% 6,530,163
2012-02-23 2012-02-21 26.784 236,420 +908 0.19% 6,332,323
2012-02-22 2012-02-20 26.784 235,512 +227 0.19% 6,308,003
2012-02-20 2012-02-16 27.313 235,285 -1,135 0.19% 6,426,303
2012-02-17 2012-02-15 27.489 236,420 -681 0.19% 6,498,963
2012-02-16 2012-02-14 26.432 237,101 -1,135 0.19% 6,267,003
2012-02-14 2012-02-10 27.137 238,236 -42,449 0.20% 6,464,923
2012-02-10 2012-02-08 27.489 280,685 +45,854 0.23% 7,715,766
2012-02-09 2012-02-07 26.079 234,831 -3,405 0.19% 6,124,243
2012-02-08 2012-02-06 26.784 238,236 -2,270 0.20% 6,380,963
2012-02-07 2012-02-03 26.432 240,506 -18,841 0.20% 6,357,003
2012-02-06 2012-02-02 24.846 259,347 +5,448 0.21% 6,443,704
2012-02-03 2012-02-01 24.141 253,899 +1,135 0.21% 6,129,384
2012-02-01 2012-01-30 23.789 252,764 -8,853 0.21% 6,012,904
2012-01-31 2012-01-27 25.198 261,617 +908 0.21% 6,592,304
2012-01-30 2012-01-26 25.727 260,709 -1,135 0.21% 6,707,244
2012-01-27 2012-01-20 25.375 261,844 -3,178 0.21% 6,644,164
2012-01-19 2012-01-17 24.141 265,022 +6,583 0.22% 6,397,904
2012-01-18 2012-01-16 23.260 258,439 +908 0.21% 6,011,284
2012-01-17 2012-01-13 23.789 257,531 +2,270 0.21% 6,126,304
2012-01-16 2012-01-12 23.612 255,261 +3,178 0.21% 6,027,324
2012-01-13 2012-01-11 23.965 252,083 +227 0.21% 6,041,123
2012-01-11 2012-01-09 22.555 251,856 +1,362 0.21% 5,680,643
2012-01-10 2012-01-06 22.908 250,494 +227 0.21% 5,738,203
2012-01-05 2012-01-03 25.375 250,267 +2,270 0.21% 6,350,404
2011-12-22 2011-12-20 25.375 247,997 -1,362 0.20% 6,292,803
2011-12-19 2011-12-15 25.727 249,359 +908 0.20% 6,415,244
2011-12-13 2011-12-09 27.489 248,451 -1,135 0.20% 6,829,684
2011-12-08 2011-12-06 28.018 249,586 -2,270 0.20% 6,992,824
2011-12-07 2011-12-05 29.604 251,856 -681 0.21% 7,455,844
2011-12-06 2011-12-02 29.075 252,537 +2,951 0.21% 7,342,504
2011-12-05 2011-12-01 28.370 249,586 -1,135 0.20% 7,080,784
2011-12-02 2011-11-30 26.608 250,721 +1,135 0.21% 6,671,184
2011-12-01 2011-11-29 26.784 249,586 -2,951 0.20% 6,684,964
2011-11-30 2011-11-28 26.960 252,537 +454 0.21% 6,808,504
2011-11-24 2011-11-22 29.075 252,083 +11,350 0.21% 7,329,304
2011-11-23 2011-11-21 29.075 240,733 +1,816 0.20% 6,999,303
2011-11-22 2011-11-18 31.542 238,917 +681 0.20% 7,535,904
2011-11-21 2011-11-17 31.718 238,236 -908 0.20% 7,556,403
2011-11-18 2011-11-16 30.485 239,144 +454 0.20% 7,290,223
2011-11-17 2011-11-15 30.661 238,690 +681 0.20% 7,318,443
2011-11-16 2011-11-14 31.013 238,009 -1,135 0.20% 7,381,443
2011-11-15 2011-11-11 31.366 239,144 +454 0.20% 7,500,924
2011-11-14 2011-11-10 31.718 238,690 -2,270 0.20% 7,570,804
2011-11-11 2011-11-09 31.366 240,960 -3,632 0.20% 7,557,884
2011-11-10 2011-11-08 27.489 244,592 +7,264 0.20% 6,723,603
2011-11-09 2011-11-07 29.075 237,328 -14,755 0.19% 6,900,303
2011-11-08 2011-11-04 25.551 252,083 -681 0.21% 6,440,904
2011-11-01 2011-10-28 23.965 252,764 +11,577 0.21% 6,057,444
2011-10-31 2011-10-27 25.022 241,187 -681 0.20% 6,035,003
2011-10-28 2011-10-26 22.731 241,868 +227 0.20% 5,497,983
2011-10-27 2011-10-25 22.555 241,641 -3,405 0.20% 5,450,243
2011-10-20 2011-10-18 20.088 245,046 -5,902 0.20% 4,922,523
2011-10-19 2011-10-17 22.203 250,948 -2,951 0.21% 5,571,723
2011-10-18 2011-10-14 21.674 253,899 +681 0.21% 5,503,023
2011-10-17 2011-10-13 22.731 253,218 +3,632 0.21% 5,755,983
2011-10-14 2011-10-12 21.322 249,586 +908 0.20% 5,321,583
2011-10-12 2011-10-10 17.974 248,678 -11,804 0.20% 4,469,642
2011-10-11 2011-10-07 17.974 260,482 +11,123 0.21% 4,681,803
2011-10-07 2011-10-04 16.388 249,359 +454 0.20% 4,086,422
2011-10-06 2011-10-03 17.445 248,905 +454 0.20% 4,342,142
2011-10-04 2011-09-30 19.031 248,451 +1,135 0.20% 4,728,243
2011-09-30 2011-09-27 20.088 247,316 -227 0.20% 4,968,123
2011-09-26 2011-09-22 17.621 247,543 +681 0.20% 4,362,002
2011-09-23 2011-09-21 19.912 246,862 -454 0.20% 4,915,503
2011-09-22 2011-09-20 20.617 247,316 +1,135 0.20% 5,098,863
2011-09-21 2011-09-19 21.322 246,181 -227 0.20% 5,248,983
2011-09-20 2011-09-16 22.379 246,408 +1,589 0.20% 5,514,343
2011-09-19 2011-09-15 21.680 244,819 -1,928 0.20% 5,307,571
2011-09-15 2011-09-12 22.729 246,747 +229 0.20% 5,608,210
2011-09-14 2011-09-09 24.127 246,518 +1,373 0.20% 5,947,805
2011-09-08 2011-09-06 23.778 245,145 +1,144 0.20% 5,828,958
2011-09-06 2011-09-02 23.952 244,001 -915 0.20% 5,844,417
2011-09-05 2011-09-01 25.001 244,916 -458 0.20% 6,123,253
2011-09-02 2011-08-31 25.876 245,374 -4,347 0.20% 6,349,204
2011-09-01 2011-08-30 23.428 249,721 -229 0.20% 5,850,444
2011-08-26 2011-08-24 23.428 249,950 -1,830 0.20% 5,855,809
2011-08-25 2011-08-23 23.778 251,780 -229 0.20% 5,986,723
2011-08-24 2011-08-22 23.603 252,009 -2,516 0.20% 5,948,108
2011-08-23 2011-08-19 24.127 254,525 +1,144 0.20% 6,140,992
2011-08-22 2011-08-18 25.701 253,381 +457 0.20% 6,512,090
2011-08-18 2011-08-16 26.750 252,924 -8,465 0.20% 6,765,665
2011-08-17 2011-08-15 26.400 261,389 +7,092 0.21% 6,900,702
2011-08-16 2011-08-12 25.701 254,297 -457 0.20% 6,535,632
2011-08-15 2011-08-11 25.526 254,754 +1,144 0.20% 6,502,837
2011-08-12 2011-08-10 26.400 253,610 -458 0.20% 6,695,335
2011-08-11 2011-08-09 24.477 254,068 -686 0.20% 6,218,806
2011-08-10 2011-08-08 26.225 254,754 -229 0.20% 6,680,997
2011-08-09 2011-08-05 27.624 254,983 -229 0.20% 7,043,643
2011-08-08 2011-08-04 26.400 255,212 +687 0.20% 6,737,628
2011-08-04 2011-08-02 27.974 254,525 -1,602 0.20% 7,119,991
2011-08-03 2011-08-01 28.673 256,127 +3,203 0.21% 7,343,925
2011-07-27 2011-07-25 29.372 252,924 +687 0.20% 7,428,965
2011-07-26 2011-07-22 29.897 252,237 +228 0.20% 7,541,086
2011-07-25 2011-07-21 29.372 252,009 -2,745 0.20% 7,402,089
2011-07-20 2011-07-18 30.421 254,754 +686 0.20% 7,749,956
2011-07-19 2011-07-15 30.946 254,068 -5,719 0.20% 7,862,347
2011-07-18 2011-07-14 31.645 259,787 -4,119 0.21% 8,221,006
2011-07-15 2011-07-13 31.121 263,906 +2,288 0.21% 8,212,933
2011-07-14 2011-07-12 29.197 261,618 -3,203 0.21% 7,638,588
2011-07-13 2011-07-11 30.421 264,821 -2,288 0.21% 8,056,208
2011-07-12 2011-07-08 31.995 267,109 -20,590 0.21% 8,546,113
2011-07-11 2011-07-07 27.799 287,699 -229 0.23% 7,997,688
2011-07-08 2011-07-06 27.974 287,928 -229 0.23% 8,054,394
2011-07-07 2011-07-05 28.498 288,157 -686 0.23% 8,211,940
2011-07-06 2011-07-04 28.323 288,843 +457 0.23% 8,180,990
2011-07-05 2011-06-30 27.274 288,386 -3,660 0.23% 7,865,526
2011-07-04 2011-06-29 26.750 292,046 +1,830 0.23% 7,812,170
2011-06-30 2011-06-28 27.799 290,216 +6,406 0.23% 8,067,658
2011-06-29 2011-06-27 28.323 283,810 +229 0.22% 8,038,439
2011-06-28 2011-06-24 28.498 283,581 -1,831 0.22% 8,081,533
2011-06-27 2011-06-23 27.799 285,412 -3,431 0.23% 7,934,112
2011-06-24 2011-06-22 28.323 288,843 +1,144 0.23% 8,180,990
2011-06-21 2011-06-17 28.323 287,699 -687 0.23% 8,148,588
2011-06-20 2011-06-16 28.323 288,386 +3,661 0.23% 8,168,046
2011-06-17 2011-06-15 29.197 284,725 +2,059 0.22% 8,313,254
2011-06-16 2011-06-14 29.197 282,666 -2,746 0.22% 8,253,137
2011-06-15 2011-06-13 28.498 285,412 +9,838 0.22% 8,133,713
2011-06-14 2011-06-10 29.897 275,574 -15,328 0.22% 8,238,788
2011-06-13 2011-06-09 26.400 290,902 +8,007 0.23% 7,679,848
2011-06-10 2011-06-08 29.197 282,895 +7,321 0.22% 8,259,823
2011-06-09 2011-06-07 31.995 275,574 -1,144 0.21% 8,816,949
2011-06-08 2011-06-03 32.519 276,718 +3,890 0.21% 8,998,691
2011-06-07 2011-06-02 33.044 272,828 -687 0.21% 9,015,291
2011-06-03 2011-06-01 32.519 273,515 +1,144 0.21% 8,894,532
2011-06-02 2011-05-31 32.869 272,371 -686 0.21% 8,952,570
2011-06-01 2011-05-30 31.645 273,057 +1,373 0.21% 8,640,938
2011-05-31 2011-05-27 33.044 271,684 -1,373 0.21% 8,977,489
2011-05-30 2011-05-26 34.268 273,057 +229 0.21% 9,357,038
2011-05-26 2011-05-24 33.743 272,828 +1,144 0.21% 9,206,091
2011-05-25 2011-05-23 33.219 271,684 +1,830 0.21% 9,024,989
2011-05-24 2011-05-20 33.743 269,854 -2,974 0.21% 9,105,738
2011-05-23 2011-05-19 34.792 272,828 +8,922 0.21% 9,492,290
2011-05-20 2011-05-18 48.954 263,906 +458 0.20% 12,919,220
2011-05-19 2011-05-17 48.610 263,448 -2,841 0.20% 12,806,295
2011-05-18 2011-05-16 48.954 266,289 +3,260 0.20% 13,035,877
2011-05-17 2011-05-13 49.641 263,029 +3,959 0.20% 13,057,007
2011-05-16 2011-05-12 48.954 259,070 +1,397 0.20% 12,682,479
2011-05-13 2011-05-11 49.469 257,673 +5,123 0.20% 12,746,870
2011-05-12 2011-05-09 49.641 252,550 -3,959 0.19% 12,536,820
2011-05-11 2011-05-06 50.156 256,509 +699 0.19% 12,865,528
2011-05-09 2011-05-05 49.813 255,810 +1,397 0.19% 12,742,589
2011-05-06 2011-05-04 49.813 254,413 +1,164 0.19% 12,673,001
2011-05-05 2011-05-03 50.328 253,249 -8,616 0.19% 12,745,519
2011-05-04 2011-04-29 51.530 261,865 +3,959 0.20% 13,494,005
2011-05-03 2011-04-28 51.359 257,906 -10,014 0.20% 13,245,697
2011-04-29 2011-04-27 53.592 267,920 +15,137 0.20% 14,358,263
2011-04-28 2011-04-26 54.622 252,783 +3,959 0.19% 13,807,567
2011-04-27 2011-04-21 54.107 248,824 +3,726 0.19% 13,463,097
2011-04-26 2011-04-20 54.622 245,098 +6,986 0.19% 13,387,795
2011-04-21 2011-04-19 54.107 238,112 +7,219 0.18% 12,883,504
2011-04-20 2011-04-18 55.309 230,893 +699 0.18% 12,770,527
2011-04-19 2011-04-15 55.653 230,194 +3,493 0.18% 12,810,945
2011-04-18 2011-04-14 56.168 226,701 +233 0.17% 12,733,370
2011-04-15 2011-04-13 55.481 226,468 +13,041 0.17% 12,564,683
2011-04-14 2011-04-12 56.168 213,427 +3,725 0.16% 11,987,794
2011-04-13 2011-04-11 55.996 209,702 -6,986 0.16% 11,742,548
2011-04-12 2011-04-08 53.248 216,688 -465 0.16% 11,538,218
2011-04-11 2011-04-07 52.389 217,153 +465 0.17% 11,376,478
2011-04-08 2011-04-06 53.420 216,688 -2,794 0.16% 11,575,438
2011-04-07 2011-04-04 49.641 219,482 -1,863 0.17% 10,895,293
2011-04-06 2011-04-01 48.782 221,345 +3,260 0.17% 10,797,674
2011-04-04 2011-03-31 49.984 218,085 +1,863 0.17% 10,900,865
2011-04-01 2011-03-30 49.469 216,222 -466 0.16% 10,696,324
2011-03-31 2011-03-29 50.843 216,688 +5,822 0.16% 11,017,137
2011-03-30 2011-03-28 51.874 210,866 +1,397 0.16% 10,938,447
2011-03-29 2011-03-25 53.763 209,469 +699 0.16% 11,261,760
2011-03-28 2011-03-24 53.592 208,770 +4,890 0.16% 11,188,319
2011-03-25 2011-03-23 54.966 203,880 +699 0.16% 11,206,417
2011-03-24 2011-03-22 58.229 203,181 +3,260 0.15% 11,831,096
2011-03-23 2011-03-21 57.371 199,921 +6,055 0.15% 11,469,568
2011-03-22 2011-03-18 54.794 193,866 +1,863 0.15% 10,622,690
2011-03-21 2011-03-17 54.622 192,003 -1,165 0.15% 10,487,629
2011-03-18 2011-03-16 56.340 193,168 +932 0.15% 10,883,064
2011-03-17 2011-03-15 57.027 192,236 -466 0.15% 10,962,635
2011-03-16 2011-03-14 59.260 192,702 +1,165 0.15% 11,419,510
2011-03-15 2011-03-11 58.573 191,537 -233 0.15% 11,218,873
2011-03-14 2011-03-10 58.916 191,770 -6,288 0.15% 11,298,400
2011-03-11 2011-03-09 55.996 198,058 -233 0.15% 11,090,526
2011-03-10 2011-03-08 56.340 198,291 -4,424 0.15% 11,171,694
2011-03-09 2011-03-07 56.683 202,715 -5,822 0.15% 11,490,581
2011-03-08 2011-03-04 57.027 208,537 +3,493 0.16% 11,892,232
2011-03-07 2011-03-03 56.512 205,044 -10,945 0.16% 11,587,377
2011-03-04 2011-03-02 49.126 215,989 +7,918 0.16% 10,610,597
2011-03-03 2011-03-01 50.500 208,071 +931 0.16% 10,507,540
2011-03-02 2011-02-28 49.641 207,140 -16,767 0.16% 10,282,625
2011-03-01 2011-02-25 52.217 223,907 -8,383 0.17% 11,691,855
2011-02-28 2011-02-24 53.248 232,290 -4,658 0.18% 12,368,994
2011-02-25 2011-02-23 60.291 236,948 -2,561 0.18% 14,285,727
2011-02-24 2011-02-22 60.291 239,509 +3,027 0.18% 14,440,131
2011-02-23 2011-02-21 66.646 236,482 +7,452 0.18% 15,760,572
2011-02-22 2011-02-18 71.455 229,030 +1,397 0.17% 16,365,447
2011-02-21 2011-02-17 69.738 227,633 +9,082 0.17% 15,874,623
2011-02-17 2011-02-15 75.063 218,551 -698 0.17% 16,405,006
2011-02-16 2011-02-14 76.609 219,249 +1,164 0.17% 16,796,340
2011-02-15 2011-02-11 75.921 218,085 -1,863 0.17% 16,557,327
2011-02-14 2011-02-10 76.265 219,948 +466 0.17% 16,774,329
2011-02-11 2011-02-09 77.639 219,482 -1,630 0.17% 17,040,389
2011-02-10 2011-02-08 79.185 221,112 +1,164 0.17% 17,508,761
2011-02-09 2011-02-07 77.467 219,948 -233 0.17% 17,038,789
2011-02-08 2011-02-02 77.296 220,181 -1,397 0.17% 17,019,019
2011-02-07 2011-01-31 74.032 221,578 -233 0.17% 16,403,861
2011-02-01 2011-01-28 75.406 221,811 -233 0.17% 16,725,911
2011-01-31 2011-01-27 76.093 222,044 +2,096 0.17% 16,896,040
2011-01-27 2011-01-25 74.032 219,948 +699 0.18% 16,283,189
2011-01-26 2011-01-24 74.204 219,249 +8,150 0.18% 16,269,100
2011-01-25 2011-01-21 79.872 211,099 -3,959 0.17% 16,860,921
2011-01-24 2011-01-20 79.013 215,058 +6,055 0.18% 16,992,434
2011-01-21 2011-01-19 83.823 209,003 -67,999 0.17% 17,519,210
2011-01-20 2011-01-18 76.093 277,002 +2,096 0.23% 21,077,971
2011-01-19 2011-01-17 77.296 274,906 +1,630 0.22% 21,249,020
2011-01-18 2011-01-14 78.498 273,276 +233 0.22% 21,451,608
2011-01-17 2011-01-13 80.387 273,043 -3,493 0.22% 21,949,219
2011-01-14 2011-01-12 75.921 276,536 +2,795 0.23% 20,995,011
2011-01-13 2011-01-11 76.780 273,741 +7,917 0.22% 21,017,911
2011-01-11 2011-01-07 80.559 265,824 +699 0.22% 21,414,562
2011-01-10 2011-01-06 83.136 265,125 -1,397 0.22% 22,041,351
2011-01-07 2011-01-05 79.700 266,522 +4,657 0.22% 21,241,893
2011-01-06 2011-01-04 80.387 261,865 +5,589 0.21% 21,050,648
2011-01-05 2011-01-03 83.995 256,276 +699 0.21% 21,525,783
2011-01-04 2010-12-31 83.307 255,577 -1,630 0.21% 21,291,471
2011-01-03 2010-12-29 83.823 257,207 +1,164 0.21% 21,559,802
2010-12-30 2010-12-28 85.197 256,043 +3,493 0.21% 21,814,073
2010-12-22 2010-12-20 89.491 252,550 -2,096 0.21% 22,600,980
2010-12-21 2010-12-17 87.430 254,646 -4,424 0.21% 22,263,673
2010-12-20 2010-12-16 83.823 259,070 +16,068 0.21% 21,715,964
2010-12-17 2010-12-15 90.006 243,002 +4,657 0.20% 21,871,738
2010-12-14 2010-12-10 94.472 238,345 +1,397 0.19% 22,517,020
2010-12-13 2010-12-09 96.877 236,948 +233 0.19% 22,954,843
2010-12-10 2010-12-08 97.221 236,715 -1,863 0.19% 23,013,590
2010-12-09 2010-12-07 93.785 238,578 +932 0.19% 22,375,111
2010-12-08 2010-12-06 96.018 237,646 -932 0.19% 22,818,363
2010-12-07 2010-12-03 98.767 238,578 -3,376 0.19% 23,563,533
2010-12-03 2010-12-01 91.037 241,954 -4,425 0.20% 22,026,771
2010-12-02 2010-11-30 85.712 246,379 -2,794 0.20% 21,117,690
2010-11-29 2010-11-25 84.338 249,173 -1,630 0.20% 21,014,770
2010-11-26 2010-11-24 80.731 250,803 +5,356 0.21% 20,247,563
2010-11-25 2010-11-23 80.216 245,447 +931 0.20% 19,688,688
2010-11-24 2010-11-22 84.166 244,516 -466 0.20% 20,580,008
2010-11-23 2010-11-19 81.246 244,982 +1,398 0.20% 19,903,868
2010-11-22 2010-11-18 80.731 243,584 -10,945 0.20% 19,664,766
2010-11-19 2010-11-17 74.376 254,529 -2,795 0.21% 18,930,729
2010-11-18 2010-11-16 73.345 257,324 -466 0.21% 18,873,408
2010-11-17 2010-11-15 72.314 257,790 +2,795 0.21% 18,641,907
2010-11-16 2010-11-12 74.891 254,995 +30,739 0.21% 19,096,788
2010-11-15 2010-11-11 76.780 224,256 -28,178 0.18% 17,218,439
2010-11-12 2010-11-10 73.688 252,434 +3,261 0.21% 18,601,472
2010-11-11 2010-11-09 74.719 249,173 -2,562 0.20% 18,617,973
2010-11-09 2010-11-05 73.001 251,735 +1,630 0.21% 18,377,004
2010-11-08 2010-11-04 76.093 250,105 +16,534 0.20% 19,031,292
2010-11-05 2010-11-03 78.841 233,571 -3,260 0.19% 18,415,087
2010-11-04 2010-11-02 76.093 236,831 -3,027 0.19% 18,021,231
2010-11-03 2010-11-01 73.517 239,858 -233 0.20% 17,633,566
2010-11-02 2010-10-29 71.284 240,091 -1,630 0.20% 17,114,576
2010-11-01 2010-10-28 71.455 241,721 -3,494 0.20% 17,272,288
2010-10-29 2010-10-27 71.284 245,215 +21,425 0.20% 17,479,834
2010-10-28 2010-10-26 73.688 223,790 -34,698 0.18% 16,490,740
2010-10-27 2010-10-25 66.131 258,488 +2,794 0.21% 17,093,984
2010-10-26 2010-10-22 66.818 255,694 -30,040 0.21% 17,084,895
2010-10-25 2010-10-21 67.333 285,734 -14,438 0.23% 19,239,339
2010-10-22 2010-10-20 61.493 300,172 +2,794 0.25% 18,458,456
2010-10-20 2010-10-18 63.382 297,378 +10,712 0.24% 18,848,525
2010-10-19 2010-10-15 63.211 286,666 +466 0.23% 18,120,333
2010-10-18 2010-10-14 62.008 286,200 +466 0.23% 17,746,757
2010-10-15 2010-10-13 62.180 285,734 +1,164 0.23% 17,766,941
2010-10-14 2010-10-12 62.695 284,570 -699 0.23% 17,841,204
2010-10-13 2010-10-11 62.008 285,269 +1,863 0.23% 17,689,027
2010-10-12 2010-10-08 64.241 283,406 -2,328 0.23% 18,206,347
2010-10-11 2010-10-07 65.272 285,734 -7,219 0.23% 18,650,380
2010-10-08 2010-10-06 64.757 292,953 -233 0.24% 18,970,618
2010-10-07 2010-10-05 62.008 293,186 -2,562 0.24% 18,179,946
2010-10-06 2010-10-04 61.665 295,748 +1,863 0.24% 18,237,211
2010-10-05 2010-09-30 62.008 293,885 +3,493 0.24% 18,223,290
2010-10-04 2010-09-29 62.008 290,392 +1,863 0.24% 18,006,695
2010-09-30 2010-09-28 61.836 288,529 +13,274 0.24% 17,841,614
2010-09-29 2010-09-27 65.272 275,255 +7,685 0.23% 17,966,397
2010-09-27 2010-09-22 66.131 267,570 +5,123 0.22% 17,694,582
2010-09-24 2010-09-21 68.707 262,447 -1,164 0.21% 18,031,995
2010-09-22 2010-09-20 70.253 263,611 +5,821 0.22% 18,519,489
2010-09-21 2010-09-17 68.535 257,790 -3,493 0.21% 17,667,745
2010-09-20 2010-09-16 64.241 261,283 -3,726 0.21% 16,785,138
2010-09-16 2010-09-14 63.898 265,009 +932 0.22% 16,933,461
2010-09-15 2010-09-13 64.069 264,077 +3,027 0.22% 16,919,268
2010-09-14 2010-09-10 63.726 261,050 -1,863 0.21% 16,635,650
2010-09-10 2010-09-08 64.069 262,913 -931 0.22% 16,844,692
2010-09-09 2010-09-07 64.069 263,844 -1,630 0.22% 16,904,340
2010-09-08 2010-09-06 62.352 265,474 -5,356 0.22% 16,552,774
2010-09-06 2010-09-02 56.001 270,830 -809 0.22% 15,166,739
2010-09-03 2010-09-01 56.001 271,639 -3,270 0.22% 15,212,044
2010-09-02 2010-08-31 55.145 274,909 +7,708 0.22% 15,159,767
2010-09-01 2010-08-30 56.515 267,201 +701 0.22% 15,100,792
2010-08-31 2010-08-27 57.200 266,500 +467 0.22% 15,243,735
2010-08-30 2010-08-26 57.885 266,033 -3,037 0.22% 15,399,262
2010-08-27 2010-08-25 57.028 269,070 +1,869 0.22% 15,344,658
2010-08-26 2010-08-24 57.028 267,201 -234 0.22% 15,238,072
2010-08-23 2010-08-19 58.227 267,435 +467 0.22% 15,572,017
2010-08-20 2010-08-18 58.056 266,968 -3,970 0.22% 15,499,104
2010-08-18 2010-08-16 56.172 270,938 -1,402 0.22% 15,219,187
2010-08-17 2010-08-13 57.028 272,340 -19,853 0.22% 15,531,141
2010-08-16 2010-08-12 57.200 292,193 -1,168 0.24% 16,713,368
2010-08-13 2010-08-11 58.227 293,361 -467 0.24% 17,081,618
2010-08-12 2010-08-10 58.227 293,828 -3,036 0.24% 17,108,810
2010-08-11 2010-08-09 56.343 296,864 +9,342 0.24% 16,726,348
2010-08-10 2010-08-06 57.542 287,522 -13,780 0.23% 16,544,668
2010-08-09 2010-08-05 58.741 301,302 +2,803 0.25% 17,698,800
2010-08-06 2010-08-04 58.056 298,499 -1,635 0.24% 17,329,669
2010-08-05 2010-08-03 55.658 300,134 -5,372 0.24% 16,704,991
2010-08-04 2010-08-02 54.460 305,506 +5,605 0.25% 16,637,749
2010-08-03 2010-07-30 53.432 299,901 +2,336 0.24% 16,024,342
2010-08-02 2010-07-29 54.631 297,565 -7,708 0.24% 16,256,245
2010-07-30 2010-07-28 51.548 305,273 +1,168 0.25% 15,736,299
2010-07-27 2010-07-23 51.035 304,105 +1,168 0.25% 15,519,850
2010-07-26 2010-07-22 50.692 302,937 +234 0.25% 15,356,482
2010-07-23 2010-07-21 49.836 302,703 -935 0.25% 15,085,420
2010-07-22 2010-07-20 49.322 303,638 -1,401 0.25% 14,976,016
2010-07-20 2010-07-16 49.322 305,039 +1,868 0.25% 15,045,117
2010-07-15 2010-07-13 49.836 303,171 -467 0.25% 15,108,743
2010-07-14 2010-07-12 51.548 303,638 -233 0.25% 15,652,017
2010-07-12 2010-07-08 49.493 303,871 +233 0.25% 15,039,548
2010-07-06 2010-07-02 48.466 303,638 +5,840 0.25% 14,716,016
2010-07-05 2010-06-30 50.521 297,798 +2,569 0.24% 15,044,976
2010-07-02 2010-06-29 52.062 295,229 +3,036 0.24% 15,370,228
2010-06-30 2010-06-28 55.658 292,193 +1,635 0.24% 16,263,008
2010-06-29 2010-06-25 56.857 290,558 +1,869 0.24% 16,520,326
2010-06-28 2010-06-24 56.686 288,689 -1,869 0.24% 16,364,620
2010-06-25 2010-06-23 56.172 290,558 +11,211 0.24% 16,321,286
2010-06-24 2010-06-22 58.056 279,347 -1,167 0.23% 16,217,780
2010-06-23 2010-06-21 58.399 280,514 -1,168 0.23% 16,381,611
2010-06-22 2010-06-18 57.028 281,682 +2,102 0.23% 16,063,901
2010-06-21 2010-06-17 58.056 279,580 -1,168 0.23% 16,231,307
2010-06-18 2010-06-15 57.200 280,748 +1,401 0.23% 16,058,717
2010-06-17 2010-06-14 58.227 279,347 -7,707 0.23% 16,265,620
2010-06-15 2010-06-11 54.288 287,054 -234 0.23% 15,583,699
2010-06-14 2010-06-10 51.377 287,288 +8,408 0.23% 14,760,003
2010-06-11 2010-06-09 52.747 278,880 +1,869 0.23% 14,710,105
2010-06-10 2010-06-08 54.117 277,011 +701 0.23% 14,991,041
2010-06-09 2010-06-07 53.603 276,310 +2,102 0.23% 14,811,145
2010-06-08 2010-06-04 55.145 274,208 -5,139 0.22% 15,121,111
2010-06-07 2010-06-03 54.460 279,347 -6,072 0.23% 15,213,139
2010-06-04 2010-06-02 50.178 285,419 -6,307 0.23% 14,321,820
2010-06-03 2010-06-01 52.747 291,726 +29,897 0.24% 15,387,694
2010-06-02 2010-05-31 53.946 261,829 +701 0.21% 14,124,595
2010-06-01 2010-05-28 52.747 261,128 +1,868 0.21% 13,773,739
2010-05-31 2010-05-27 51.548 259,260 -467 0.21% 13,364,408
2010-05-28 2010-05-26 43.842 259,727 -3,737 0.21% 11,386,881
2010-05-27 2010-05-25 42.985 263,464 -701 0.22% 11,325,117
2010-05-26 2010-05-24 50.521 264,165 -1,401 0.22% 13,345,812
2010-05-25 2010-05-20 50.349 265,566 -1,402 0.22% 13,371,111
2010-05-24 2010-05-19 56.001 266,968 +6,073 0.22% 14,950,464
2010-05-20 2010-05-18 58.399 260,895 +11,211 0.21% 15,235,890
2010-05-19 2010-05-17 61.285 249,684 -5,024 0.20% 15,301,766
2010-05-18 2010-05-14 62.982 254,708 +943 0.21% 16,042,060
2010-05-17 2010-05-13 62.133 253,765 -6,598 0.21% 15,767,268
2010-05-14 2010-05-12 57.210 260,363 +3,299 0.21% 14,895,422
2010-05-13 2010-05-11 60.266 257,064 +3,299 0.21% 15,492,206
2010-05-12 2010-05-10 61.285 253,765 -10,839 0.21% 15,551,868
2010-05-11 2010-05-07 56.022 264,604 +4,006 0.21% 14,823,610
2010-05-10 2010-05-06 58.059 260,598 -23,798 0.21% 15,130,066
2010-05-07 2010-05-05 61.964 284,396 +9,425 0.23% 17,622,194
2010-05-06 2010-05-04 65.698 274,971 -1,650 0.22% 18,065,147
2010-05-05 2010-05-03 66.547 276,621 -235 0.22% 18,408,349
2010-05-04 2010-04-30 67.566 276,856 +1,649 0.22% 18,705,988
2010-05-03 2010-04-29 65.189 275,207 +6,126 0.22% 17,940,491
2010-04-30 2010-04-28 71.640 269,081 +23,798 0.22% 19,276,985
2010-04-29 2010-04-27 74.187 245,283 -9,660 0.20% 18,196,695
2010-04-28 2010-04-26 73.338 254,943 -236 0.21% 18,696,937
2010-04-27 2010-04-23 71.131 255,179 +1,649 0.21% 18,151,085
2010-04-26 2010-04-22 70.791 253,530 -35,107 0.21% 17,947,710
2010-04-23 2010-04-21 71.131 288,637 -1,414 0.23% 20,530,979
2010-04-22 2010-04-20 66.038 290,051 +8,247 0.24% 19,154,358
2010-04-21 2010-04-19 66.547 281,804 +4,712 0.23% 18,753,263
2010-04-20 2010-04-16 69.094 277,092 -6,597 0.22% 19,145,294
2010-04-19 2010-04-15 65.359 283,689 +1,885 0.23% 18,541,585
2010-04-16 2010-04-14 67.736 281,804 -2,356 0.23% 19,088,143
2010-04-15 2010-04-13 64.340 284,160 +10,603 0.23% 18,282,930
2010-04-14 2010-04-12 65.868 273,557 +25,447 0.22% 18,018,689
2010-04-13 2010-04-09 58.229 248,110 +2,120 0.20% 14,447,145
2010-04-12 2010-04-08 55.173 245,990 +11,075 0.20% 13,572,019
2010-04-09 2010-04-07 56.531 234,915 +2,827 0.19% 13,280,017
2010-04-08 2010-04-01 57.550 232,088 -236 0.19% 13,356,603
2010-04-07 2010-03-31 57.380 232,324 +1,885 0.19% 13,330,745
2010-04-01 2010-03-30 57.719 230,439 -41,469 0.19% 13,300,824
2010-03-31 2010-03-29 58.908 271,908 +942 0.22% 16,017,513
2010-03-26 2010-03-24 56.361 270,966 +3,299 0.22% 15,272,021
2010-03-25 2010-03-23 58.059 267,667 +943 0.22% 15,540,485
2010-03-24 2010-03-22 57.719 266,724 +235 0.22% 15,395,176
2010-03-23 2010-03-19 56.022 266,489 +943 0.22% 14,929,211
2010-03-22 2010-03-18 57.889 265,546 -41,705 0.22% 15,372,262
2010-03-19 2010-03-17 58.568 307,251 +42,412 0.25% 17,995,173
2010-03-17 2010-03-15 54.494 264,839 +706 0.22% 14,432,136
2010-03-16 2010-03-12 53.136 264,133 +2,357 0.22% 14,034,942
2010-03-15 2010-03-11 54.834 261,776 +942 0.21% 14,354,101
2010-03-10 2010-03-08 57.889 260,834 +1,649 0.21% 15,099,488
2010-03-09 2010-03-05 57.380 259,185 +1,414 0.21% 14,872,028
2010-03-08 2010-03-04 54.494 257,771 +44,062 0.21% 14,046,972
2010-03-05 2010-03-03 54.834 213,709 +706 0.18% 11,718,418
2010-03-04 2010-03-02 53.985 213,003 +3,299 0.17% 11,498,905
2010-03-03 2010-03-01 50.759 209,704 +1,178 0.17% 10,644,409
2010-03-02 2010-02-26 48.383 208,526 +7,069 0.17% 10,089,014
2010-03-01 2010-02-25 49.062 201,457 +15,787 0.17% 9,883,798
2010-02-26 2010-02-24 49.062 185,670 +13,430 0.15% 9,109,262
2010-02-25 2010-02-23 48.552 172,240 +7,069 0.14% 8,362,645
2010-02-24 2010-02-22 46.855 165,171 -2,356 0.14% 7,739,030
2010-02-23 2010-02-19 42.950 167,527 +3,534 0.14% 7,195,301
2010-02-19 2010-02-17 42.780 163,993 -1,414 0.13% 7,015,675
2010-02-18 2010-02-12 42.441 165,407 -3,534 0.14% 7,020,007
2010-02-09 2010-02-05 38.706 168,941 +2,356 0.14% 6,539,033
2010-02-04 2010-02-02 40.234 166,585 +3,534 0.14% 6,702,362
2010-02-03 2010-02-01 41.422 163,051 +472 0.13% 6,753,936
2010-02-02 2010-01-29 37.687 162,579 -1,885 0.13% 6,127,186
2010-02-01 2010-01-28 36.499 164,464 +471 0.14% 6,002,787
2010-01-28 2010-01-26 39.046 163,993 +14,137 0.14% 6,403,196
2010-01-27 2010-01-25 44.308 149,856 -6,597 0.12% 6,639,850
2010-01-25 2010-01-21 39.046 156,453 +1,885 0.13% 6,108,792
2010-01-22 2010-01-20 39.894 154,568 +3,298 0.13% 6,166,391
2010-01-21 2010-01-19 41.083 151,270 +3,770 0.12% 6,214,580
2010-01-20 2010-01-18 42.101 147,500 +1,179 0.12% 6,209,939
2010-01-18 2010-01-14 35.990 146,321 -2,121 0.12% 5,266,064
2010-01-14 2010-01-12 34.122 148,442 -4,712 0.12% 5,065,199
2010-01-13 2010-01-11 32.085 153,154 -3,064 0.13% 4,913,985
2010-01-12 2010-01-08 30.388 156,218 +4,948 0.13% 4,747,093
2010-01-11 2010-01-07 31.067 151,270 +707 0.12% 4,699,455
2010-01-08 2010-01-06 31.915 150,563 -6,597 0.12% 4,805,292
2010-01-07 2010-01-05 31.067 157,160 -41,234 0.13% 4,882,438
2010-01-06 2010-01-04 29.030 198,394 -7,775 0.16% 5,759,281
2010-01-04 2009-12-29 25.295 206,169 -943 0.17% 5,214,987
2009-12-30 2009-12-28 25.295 207,112 -942 0.17% 5,238,840
2009-12-29 2009-12-24 25.464 208,054 -1,179 0.17% 5,297,988
2009-12-22 2009-12-18 23.597 209,233 -2,356 0.17% 4,937,290
2009-12-21 2009-12-17 24.106 211,589 -2,592 0.17% 5,100,645
2009-12-18 2009-12-16 24.955 214,181 -471 0.18% 5,344,929
2009-12-17 2009-12-15 25.295 214,652 -707 0.18% 5,429,563
2009-12-15 2009-12-11 23.597 215,359 -942 0.18% 5,081,846
2009-12-14 2009-12-10 23.258 216,301 -3,063 0.18% 5,030,634
2009-12-11 2009-12-09 23.427 219,364 +707 0.18% 5,139,112
2009-12-10 2009-12-08 24.276 218,657 -12,960 0.18% 5,308,148
2009-12-09 2009-12-07 24.276 231,617 -2,827 0.19% 5,622,767
2009-12-08 2009-12-04 23.597 234,444 -6,362 0.19% 5,532,196
2009-12-07 2009-12-03 23.597 240,806 -1,178 0.20% 5,682,321
2009-12-04 2009-12-02 22.918 241,984 +4,241 0.20% 5,545,798
2009-12-03 2009-12-01 23.767 237,743 +236 0.20% 5,650,403
2009-11-30 2009-11-26 22.069 237,507 +471 0.20% 5,241,594
2009-11-27 2009-11-25 22.748 237,036 -943 0.20% 5,392,160
2009-11-26 2009-11-24 21.560 237,979 +472 0.20% 5,130,811
2009-11-25 2009-11-23 21.560 237,507 +1,178 0.20% 5,120,634
2009-11-20 2009-11-18 23.088 236,329 +8,011 0.20% 5,456,317
2009-11-19 2009-11-17 23.767 228,318 +236 0.19% 5,426,400
2009-11-18 2009-11-16 24.106 228,082 -1,650 0.19% 5,498,231
2009-11-17 2009-11-13 23.767 229,732 -22,384 0.19% 5,460,007
2009-11-13 2009-11-11 23.597 252,116 +7,069 0.21% 5,949,204
2009-11-11 2009-11-09 22.748 245,047 -1,178 0.20% 5,574,396
2009-11-09 2009-11-05 23.937 246,225 -472 0.20% 5,893,793
2009-11-06 2009-11-04 23.767 246,697 -11,781 0.20% 5,863,211
2009-11-05 2009-11-03 21.899 258,478 +943 0.21% 5,660,528
2009-11-04 2009-11-02 22.748 257,535 +2,827 0.21% 5,858,477
2009-11-03 2009-10-30 22.409 254,708 +11,781 0.21% 5,707,687
2009-11-02 2009-10-29 24.446 242,927 +3,299 0.20% 5,938,570
2009-10-29 2009-10-27 24.785 239,628 +7,069 0.20% 5,939,283
2009-10-28 2009-10-23 24.616 232,559 +707 0.19% 5,724,595
2009-10-27 2009-10-22 23.427 231,852 +1,649 0.19% 5,431,672
2009-10-21 2009-10-19 22.579 230,203 -7,069 0.19% 5,197,641
2009-10-20 2009-10-16 19.862 237,272 -235 0.20% 4,712,767
2009-10-19 2009-10-15 18.504 237,507 +10,838 0.20% 4,394,875
2009-10-16 2009-10-14 20.202 226,669 +707 0.19% 4,579,127
2009-10-14 2009-10-12 18.504 225,962 -5,419 0.19% 4,181,244
2009-10-05 2009-09-30 16.297 231,381 -8,482 0.19% 3,770,879
2009-10-02 2009-09-29 16.467 239,863 -5,891 0.20% 3,949,832
2009-09-30 2009-09-28 14.769 245,754 -3,063 0.20% 3,629,639
2009-09-29 2009-09-25 14.090 248,817 -5,891 0.21% 3,505,918
2009-09-28 2009-09-24 14.260 254,708 +472 0.21% 3,632,164
2009-09-25 2009-09-23 14.090 254,236 +4,712 0.21% 3,582,274
2009-09-24 2009-09-22 13.242 249,524 -1,885 0.21% 3,304,080
2009-09-23 2009-09-21 12.223 251,409 -707 0.21% 3,072,960
2009-09-22 2009-09-18 11.714 252,116 -1,178 0.21% 2,953,202
2009-09-21 2009-09-17 12.383 253,294 -13,471 0.21% 3,136,543
2009-09-18 2009-09-16 11.546 266,765 -30,597 0.22% 3,080,155
2009-09-17 2009-09-15 9.538 297,362 +717 0.24% 2,836,319
2009-09-16 2009-09-14 9.706 296,645 +5,976 0.24% 2,879,120
2009-09-11 2009-09-09 10.208 290,669 -5,976 0.24% 2,967,039
2009-09-03 2009-09-01 9.371 296,645 -5,498 0.24% 2,779,840
2009-08-27 2009-08-25 9.204 302,143 -1,195 0.25% 2,780,801
2009-08-26 2009-08-24 9.036 303,338 -7,649 0.25% 2,741,039
2009-08-25 2009-08-21 8.534 310,987 +2,868 0.25% 2,654,038
2009-08-24 2009-08-20 8.116 308,119 +2,391 0.25% 2,500,661
2009-08-17 2009-08-13 8.200 305,728 +1,195 0.25% 2,506,836
2009-08-10 2009-08-06 8.869 304,533 -717 0.25% 2,700,878
2009-08-05 2009-08-03 9.036 305,250 -478 0.25% 2,758,317
2009-07-31 2009-07-29 8.869 305,728 -3,586 0.25% 2,711,476
2009-07-30 2009-07-28 9.036 309,314 +5,020 0.25% 2,795,040
2009-07-29 2009-07-27 9.036 304,294 +2,151 0.25% 2,749,678
2009-07-27 2009-07-23 9.204 302,143 -478 0.25% 2,780,801
2009-07-23 2009-07-21 9.204 302,621 -7,649 0.25% 2,785,200
2009-07-20 2009-07-16 8.367 310,270 +4,303 0.25% 2,595,999
2009-07-17 2009-07-15 8.367 305,967 -5,976 0.25% 2,559,996
2009-07-15 2009-07-13 7.865 311,943 -718 0.25% 2,453,397
2009-07-14 2009-07-10 7.698 312,661 +5,976 0.26% 2,406,724
2009-06-30 2009-06-26 8.702 306,685 -478 0.25% 2,668,644
2009-06-25 2009-06-23 8.702 307,163 +1,196 0.25% 2,672,803
2009-06-19 2009-06-17 9.204 305,967 -5,976 0.25% 2,815,996
2009-06-17 2009-06-15 9.371 311,943 +1,195 0.26% 2,923,196
2009-06-12 2009-06-10 9.873 310,748 +10,995 0.25% 3,067,998
2009-06-11 2009-06-09 9.873 299,753 +6,694 0.25% 2,959,445
2009-06-09 2009-06-05 10.542 293,059 +3,107 0.24% 3,089,515
2009-06-08 2009-06-04 10.375 289,952 +2,868 0.24% 3,008,240
2009-06-05 2009-06-03 10.375 287,084 +1,674 0.24% 2,978,485
2009-06-04 2009-06-02 10.040 285,410 +5,259 0.23% 2,865,597
2009-06-03 2009-06-01 9.538 280,151 -15,299 0.23% 2,672,155
2009-06-02 2009-05-29 8.702 295,450 +4,064 0.24% 2,570,881
2009-06-01 2009-05-27 9.036 291,386 +16,254 0.24% 2,633,038
2009-05-29 2009-05-26 9.706 275,132 -33,465 0.23% 2,670,323
2009-05-26 2009-05-22 8.032 308,597 -1,195 0.25% 2,478,721
2009-05-21 2009-05-19 7.949 309,792 -2,390 0.25% 2,462,399
2009-05-20 2009-05-18 8.116 312,182 +3,585 0.26% 2,533,636
2009-05-15 2009-05-13 7.698 308,597 +1,673 0.25% 2,375,441
2009-05-14 2009-05-12 7.781 306,924 +1,196 0.25% 2,388,243
2009-05-08 2009-05-06 7.698 305,728 -8,367 0.25% 2,353,357
2009-05-06 2009-05-04 7.363 314,095 +239 0.26% 2,312,642
2009-05-05 2009-04-30 7.196 313,856 -1,912 0.26% 2,258,362
2009-04-29 2009-04-27 7.028 315,768 +1,912 0.26% 2,219,280
2009-04-28 2009-04-24 7.614 313,856 -717 0.26% 2,389,662
2009-04-24 2009-04-22 7.028 314,573 +1,673 0.26% 2,210,881
2009-04-22 2009-04-20 7.196 312,900 -1,912 0.26% 2,251,483
2009-04-21 2009-04-17 7.447 314,812 +1,195 0.26% 2,344,261
2009-04-20 2009-04-16 7.781 313,617 +2,391 0.26% 2,440,323
2009-04-17 2009-04-15 7.363 311,226 +1,912 0.26% 2,291,518
2009-04-16 2009-04-14 7.698 309,314 -2,151 0.25% 2,380,960
2009-04-15 2009-04-09 8.200 311,465 -3,586 0.26% 2,553,877
2009-04-08 2009-04-06 8.534 315,051 -2,390 0.26% 2,688,721
2009-04-07 2009-04-03 8.702 317,441 -2,391 0.26% 2,762,238
2009-04-06 2009-04-02 7.363 319,832 +717 0.26% 2,354,883
2009-03-30 2009-03-26 7.196 319,115 -2,390 0.26% 2,296,203
2009-03-23 2009-03-19 6.526 321,505 -21,991 0.26% 2,098,201
2009-03-18 2009-03-16 6.443 343,496 -1,195 0.28% 2,212,978
2009-03-10 2009-03-06 6.108 344,691 +1,195 0.28% 2,105,317
2009-03-09 2009-03-05 6.359 343,496 -28,685 0.28% 2,184,238
2009-03-02 2009-02-26 6.275 372,181 +1,195 0.31% 2,335,502
2009-02-25 2009-02-23 6.777 370,986 -5,497 0.30% 2,514,243
2009-02-24 2009-02-20 7.028 376,483 -5,976 0.31% 2,645,997
2009-02-23 2009-02-19 7.279 382,459 -7,171 0.31% 2,783,997
2009-02-19 2009-02-17 6.777 389,630 +956 0.32% 2,640,597
2009-02-16 2009-02-12 6.694 388,674 -1,196 0.32% 2,601,598
2009-02-11 2009-02-09 6.777 389,870 -3,585 0.32% 2,642,223
2009-02-10 2009-02-06 7.112 393,455 -2,390 0.32% 2,798,200
2009-02-09 2009-02-05 6.359 395,845 +1,195 0.32% 2,517,117
2009-02-06 2009-02-04 6.526 394,650 -2,391 0.32% 2,575,558
2009-02-05 2009-02-03 5.773 397,041 -1,195 0.33% 2,292,182
2009-02-02 2009-01-29 5.271 398,236 +1,195 0.33% 2,099,161
2009-01-30 2009-01-23 5.020 397,041 -11,951 0.33% 1,993,202
2009-01-19 2009-01-15 5.857 408,992 -2,391 0.34% 2,395,397
2009-01-15 2009-01-13 5.689 411,383 -8,366 0.34% 2,340,561
2009-01-14 2009-01-12 5.941 419,749 +11,952 0.34% 2,493,519
2009-01-09 2009-01-07 6.359 407,797 -10,040 0.33% 2,593,118
2009-01-08 2009-01-06 7.279 417,837 -7,410 0.34% 3,041,521
2009-01-07 2009-01-05 6.945 425,247 +5,976 0.35% 2,953,140
2009-01-06 2009-01-02 6.861 419,271 +3,585 0.34% 2,876,560
2008-12-30 2008-12-24 5.689 415,686 +4,064 0.34% 2,365,043
2008-12-29 2008-12-22 6.024 411,622 -5,259 0.34% 2,479,681
2008-12-19 2008-12-17 5.522 416,881 +1,195 0.34% 2,302,082
2008-12-17 2008-12-15 5.438 415,686 +35,856 0.34% 2,260,703
2008-12-16 2008-12-12 5.355 379,830 +1,195 0.31% 2,033,920
2008-12-11 2008-12-09 4.769 378,635 +2,630 0.31% 1,805,761
2008-12-10 2008-12-08 4.853 376,005 -5,498 0.31% 1,824,678
2008-12-08 2008-12-04 4.936 381,503 +11,713 0.31% 1,883,279
2008-12-05 2008-12-03 4.685 369,790 -239 0.30% 1,732,638
2008-11-21 2008-11-19 3.397 370,029 -5,976 0.30% 1,256,975
2008-11-07 2008-11-05 2.677 376,005 -4,781 0.31% 1,006,719
2008-10-28 2008-10-24 2.226 380,786 -5,976 0.31% 847,476
2008-10-27 2008-10-23 2.192 386,762 -5,976 0.32% 847,832
2008-10-24 2008-10-22 2.075 392,738 -6,454 0.32% 814,928
2008-10-22 2008-10-20 1.975 399,192 +29,880 0.33% 788,240
2008-10-16 2008-10-14 3.062 369,312 +7,171 0.30% 1,130,939
2008-10-09 2008-10-06 3.765 362,141 +5,976 0.30% 1,363,499
2008-10-02 2008-09-29 4.016 356,165 +2,390 0.29% 1,430,399
2008-09-30 2008-09-26 4.351 353,775 +239 0.29% 1,539,200
2008-09-29 2008-09-25 4.351 353,536 +11,952 0.29% 1,538,161
2008-09-22 2008-09-18 4.434 341,584 -16,015 0.28% 1,514,740
2008-09-03 2008-09-01 6.694 357,599 +1,912 0.29% 2,393,597
2008-08-29 2008-08-27 6.861 355,687 -2,391 0.29% 2,440,319
2008-08-28 2008-08-26 6.861 358,078 -1,912 0.29% 2,456,723
2008-08-14 2008-08-12 6.192 359,990 -5,976 0.30% 2,228,881
2008-08-04 2008-07-31 6.861 365,966 -2,151 0.30% 2,510,841
2008-08-01 2008-07-30 7.196 368,117 +7,171 0.30% 2,648,799
2008-07-30 2008-07-28 7.865 360,946 -1,912 0.30% 2,838,800
2008-07-28 2008-07-24 8.032 362,858 +2,390 0.30% 2,914,557
2008-07-24 2008-07-22 7.865 360,468 +1,673 0.30% 2,835,040
2008-07-10 2008-07-08 7.865 358,795 +1,196 0.29% 2,821,883
2008-07-07 2008-07-03 8.367 357,599 -16,733 0.29% 2,991,996
2008-07-04 2008-07-02 8.367 374,332 +3,585 0.31% 3,131,999
2008-07-02 2008-06-27 9.036 370,747 +1,196 0.30% 3,350,164
2008-06-30 2008-06-26 9.371 369,551 -717 0.30% 3,463,037
2008-06-20 2008-06-18 10.877 370,268 +717 0.30% 4,027,395
2008-06-16 2008-06-12 10.877 369,551 +5,976 0.30% 4,019,596
2008-06-11 2008-06-06 11.881 363,575 +2,390 0.30% 4,319,635
2008-06-06 2008-06-04 12.216 361,185 +2,629 0.30% 4,412,119
2008-06-05 2008-06-03 12.383 358,556 +13,386 0.30% 4,440,004
2008-06-04 2008-06-02 13.387 345,170 -1,673 0.28% 4,620,806
2008-06-03 2008-05-30 11.881 346,843 +717 0.29% 4,120,842
2008-06-02 2008-05-29 12.216 346,126 -5,976 0.28% 4,228,163
2008-05-30 2008-05-28 11.212 352,102 -1,673 0.29% 3,947,644
2008-05-29 2008-05-27 11.212 353,775 +1,195 0.29% 3,966,401
2008-05-27 2008-05-23 11.881 352,580 -15,298 0.29% 4,189,003
2008-05-26 2008-05-22 10.877 367,878 -717 0.30% 4,001,399
2008-05-22 2008-05-20 10.877 368,595 +4,302 0.30% 4,009,198
2008-05-21 2008-05-19 10.877 364,293 -11,234 0.30% 3,962,405
2008-05-19 2008-05-15 11.044 375,527 +6,693 0.31% 4,147,437
2008-05-16 2008-05-14 11.379 368,834 +5,976 0.31% 4,196,957
2008-05-15 2008-05-13 11.714 362,858 +10,756 0.30% 4,250,396
2008-05-14 2008-05-09 11.714 352,102 +239 0.29% 4,124,404
2008-05-13 2008-05-08 11.212 351,863 +5,737 0.29% 3,944,964
2008-05-09 2008-05-07 11.044 346,126 +2,152 0.29% 3,822,723
2008-05-08 2008-05-06 11.881 343,974 -6,454 0.28% 4,086,755
2008-05-06 2008-05-02 11.044 350,428 +2,390 0.29% 3,870,236
2008-05-05 2008-04-30 11.044 348,038 +1,195 0.29% 3,843,840
2008-04-28 2008-04-24 11.044 346,843 +3,586 0.29% 3,830,642
2008-04-24 2008-04-22 10.542 343,257 +717 0.28% 3,618,717
2008-04-23 2008-04-21 10.542 342,540 +2,390 0.28% 3,611,158
2008-04-22 2008-04-18 10.375 340,150 +2,391 0.28% 3,529,042
2008-04-21 2008-04-17 10.542 337,759 +5,976 0.28% 3,560,756
2008-04-18 2008-04-16 10.877 331,783 +1,673 0.27% 3,608,795
2008-04-17 2008-04-15 10.877 330,110 +9,561 0.27% 3,590,597
2008-04-16 2008-04-14 12.718 320,549 -2,390 0.27% 4,076,643
2008-04-15 2008-04-11 14.224 322,939 +2,629 0.27% 4,593,398
2008-04-14 2008-04-10 12.718 320,310 +1,195 0.26% 4,073,604
2008-04-11 2008-04-09 12.383 319,115 +5,976 0.26% 3,951,606
2008-04-10 2008-04-08 13.052 313,139 -5,258 0.26% 4,087,205
2008-04-09 2008-04-07 13.220 318,397 +1,673 0.26% 4,209,115
2008-04-08 2008-04-03 10.877 316,724 +717 0.26% 3,444,998
2008-04-07 2008-04-02 11.044 316,007 +956 0.26% 3,490,080
2008-04-01 2008-03-28 11.044 315,051 +5,976 0.26% 3,479,521
2008-03-31 2008-03-27 10.208 309,075 +2,390 0.26% 3,154,920
2008-03-26 2008-03-20 9.873 306,685 +718 0.25% 3,027,884
2008-03-25 2008-03-19 9.873 305,967 -718 0.25% 3,020,795
2008-03-20 2008-03-18 9.706 306,685 +5,498 0.25% 2,976,564
2008-03-18 2008-03-14 11.044 301,187 +5,498 0.25% 3,326,403
2008-03-17 2008-03-13 12.216 295,689 +717 0.24% 3,612,041
2008-03-12 2008-03-10 12.885 294,972 +2,391 0.24% 3,800,723
2008-03-10 2008-03-06 13.554 292,581 +1,195 0.24% 3,965,754
2008-03-07 2008-03-05 14.056 291,386 +2,390 0.24% 4,095,837
2008-03-06 2008-03-04 14.726 288,996 +3,586 0.24% 4,255,682
2008-03-05 2008-03-03 15.228 285,410 +1,912 0.24% 4,346,156
2008-03-04 2008-02-29 15.562 283,498 -2,868 0.23% 4,411,920
2008-02-26 2008-02-22 16.566 286,366 +239 0.24% 4,744,073
2008-02-22 2008-02-20 17.738 286,127 +1,195 0.24% 5,075,273
2008-02-21 2008-02-19 17.905 284,932 +34,660 0.24% 5,101,756
2008-02-20 2008-02-18 16.901 250,272 -3,585 0.21% 4,229,883
2008-02-19 2008-02-15 16.064 253,857 +1,673 0.21% 4,078,074
2008-02-12 2008-02-06 15.060 252,184 +1,912 0.21% 3,797,998
2008-02-04 2008-01-31 14.056 250,272 -5,020 0.21% 3,517,922
2008-01-28 2008-01-24 13.220 255,292 +717 0.21% 3,374,885
2008-01-24 2008-01-22 12.383 254,575 +240 0.21% 3,152,406
2008-01-22 2008-01-18 15.730 254,335 -3,108 0.21% 4,000,633
2008-01-18 2008-01-16 15.562 257,443 +478 0.21% 4,006,441
2008-01-15 2008-01-11 17.236 256,965 -478 0.21% 4,429,002
2008-01-14 2008-01-10 17.570 257,443 +717 0.21% 4,523,401
2008-01-10 2008-01-08 18.742 256,726 +3,825 0.21% 4,811,523
2008-01-04 2008-01-02 19.746 252,901 +1,673 0.21% 4,993,755
2008-01-03 2007-12-31 20.750 251,228 +1,195 0.21% 5,212,960
2007-12-28 2007-12-24 19.913 250,033 +478 0.21% 4,978,964
2007-12-27 2007-12-20 18.909 249,555 -94,658 0.21% 4,718,885
2007-12-20 2007-12-18 16.901 344,213 +717 0.28% 5,817,593
2007-12-18 2007-12-14 18.407 343,496 +1,195 0.28% 6,322,794
2007-12-14 2007-12-12 18.909 342,301 +9,083 0.28% 6,472,638
2007-12-11 2007-12-07 20.415 333,218 +239 0.28% 6,802,726
2007-12-07 2007-12-05 20.081 332,979 +1,674 0.28% 6,686,407
2007-12-05 2007-12-03 19.913 331,305 +478 0.27% 6,597,352
2007-12-04 2007-11-30 19.913 330,827 +4,063 0.27% 6,587,833
2007-12-03 2007-11-29 20.583 326,764 +478 0.27% 6,725,646
2007-11-28 2007-11-26 20.917 326,286 +478 0.27% 6,825,008
2007-11-27 2007-11-23 20.750 325,808 +718 0.27% 6,760,489
2007-11-20 2007-11-16 22.089 325,090 +956 0.27% 7,180,790
2007-11-19 2007-11-15 23.260 324,134 -478 0.27% 7,539,353
2007-11-12 2007-11-08 22.758 324,612 +717 0.27% 7,387,511
2007-11-09 2007-11-07 23.929 323,895 -1,195 0.27% 7,750,594
2007-11-05 2007-11-01 21.587 325,090 -239 0.27% 7,017,590
2007-11-02 2007-10-31 22.256 325,329 -6,694 0.27% 7,240,509
2007-11-01 2007-10-30 23.093 332,023 +17,928 0.27% 7,667,291
2007-10-30 2007-10-26 24.264 314,095 +8,845 0.26% 7,621,206
2007-10-29 2007-10-25 23.260 305,250 +147,246 0.25% 7,100,111
2007-10-22 2007-10-17 24.097 158,004 -2,390 0.26% 3,807,372
2007-10-17 2007-10-15 26.439 160,394 +3,586 0.27% 4,240,723
2007-10-16 2007-10-12 26.607 156,808 +3,346 0.26% 4,172,151
2007-10-15 2007-10-11 27.109 153,462 +239 0.25% 4,160,165
2007-10-12 2007-10-10 27.109 153,223 +956 0.25% 4,153,686
2007-10-11 2007-10-09 27.443 152,267 +1,913 0.25% 4,178,730
2007-10-10 2007-10-08 26.439 150,354 +3,585 0.25% 3,975,271
2007-10-09 2007-10-05 27.109 146,769 +956 0.24% 3,978,726
2007-10-05 2007-10-03 26.607 145,813 +2,152 0.24% 3,879,610
2007-10-03 2007-09-28 29.786 143,661 -3,108 0.24% 4,279,111
2007-10-02 2007-09-27 28.866 146,769 +8,367 0.24% 4,236,606
2007-09-28 2007-09-25 28.949 138,402 -183,316 0.23% 4,006,633
2007-09-27 2007-09-24 29.116 321,718 -19,178 0.27% 9,367,172
2007-09-25 2007-09-21 23.360 340,896 +11,986 0.28% 7,963,200
2007-09-24 2007-09-20 23.526 328,910 +1,439 0.27% 7,738,092
2007-09-21 2007-09-19 23.526 327,471 -6,233 0.27% 7,704,237
2007-09-17 2007-09-13 23.109 333,704 +8,630 0.28% 7,711,678
2007-09-14 2007-09-12 23.443 325,074 +1,439 0.27% 7,620,724
2007-09-13 2007-09-11 23.526 323,635 -2,877 0.27% 7,613,990
2007-09-12 2007-09-10 23.860 326,512 -5,754 0.27% 7,790,635
2007-09-11 2007-09-07 23.944 332,266 +2,398 0.27% 7,955,647
2007-09-10 2007-09-06 23.777 329,868 -2,877 0.27% 7,843,190
2007-09-07 2007-09-05 23.610 332,745 +2,877 0.27% 7,856,076
2007-09-06 2007-09-04 24.194 329,868 -1,439 0.27% 7,980,790
2007-09-05 2007-09-03 24.194 331,307 -3,835 0.27% 8,015,605
2007-09-04 2007-08-31 24.110 335,142 -1,439 0.28% 8,080,428
2007-09-03 2007-08-30 22.859 336,581 +9,589 0.28% 7,693,923
2007-08-31 2007-08-29 23.610 326,992 +18,220 0.27% 7,720,248
2007-08-30 2007-08-28 25.195 308,772 +14,863 0.26% 7,779,515
2007-08-29 2007-08-27 26.780 293,909 -4,795 0.24% 7,870,922
2007-08-28 2007-08-24 25.278 298,704 -958 0.25% 7,550,772
2007-08-27 2007-08-23 24.611 299,662 -2,398 0.25% 7,374,989
2007-08-23 2007-08-21 21.357 302,060 +11,987 0.25% 6,451,205
2007-08-22 2007-08-20 21.357 290,073 +959 0.24% 6,195,195
2007-08-21 2007-08-17 18.688 289,114 -2,398 0.24% 5,402,874
2007-08-20 2007-08-16 21.191 291,512 +4,795 0.24% 6,177,288
2007-08-13 2007-08-09 25.696 286,717 +14,384 0.24% 7,367,359
2007-08-09 2007-08-07 23.777 272,333 -2,398 0.23% 6,475,194
2007-08-03 2007-08-01 26.613 274,731 +1,439 0.23% 7,311,492
2007-08-02 2007-07-31 28.449 273,292 -8,630 0.23% 7,774,796
2007-08-01 2007-07-30 28.115 281,922 -7,192 0.23% 7,926,228
2007-07-31 2007-07-27 25.946 289,114 +1,438 0.24% 7,501,311
2007-07-30 2007-07-26 27.614 287,676 -8,630 0.24% 7,944,001
2007-07-27 2007-07-25 26.029 296,306 -2,877 0.25% 7,712,634
2007-07-24 2007-07-20 24.778 299,183 +10,548 0.25% 7,413,120
2007-07-23 2007-07-19 23.944 288,635 +1,918 0.24% 6,910,963
2007-07-20 2007-07-18 26.196 286,717 +1,438 0.24% 7,510,879
2007-07-19 2007-07-17 26.697 285,279 -1,438 0.24% 7,616,009
2007-07-18 2007-07-16 27.030 286,717 +3,836 0.24% 7,750,079
2007-07-12 2007-07-10 26.864 282,881 -480 0.23% 7,599,191
2007-07-11 2007-07-09 27.865 283,361 +11,987 0.23% 7,895,765
2007-07-10 2007-07-06 27.614 271,374 +34,521 0.22% 7,493,831
2007-07-09 2007-07-05 27.698 236,853 +4,794 0.20% 6,560,315
2007-07-05 2007-07-03 28.532 232,059 -479 0.19% 6,621,131
2007-07-04 2007-06-29 28.949 232,538 +1,438 0.19% 6,731,798
2007-06-29 2007-06-27 29.784 231,100 +2,877 0.19% 6,882,970
2007-06-28 2007-06-26 29.950 228,223 -35,959 0.19% 6,835,362
2007-06-27 2007-06-25 27.865 264,182 -4,795 0.22% 7,361,348
2007-06-26 2007-06-22 28.866 268,977 0.22% 7,764,240

Powered by Renavon Data — Hong Kong financial data services, built on Webb-site.com datasets (CC-BY 4.0)

Sign up for our free newsletter

Recommend Renavon Hong Kong to a friend

Copyright & disclaimer, Privacy policy

Back to top