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: GUOTAI JUNAN SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 467,862 +0 0.16% 128,662
2025-10-13 2025-10-09 0.260 467,862 +0 0.16% 121,644
2025-10-10 2025-10-08 0.270 467,862 +0 0.16% 126,323
2025-10-09 2025-10-06 0.280 467,862 +0 0.16% 131,001
2025-10-08 2025-10-03 0.270 467,862 +0 0.16% 126,323
2025-10-06 2025-10-02 0.285 467,862 +0 0.16% 133,341
2025-10-03 2025-09-30 0.237 467,862 +0 0.16% 110,883
2025-10-02 2025-09-29 0.245 467,862 +0 0.16% 114,626
2025-09-30 2025-09-26 0.245 467,862 +0 0.16% 114,626
2025-09-29 2025-09-25 0.250 467,862 +0 0.16% 116,966
2025-09-26 2025-09-24 0.250 467,862 +0 0.16% 116,966
2025-09-25 2025-09-23 0.250 467,862 +0 0.20% 116,966
2025-09-24 2025-09-22 0.255 467,862 +0 0.20% 119,305
2025-09-23 2025-09-19 0.275 467,862 +0 0.20% 128,662
2025-09-22 2025-09-18 0.260 467,862 +0 0.20% 121,644
2025-09-19 2025-09-17 0.270 467,862 +0 0.20% 126,323
2025-09-18 2025-09-16 0.265 467,862 +0 0.20% 123,983
2025-09-17 2025-09-15 0.260 467,862 +0 0.20% 121,644
2025-09-16 2025-09-12 0.265 467,862 +0 0.20% 123,983
2025-09-15 2025-09-11 0.265 467,862 +0 0.20% 123,983
2025-09-12 2025-09-10 0.255 467,862 +0 0.20% 119,305
2025-09-11 2025-09-09 0.250 467,862 +0 0.20% 116,966
2025-09-10 2025-09-08 0.249 467,862 +0 0.20% 116,498
2025-09-09 2025-09-05 0.240 467,862 +0 0.20% 112,287
2025-09-08 2025-09-04 0.248 467,862 +0 0.20% 116,030
2025-09-05 2025-09-03 0.229 467,862 +0 0.20% 107,140
2025-09-04 2025-09-02 0.229 467,862 +0 0.20% 107,140
2025-09-03 2025-09-01 0.233 467,862 -800 0.20% 109,012
2025-07-25 2025-07-23 0.330 468,662 -520 0.20% 154,658
2025-07-09 2025-07-07 0.340 469,182 -520 0.20% 159,522
2025-06-26 2025-06-24 0.315 469,702 -1,000 0.20% 147,956
2025-04-03 2025-04-01 0.430 470,702 +6,400 0.20% 202,402
2025-02-17 2025-02-13 0.440 464,302 -3,152 0.20% 204,293
2025-02-13 2025-02-11 0.385 467,454 -28,800 0.20% 179,970
2025-01-23 2025-01-21 0.475 496,254 +3,200 0.21% 235,721
2025-01-21 2025-01-17 0.450 493,054 +12,800 0.25% 221,874
2025-01-06 2025-01-02 0.560 480,254 -120 0.25% 268,942
2025-01-03 2024-12-31 0.540 480,374 -83,200 0.25% 259,402
2024-12-30 2024-12-24 0.490 563,574 -128,000 0.29% 276,151
2024-12-27 2024-12-20 0.565 691,574 -28,800 0.36% 390,739
2024-12-23 2024-12-19 0.730 720,374 -25,600 0.37% 525,873
2024-12-20 2024-12-18 0.900 745,974 -102,400 0.38% 671,377
2024-12-19 2024-12-17 0.925 848,374 -76,800 0.44% 784,746
2024-12-18 2024-12-16 1.000 925,174 -96,000 0.48% 925,174
2024-12-13 2024-12-11 0.820 1,021,174 -3,200 0.53% 837,363
2024-12-12 2024-12-10 0.750 1,024,374 -25,600 0.53% 768,280
2024-12-11 2024-12-09 0.790 1,049,974 -316,800 0.54% 829,479
2024-12-04 2024-12-02 1.100 1,366,774 +3,200 0.70% 1,503,451
2024-12-03 2024-11-29 1.000 1,363,574 +6,400 0.70% 1,363,574
2024-10-24 2024-10-22 1.105 1,357,174 -38,400 0.70% 1,499,677
2024-10-23 2024-10-21 1.120 1,395,574 -1,360 0.72% 1,563,043
2024-10-09 2024-10-07 1.375 1,396,934 -3,200 0.72% 1,920,784
2024-10-08 2024-10-04 1.475 1,400,134 -200 0.72% 2,065,198
2024-10-07 2024-10-03 1.375 1,400,334 +3,200 0.72% 1,925,459
2024-10-04 2024-10-02 1.190 1,397,134 +3,000 0.72% 1,662,589
2024-10-03 2024-09-30 0.960 1,394,134 +3,200 0.72% 1,338,369
2024-07-19 2024-07-17 1.725 1,390,934 -32,000 0.72% 2,399,361
2024-07-11 2024-07-09 1.400 1,422,934 -1,280 0.73% 1,992,108
2024-06-25 2024-06-21 2.450 1,424,214 -14,240 0.73% 3,489,324
2024-06-21 2024-06-19 2.450 1,438,454 -680 0.74% 3,524,212
2024-06-03 2024-05-30 1.225 1,439,134 -6,400 0.74% 1,762,939
2024-05-31 2024-05-29 1.245 1,445,534 +19,200 0.74% 1,799,690
2024-05-30 2024-05-28 1.100 1,426,334 -3,720 0.74% 1,568,967
2024-05-14 2024-05-10 0.590 1,430,054 -520 0.74% 843,732
2024-04-08 2024-04-03 0.680 1,430,574 +26,880 0.74% 972,790
2024-04-02 2024-03-27 0.695 1,403,694 -1,080 0.72% 975,567
2023-12-29 2023-12-27 0.750 1,404,774 -6,400 0.72% 1,053,580
2023-12-22 2023-12-20 0.725 1,411,174 -480 0.73% 1,023,101
2023-11-15 2023-11-13 0.630 1,411,654 +3,200 0.73% 889,342
2023-10-25 2023-10-20 0.625 1,408,454 -6,400 0.73% 880,284
2023-10-06 2023-10-04 0.650 1,414,854 +80,000 0.73% 919,655
2023-09-22 2023-09-20 0.635 1,334,854 +393,696 0.69% 847,632
2023-09-18 2023-09-14 0.640 941,158 +8,920 0.85% 602,341
2023-09-14 2023-09-12 0.635 932,238 -120 0.85% 591,971
2023-09-06 2023-09-04 0.650 932,358 -2,840 0.85% 606,033
2023-09-04 2023-08-30 0.645 935,198 -3,400 0.85% 603,203
2023-08-31 2023-08-29 0.655 938,598 -5,000 0.85% 614,782
2023-08-18 2023-08-16 0.614 943,598 -29,440 0.86% 579,264
2023-08-17 2023-08-15 0.629 973,038 -17,612 0.88% 611,673
2023-08-08 2023-08-04 0.707 990,650 +471,991 0.88% 700,588
2023-07-31 2023-07-27 0.707 518,659 -4,154 0.46% 366,796
2023-07-13 2023-07-11 0.688 522,813 -41 0.47% 359,463
2023-07-04 2023-06-30 0.707 522,854 -5,090 0.47% 369,762
2023-06-16 2023-06-14 0.746 527,944 -326 0.47% 394,104
2023-06-13 2023-06-09 0.727 528,270 -2,443 0.47% 383,970
2023-06-08 2023-06-06 0.746 530,713 -1,222 0.47% 396,171
2023-03-30 2023-03-28 0.904 531,935 +4,480 0.47% 480,680
2023-03-29 2023-03-27 0.943 527,455 +25,452 0.47% 497,355
2023-03-13 2023-03-09 0.923 502,003 -13,032 0.45% 463,494
2023-02-23 2023-02-21 0.943 515,035 -81 0.46% 485,644
2023-02-06 2023-02-02 1.002 515,116 +407 0.46% 516,078
2023-02-03 2023-02-01 0.963 514,709 -407 0.46% 495,447
2023-01-20 2023-01-18 0.982 515,116 -4,968 0.46% 505,958
2023-01-19 2023-01-17 0.943 520,084 +407 0.46% 490,405
2022-12-23 2022-12-21 1.022 519,677 +407 0.46% 530,856
2022-12-22 2022-12-20 1.041 519,270 -814 0.46% 540,641
2022-12-05 2022-12-01 0.943 520,084 -20,362 0.46% 490,405
2022-10-28 2022-10-26 1.002 540,446 -28,507 0.48% 541,455
2022-10-26 2022-10-24 1.002 568,953 +28,507 0.51% 570,015
2022-09-26 2022-09-22 1.080 540,446 -30,543 0.58% 583,922
2022-09-07 2022-09-05 1.336 570,989 +2,036 0.61% 762,740
2022-09-05 2022-09-01 1.434 568,953 -407 0.61% 815,904
2022-09-01 2022-08-30 1.532 569,360 -408 0.61% 872,411
2022-08-25 2022-08-23 1.572 569,768 +2,036 0.61% 895,422
2022-08-22 2022-08-18 1.591 567,732 +815 0.61% 903,375
2022-08-19 2022-08-17 1.572 566,917 +1,059 0.61% 890,942
2022-08-17 2022-08-15 1.748 565,858 -4,887 0.60% 989,321
2022-08-11 2022-08-09 1.670 570,745 -17,959 0.61% 953,017
2022-08-10 2022-08-08 1.532 588,704 +407 0.63% 902,052
2022-08-08 2022-08-04 1.454 588,297 +15,475 0.63% 855,201
2022-08-05 2022-08-03 1.532 572,822 -15,068 0.61% 877,716
2022-08-04 2022-08-02 1.591 587,890 +15,027 0.63% 935,451
2022-08-03 2022-08-01 1.552 572,863 +326 0.61% 889,032
2022-08-01 2022-07-28 1.768 572,537 -10,222 0.61% 1,012,245
2022-07-28 2022-07-26 1.630 582,759 -570 0.62% 950,182
2022-07-26 2022-07-22 1.572 583,329 +15,679 0.62% 916,734
2022-07-25 2022-07-21 2.082 567,650 -3,421 0.61% 1,182,024
2022-07-22 2022-07-20 1.807 571,071 -53,674 0.61% 1,032,090
2021-12-15 2021-12-13 19.644 624,745 +6,516 0.67% 12,272,768
2021-12-02 2021-11-30 19.644 618,229 +1,221 0.66% 12,144,765
2021-11-29 2021-11-25 19.644 617,008 +5,172 0.66% 12,120,779
2021-07-02 2021-06-29 19.644 611,836 -7,126 0.65% 12,019,178
2021-04-08 2021-04-01 19.644 618,962 +5,090 0.66% 12,159,165
2021-03-03 2021-03-01 19.644 613,872 +163 0.66% 12,059,174
2020-12-11 2020-12-09 19.644 613,709 -41 0.66% 12,055,972
2020-11-03 2020-10-30 19.644 613,750 -163 0.66% 12,056,778
2020-09-11 2020-09-09 19.644 613,913 +978 0.66% 12,059,980
2020-06-10 2020-06-08 19.644 612,935 +7,127 0.65% 12,040,768
2020-06-09 2020-06-05 19.644 605,808 +4,968 0.65% 11,900,762
2019-04-09 2019-04-04 19.644 600,840 +3,095 0.64% 11,803,168
2019-04-08 2019-04-03 19.644 597,745 -122 0.64% 11,742,368
2019-04-04 2019-04-02 19.644 597,867 +4,235 0.64% 11,744,765
2019-04-02 2019-03-29 19.644 593,632 -5,376 0.63% 11,661,571
2019-04-01 2019-03-28 19.644 599,008 -3,543 0.64% 11,767,179
2019-03-27 2019-03-25 19.644 602,551 -1,030 0.64% 11,836,780
2019-03-22 2019-03-20 19.644 603,581 +163 0.64% 11,857,013
2019-03-11 2019-03-07 19.644 603,418 +3,706 0.64% 11,853,811
2019-03-08 2019-03-06 19.644 599,712 +407 0.64% 11,781,009
2019-03-04 2019-02-28 19.644 599,305 +122 0.64% 11,773,014
2019-03-01 2019-02-27 19.644 599,183 -896 0.64% 11,770,617
2019-02-28 2019-02-26 19.644 600,079 -10,466 0.64% 11,788,219
2019-02-27 2019-02-25 19.644 610,545 +41 0.65% 11,993,817
2019-02-25 2019-02-21 19.644 610,504 +52,962 0.65% 11,993,012
2019-02-21 2019-02-19 19.644 557,542 +8,144 0.60% 10,952,603
2019-01-17 2019-01-15 19.644 549,398 -81 0.59% 10,792,618
2019-01-16 2019-01-14 19.644 549,479 -81 0.59% 10,794,210
2019-01-03 2018-12-31 19.644 549,560 +81 0.59% 10,795,801
2018-12-19 2018-12-17 19.644 549,479 -652 0.60% 10,794,210
2018-11-01 2018-10-30 19.644 550,131 +611 0.63% 10,807,018
2018-06-15 2018-06-13 19.644 549,520 -448 0.80% 10,795,015
2018-06-08 2018-06-06 19.644 549,968 -488 0.80% 10,803,816
2018-06-01 2018-05-30 19.644 550,456 +2,443 0.81% 10,813,402
2018-05-29 2018-05-25 19.644 548,013 +4,765 0.80% 10,765,411
2018-05-21 2018-05-17 19.644 543,248 -815 0.79% 10,671,805
2018-05-18 2018-05-16 19.644 544,063 -407 0.80% 10,687,815
2018-05-11 2018-05-09 19.644 544,470 -2,036 0.80% 10,695,811
2018-04-30 2018-04-26 19.644 546,506 +285 0.80% 10,735,807
2018-04-26 2018-04-24 19.644 546,221 +5,090 0.80% 10,730,208
2018-04-13 2018-04-11 19.644 541,131 -285 0.79% 10,630,218
2018-04-12 2018-04-10 19.644 541,416 +1,263 0.79% 10,635,817
2018-04-09 2018-04-04 19.644 540,153 +814 0.79% 10,611,006
2018-04-03 2018-03-28 19.644 539,339 +407 0.79% 10,595,015
2018-02-07 2018-02-05 19.644 538,932 +326 0.79% 10,587,020
2018-02-05 2018-02-01 19.644 538,606 -2,117 0.79% 10,580,616
2018-01-29 2018-01-25 19.644 540,723 -245 0.79% 10,622,203
2018-01-24 2018-01-22 19.644 540,968 +2,851 0.79% 10,627,016
2018-01-11 2018-01-09 19.644 538,117 -4,480 0.79% 10,571,010
2018-01-10 2018-01-08 19.644 542,597 -9,814 0.79% 10,659,017
2017-12-12 2017-12-08 19.644 552,411 +529 0.81% 10,851,807
2017-12-11 2017-12-07 19.644 551,882 +2,647 0.81% 10,841,415
2017-12-08 2017-12-06 23.573 549,235 +10,955 0.80% 12,947,300
2017-12-06 2017-12-04 19.644 538,280 +815 0.79% 10,574,212
2017-11-14 2017-11-10 19.644 537,465 +40 0.79% 10,558,201
2017-11-01 2017-10-30 19.644 537,425 +652 0.79% 10,557,416
2017-10-26 2017-10-24 19.644 536,773 +692 0.79% 10,544,607
2017-10-18 2017-10-16 19.644 536,081 +448 0.78% 10,531,013
2017-10-17 2017-10-13 19.644 535,633 +204 0.78% 10,522,213
2017-10-11 2017-10-09 19.644 535,429 +40 0.78% 10,518,205
2017-10-06 2017-10-03 19.644 535,389 -325 0.78% 10,517,419
2017-09-20 2017-09-18 19.644 535,714 +1,588 0.78% 10,523,804
2017-09-06 2017-09-04 19.644 534,126 +122 0.78% 10,492,609
2017-08-03 2017-08-01 19.644 534,004 +41 0.78% 10,490,212
2017-07-10 2017-07-06 19.644 533,963 +3,543 0.78% 10,489,406
2017-07-06 2017-07-04 19.644 530,420 -1,181 0.78% 10,419,806
2017-06-29 2017-06-27 19.644 531,601 +1,303 0.78% 10,443,006
2017-06-22 2017-06-20 19.644 530,298 +204 0.78% 10,417,410
2017-06-08 2017-06-06 19.644 530,094 +40 0.78% 10,413,402
2017-06-02 2017-05-31 19.644 530,054 +82 0.78% 10,412,616
2017-05-31 2017-05-26 19.644 529,972 -1,670 0.78% 10,411,006
2017-05-26 2017-05-24 19.644 531,642 +407 0.78% 10,443,812
2017-05-23 2017-05-19 19.644 531,235 -448 0.78% 10,435,816
2017-05-18 2017-05-16 19.644 531,683 +408 0.78% 10,444,617
2017-05-15 2017-05-11 19.644 531,275 +40 0.78% 10,436,602
2017-04-25 2017-04-21 19.644 531,235 +82 0.78% 10,435,816
2017-04-20 2017-04-18 19.644 531,153 -4,073 0.78% 10,434,206
2017-04-07 2017-04-05 19.644 535,226 +448 0.78% 10,514,217
2017-03-30 2017-03-28 19.644 534,778 +123 0.78% 10,505,417
2017-03-29 2017-03-27 21.609 534,655 +2,769 0.78% 11,553,300
2017-03-28 2017-03-24 19.644 531,886 +25,941 0.78% 10,448,605
2017-03-27 2017-03-23 21.609 505,945 +10,181 0.74% 10,932,909
2017-03-23 2017-03-21 21.609 495,764 +163 0.73% 10,712,909
2017-03-22 2017-03-20 19.644 495,601 +203 0.73% 9,735,806
2017-03-21 2017-03-17 21.609 495,398 +815 0.72% 10,705,000
2017-03-20 2017-03-16 19.644 494,583 +570 0.72% 9,715,808
2017-03-17 2017-03-15 21.609 494,013 -611 0.72% 10,675,072
2017-03-10 2017-03-08 21.609 494,624 -41 0.72% 10,688,275
2017-03-07 2017-03-03 21.609 494,665 -2,036 0.72% 10,689,161
2017-03-02 2017-02-28 21.609 496,701 +1,222 0.73% 10,733,157
2017-02-27 2017-02-23 19.644 495,479 -81 0.72% 9,733,410
2017-02-24 2017-02-22 21.609 495,560 +2,524 0.72% 10,708,501
2017-02-23 2017-02-21 19.644 493,036 +41 0.72% 9,685,418
2017-02-20 2017-02-16 21.609 492,995 +530 0.72% 10,653,074
2017-02-17 2017-02-15 21.609 492,465 -2,485 0.72% 10,641,621
2017-02-13 2017-02-09 21.609 494,950 +2,444 0.72% 10,695,320
2017-02-10 2017-02-08 21.609 492,506 -204 0.72% 10,642,507
2017-02-02 2017-01-27 21.609 492,710 +611 0.72% 10,646,916
2017-02-01 2017-01-25 21.609 492,099 +937 0.72% 10,633,713
2017-01-26 2017-01-24 21.609 491,162 +244 0.72% 10,613,465
2017-01-23 2017-01-19 19.644 490,918 +122 0.72% 9,643,811
2017-01-19 2017-01-17 21.609 490,796 +2,525 0.72% 10,605,556
2017-01-17 2017-01-13 21.609 488,271 -489 0.71% 10,550,994
2017-01-10 2017-01-06 23.573 488,760 +245 0.72% 11,521,702
2017-01-09 2017-01-05 21.609 488,515 +2,973 0.71% 10,556,266
2017-01-04 2016-12-30 21.609 485,542 -123 0.71% 10,492,023
2016-12-21 2016-12-19 23.573 485,665 -203 0.71% 11,448,743
2016-12-19 2016-12-15 19.644 485,868 +41 0.71% 9,544,607
2016-12-16 2016-12-14 19.644 485,827 -2,118 0.71% 9,543,802
2016-12-14 2016-12-12 21.609 487,945 -815 0.71% 10,543,949
2016-12-13 2016-12-09 21.609 488,760 +326 0.72% 10,561,561
2016-12-12 2016-12-08 23.573 488,434 -366 0.71% 11,514,017
2016-12-08 2016-12-06 21.609 488,800 -2,036 0.72% 10,562,425
2016-12-06 2016-12-02 23.573 490,836 -24,435 0.72% 11,570,641
2016-12-01 2016-11-29 23.573 515,271 +815 0.75% 12,146,655
2016-11-28 2016-11-24 23.573 514,456 +4,153 0.75% 12,127,443
2016-11-25 2016-11-23 23.573 510,303 -122 0.75% 12,029,543
2016-11-22 2016-11-18 23.573 510,425 -1,629 0.75% 12,032,419
2016-11-21 2016-11-17 23.573 512,054 -203 0.75% 12,070,820
2016-11-17 2016-11-15 23.573 512,257 -285 0.75% 12,075,605
2016-11-16 2016-11-14 23.573 512,542 +488 0.75% 12,082,323
2016-11-15 2016-11-11 25.538 512,054 -36,692 0.75% 13,076,721
2016-11-11 2016-11-09 23.573 548,746 +4,683 0.80% 12,935,772
2016-11-09 2016-11-07 23.573 544,063 -2,036 0.80% 12,825,378
2016-11-08 2016-11-04 23.573 546,099 -13,113 0.80% 12,873,374
2016-11-07 2016-11-03 25.538 559,212 +12,217 0.82% 14,281,032
2016-11-02 2016-10-31 25.538 546,995 +3,136 0.80% 13,969,037
2016-10-31 2016-10-27 27.502 543,859 +21,258 0.80% 14,957,331
2016-10-25 2016-10-20 29.467 522,601 -1,385 0.76% 15,399,309
2016-10-20 2016-10-18 27.502 523,986 +530 0.77% 14,410,779
2016-10-18 2016-10-14 29.467 523,456 -123 0.77% 15,424,503
2016-10-17 2016-10-13 29.467 523,579 -692 0.77% 15,428,128
2016-10-04 2016-09-30 29.467 524,271 +3,869 0.77% 15,448,519
2016-10-03 2016-09-29 29.467 520,402 +5,213 0.76% 15,334,512
2016-09-30 2016-09-28 29.467 515,189 +8,144 0.75% 15,180,903
2016-09-29 2016-09-27 29.467 507,045 -1,995 0.74% 14,940,926
2016-09-28 2016-09-26 29.467 509,040 -163 0.74% 14,999,712
2016-09-27 2016-09-23 27.502 509,203 -529 0.74% 14,004,214
2016-09-21 2016-09-19 29.467 509,732 +1,995 0.75% 15,020,103
2016-09-20 2016-09-15 29.467 507,737 +815 0.74% 14,961,317
2016-09-19 2016-09-14 29.467 506,922 -571 0.74% 14,937,302
2016-09-13 2016-09-09 31.431 507,493 +978 0.74% 15,951,069
2016-09-12 2016-09-08 31.431 506,515 -3,258 0.74% 15,920,329
2016-09-08 2016-09-06 31.431 509,773 +5,620 0.75% 16,022,732
2016-09-06 2016-09-02 31.431 504,153 +81 0.74% 15,846,089
2016-09-05 2016-09-01 33.396 504,072 -692 0.74% 16,833,764
2016-09-02 2016-08-31 33.396 504,764 +1,588 0.74% 16,856,874
2016-09-01 2016-08-30 33.396 503,176 -203 0.74% 16,803,842
2016-08-29 2016-08-25 33.396 503,379 -611 0.74% 16,810,621
2016-08-25 2016-08-23 33.396 503,990 +5,090 0.74% 16,831,026
2016-08-23 2016-08-19 33.396 498,900 +815 0.73% 16,661,043
2016-08-22 2016-08-18 33.396 498,085 +3,176 0.73% 16,633,825
2016-08-19 2016-08-17 31.431 494,909 +1,018 0.72% 15,555,540
2016-08-17 2016-08-15 33.396 493,891 -407 0.72% 16,493,764
2016-08-16 2016-08-12 31.431 494,298 -41 0.72% 15,536,335
2016-08-15 2016-08-11 33.396 494,339 -366 0.72% 16,508,726
2016-08-12 2016-08-10 33.396 494,705 -1,466 0.72% 16,520,948
2016-08-09 2016-08-05 31.431 496,171 -41 0.73% 15,595,206
2016-08-08 2016-08-04 33.396 496,212 -2,036 0.73% 16,571,275
2016-08-05 2016-08-03 31.431 498,248 -245 0.73% 15,660,488
2016-08-04 2016-08-01 31.431 498,493 -407 0.73% 15,668,189
2016-08-03 2016-07-29 31.431 498,900 +407 0.73% 15,680,981
2016-07-28 2016-07-26 33.396 498,493 +448 0.73% 16,647,451
2016-07-27 2016-07-25 33.396 498,045 +245 0.73% 16,632,489
2016-07-25 2016-07-21 33.396 497,800 -8,186 0.73% 16,624,308
2016-07-22 2016-07-20 33.396 505,986 -4,072 0.74% 16,897,684
2016-07-21 2016-07-19 31.431 510,058 +7,615 0.75% 16,031,690
2016-07-20 2016-07-18 31.431 502,443 +978 0.74% 15,792,342
2016-07-19 2016-07-15 31.431 501,465 +488 0.73% 15,761,602
2016-07-18 2016-07-14 33.396 500,977 -366 0.73% 16,730,405
2016-07-15 2016-07-13 31.431 501,343 +6,719 0.73% 15,757,768
2016-07-13 2016-07-11 33.396 494,624 +41,254 0.72% 16,518,243
2016-07-12 2016-07-08 33.396 453,370 +2,036 0.66% 15,140,543
2016-07-11 2016-07-07 33.396 451,334 +41 0.66% 15,072,550
2016-07-08 2016-07-06 33.396 451,293 -1,426 0.66% 15,071,180
2016-07-07 2016-07-05 33.396 452,719 +1,263 0.66% 15,118,803
2016-07-06 2016-07-04 33.396 451,456 +529 0.66% 15,076,624
2016-06-29 2016-06-27 35.360 450,927 -6,597 0.66% 15,944,779
2016-06-28 2016-06-24 35.360 457,524 -204 0.67% 16,178,049
2016-06-27 2016-06-23 35.360 457,728 -51 0.67% 16,185,262
2016-06-24 2016-06-22 37.324 457,779 +1,833 0.67% 17,086,347
2016-06-23 2016-06-21 37.324 455,946 +2,077 0.67% 17,017,931
2016-06-21 2016-06-17 35.360 453,869 -1,629 0.66% 16,048,808
2016-06-17 2016-06-15 35.360 455,498 +122 0.67% 16,106,409
2016-06-16 2016-06-14 35.360 455,376 +814 0.67% 16,102,095
2016-06-14 2016-06-10 37.324 454,562 +6,801 0.67% 16,966,274
2016-06-13 2016-06-08 37.324 447,761 +204 0.66% 16,712,431
2016-06-08 2016-06-06 37.324 447,557 +1,140 0.65% 16,704,816
2016-06-06 2016-06-02 37.324 446,417 -244 0.65% 16,662,267
2016-06-03 2016-06-01 39.289 446,661 -204 0.65% 17,548,814
2016-06-02 2016-05-31 39.289 446,865 +204 0.65% 17,556,829
2016-06-01 2016-05-30 37.324 446,661 +529 0.65% 16,671,374
2016-05-31 2016-05-27 39.289 446,132 -529 0.65% 17,528,031
2016-05-30 2016-05-26 39.289 446,661 +6,027 0.65% 17,548,814
2016-05-27 2016-05-25 41.253 440,634 +8,674 0.64% 18,177,621
2016-05-26 2016-05-24 39.289 431,960 +16,901 0.63% 16,971,228
2016-05-25 2016-05-23 35.360 415,059 +7,452 0.61% 14,676,486
2016-05-24 2016-05-20 47.147 407,607 -326 0.60% 19,217,311
2016-05-20 2016-05-18 41.253 407,933 -10,914 0.60% 16,828,596
2016-05-19 2016-05-17 45.182 418,847 -15,353 0.61% 18,924,438
2016-05-18 2016-05-16 47.147 434,200 -35,022 0.64% 20,471,083
2016-05-13 2016-05-11 47.147 469,222 +326 0.70% 22,122,253
2016-05-10 2016-05-06 49.111 468,896 +2,280 0.70% 23,028,004
2016-05-06 2016-05-04 49.111 466,616 +4,113 0.75% 22,916,030
2016-05-05 2016-05-03 51.076 462,503 +122 0.74% 23,622,598
2016-05-04 2016-04-29 51.076 462,381 -814 0.74% 23,616,366
2016-05-03 2016-04-28 51.076 463,195 +407 0.74% 23,657,942
2016-04-29 2016-04-27 53.040 462,788 +407 0.74% 24,546,276
2016-04-27 2016-04-25 51.076 462,381 +733 0.74% 23,616,366
2016-04-26 2016-04-22 53.040 461,648 +41 0.74% 24,485,810
2016-04-22 2016-04-20 51.076 461,607 +41 0.74% 23,576,834
2016-04-21 2016-04-19 53.040 461,566 +611 0.74% 24,481,461
2016-04-20 2016-04-18 53.040 460,955 +1,018 0.74% 24,449,053
2016-04-19 2016-04-15 55.004 459,937 -6,027 0.74% 25,298,579
2016-04-18 2016-04-14 55.004 465,964 +1,221 0.85% 25,630,091
2016-04-14 2016-04-12 53.040 464,743 +1,019 0.85% 24,649,969
2016-04-12 2016-04-08 55.004 463,724 +7,615 0.85% 25,506,881
2016-04-11 2016-04-07 55.004 456,109 -163 0.84% 25,088,022
2016-04-08 2016-04-06 55.004 456,272 -2,566 0.84% 25,096,988
2016-04-07 2016-04-05 55.004 458,838 -3,665 0.84% 25,238,129
2016-04-06 2016-04-01 55.004 462,503 -13,602 0.85% 25,439,721
2016-04-01 2016-03-30 55.004 476,105 -12,298 0.87% 26,187,891
2016-03-31 2016-03-29 53.040 488,403 +1,629 0.89% 25,904,895
2016-03-30 2016-03-24 55.004 486,774 -6,638 0.89% 26,774,733
2016-03-29 2016-03-23 55.004 493,412 +448 0.90% 27,139,853
2016-03-24 2016-03-22 56.969 492,964 -13,236 0.90% 28,083,611
2016-03-23 2016-03-21 58.933 506,200 -3,135 0.93% 29,832,053
2016-03-22 2016-03-18 60.898 509,335 +19,954 0.93% 31,017,370
2016-03-21 2016-03-17 66.791 489,381 +18,489 0.95% 32,686,301
2016-03-18 2016-03-16 62.862 470,892 -81 0.91% 29,601,318
2016-03-17 2016-03-15 60.898 470,973 -1,711 0.91% 28,681,209
2016-03-16 2016-03-14 58.933 472,684 +10,996 0.92% 27,856,844
2016-03-14 2016-03-10 55.004 461,688 -652 0.90% 25,394,892
2016-03-11 2016-03-09 56.969 462,340 -774 0.93% 26,338,996
2016-03-10 2016-03-08 60.898 463,114 -9,977 0.93% 28,202,613
2016-03-09 2016-03-07 60.898 473,091 +529 0.95% 28,810,191
2016-03-08 2016-03-04 56.969 472,562 -1,516 0.95% 26,921,332
2016-03-07 2016-03-03 53.040 474,078 +4,887 0.96% 25,145,097
2016-03-04 2016-03-02 55.004 469,191 +6,149 0.95% 25,807,590
2016-03-03 2016-03-01 51.076 463,042 -6,353 0.93% 23,650,127
2016-03-01 2016-02-26 53.040 469,395 -3,380 0.95% 24,896,711
2016-02-25 2016-02-23 51.076 472,775 +3,014 0.95% 24,147,246
2016-02-24 2016-02-22 53.040 469,761 -3,421 0.95% 24,916,123
2016-02-22 2016-02-18 47.147 473,182 -2,444 0.95% 22,308,954
2016-02-19 2016-02-17 47.147 475,626 +2,851 0.96% 22,424,180
2016-02-18 2016-02-16 49.111 472,775 +2,321 0.95% 23,218,506
2016-02-16 2016-02-12 45.182 470,454 -2,321 0.95% 21,256,157
2016-02-12 2016-02-05 47.147 472,775 +12,747 0.95% 22,289,765
2016-02-11 2016-02-04 47.147 460,028 +814 0.93% 21,688,787
2016-02-04 2016-02-02 47.147 459,214 -4,072 0.93% 21,650,409
2016-02-03 2016-02-01 47.147 463,286 -2,036 0.93% 21,842,391
2016-02-01 2016-01-28 47.147 465,322 -448 0.94% 21,938,381
2016-01-29 2016-01-27 49.111 465,770 -2,851 0.94% 22,874,482
2016-01-28 2016-01-26 49.111 468,621 -2,199 0.95% 23,014,498
2016-01-27 2016-01-25 49.111 470,820 +1,018 1.00% 23,122,493
2016-01-26 2016-01-22 51.076 469,802 -15,231 1.00% 23,995,398
2016-01-25 2016-01-21 49.111 485,033 +122 1.03% 23,820,510
2016-01-22 2016-01-20 53.040 484,911 +367 1.03% 25,719,679
2016-01-21 2016-01-19 56.969 484,544 -1,303 1.03% 27,603,933
2016-01-20 2016-01-18 49.111 485,847 -570 1.03% 23,860,486
2016-01-19 2016-01-15 49.111 486,417 +2,117 1.04% 23,888,479
2016-01-18 2016-01-14 53.040 484,300 -7,941 1.03% 25,687,272
2016-01-15 2016-01-13 49.111 492,241 -3,217 1.05% 24,174,502
2016-01-14 2016-01-12 47.147 495,458 +8,145 1.05% 23,359,193
2016-01-13 2016-01-11 53.040 487,313 +22,601 1.04% 25,847,082
2016-01-12 2016-01-08 58.933 464,712 -1,751 0.99% 27,387,027
2016-01-11 2016-01-07 56.969 466,463 -20,932 0.99% 26,573,879
2016-01-08 2016-01-06 58.933 487,395 +7,982 1.04% 28,723,812
2016-01-07 2016-01-05 60.898 479,413 +2,810 1.02% 29,195,186
2016-01-06 2016-01-04 60.898 476,603 -1,466 1.01% 29,024,064
2016-01-05 2015-12-31 62.862 478,069 -2,688 1.02% 30,052,480
2016-01-04 2015-12-29 55.004 480,757 -5,538 1.02% 26,443,772
2015-12-30 2015-12-28 66.791 486,295 -9,285 1.04% 32,480,183
2015-12-29 2015-12-24 66.791 495,580 +24,068 1.05% 33,100,339
2015-12-28 2015-12-22 66.791 471,512 -13,562 1.00% 31,492,810
2015-12-23 2015-12-21 39.289 485,074 -3,380 1.03% 19,058,018
2015-12-22 2015-12-18 37.324 488,454 -40 1.04% 18,231,274
2015-12-14 2015-12-10 37.324 488,494 +2,036 1.04% 18,232,767
2015-12-11 2015-12-09 39.289 486,458 +2,199 1.04% 19,112,394
2015-12-10 2015-12-08 41.253 484,259 -8,919 1.03% 19,977,298
2015-12-07 2015-12-03 35.360 493,178 +163 1.30% 17,438,774
2015-12-04 2015-12-02 35.360 493,015 -325 1.30% 17,433,010
2015-12-03 2015-12-01 35.360 493,340 -1,100 1.30% 17,444,502
2015-11-27 2015-11-25 37.324 494,440 +163 1.31% 18,454,698
2015-11-25 2015-11-23 37.324 494,277 +14,742 1.31% 18,448,614
2015-11-23 2015-11-19 37.324 479,535 -448 1.27% 17,898,377
2015-11-19 2015-11-17 37.324 479,983 -407 1.27% 17,915,099
2015-11-18 2015-11-16 37.324 480,390 -530 1.27% 17,930,290
2015-11-17 2015-11-13 37.324 480,920 -81 1.27% 17,950,072
2015-11-16 2015-11-12 37.324 481,001 -16,412 1.27% 17,953,095
2015-11-13 2015-11-11 37.324 497,413 +14,498 1.32% 18,565,664
2015-11-12 2015-11-10 39.289 482,915 +4,113 1.28% 18,973,194
2015-11-11 2015-11-09 37.324 478,802 -41 1.27% 17,871,019
2015-11-10 2015-11-06 37.324 478,843 -5,009 1.27% 17,872,549
2015-11-09 2015-11-05 35.360 483,852 +10 1.28% 17,109,007
2015-11-06 2015-11-04 37.324 483,842 -407 1.28% 18,059,134
2015-11-05 2015-11-03 37.324 484,249 -367 1.28% 18,074,325
2015-11-04 2015-11-02 37.324 484,616 -855 1.28% 18,088,023
2015-11-03 2015-10-30 37.324 485,471 +692 1.28% 18,119,935
2015-11-02 2015-10-29 37.324 484,779 -2,036 1.28% 18,094,107
2015-10-30 2015-10-28 37.324 486,815 +204 1.29% 18,170,099
2015-10-29 2015-10-27 37.324 486,611 -408 1.29% 18,162,485
2015-10-28 2015-10-26 37.324 487,019 +82 1.29% 18,177,714
2015-10-27 2015-10-23 37.324 486,937 -8,186 1.29% 18,174,653
2015-10-26 2015-10-22 37.324 495,123 -163 1.31% 18,480,191
2015-10-22 2015-10-19 37.324 495,286 -1,018 1.31% 18,486,275
2015-10-20 2015-10-16 41.253 496,304 -3,135 1.31% 20,474,194
2015-10-19 2015-10-15 41.253 499,439 -10,752 1.32% 20,603,524
2015-10-16 2015-10-14 39.289 510,191 -1,221 1.35% 20,044,838
2015-10-14 2015-10-12 39.289 511,412 +244 1.35% 20,092,809
2015-10-13 2015-10-09 39.289 511,168 +285 1.35% 20,083,223
2015-10-09 2015-10-07 37.324 510,883 +1,059 1.35% 19,068,424
2015-10-07 2015-10-05 35.360 509,824 -2,932 1.35% 18,027,377
2015-10-05 2015-09-30 37.324 512,756 +489 1.36% 19,138,333
2015-10-02 2015-09-29 37.324 512,267 +2,443 1.35% 19,120,081
2015-09-30 2015-09-25 39.289 509,824 +244 1.35% 20,030,418
2015-09-29 2015-09-24 39.289 509,580 +570 1.35% 20,020,832
2015-09-25 2015-09-23 39.289 509,010 +1,670 1.35% 19,998,437
2015-09-24 2015-09-22 39.289 507,340 -896 1.34% 19,932,825
2015-09-23 2015-09-21 39.289 508,236 -814 1.42% 19,968,028
2015-09-22 2015-09-18 41.253 509,050 -82 1.42% 21,000,009
2015-09-21 2015-09-17 41.253 509,132 +1,833 1.42% 21,003,392
2015-09-18 2015-09-16 41.253 507,299 -122 1.42% 20,927,775
2015-09-17 2015-09-15 41.253 507,421 +1,629 1.42% 20,932,808
2015-09-16 2015-09-14 43.218 505,792 -5,905 1.41% 21,859,206
2015-09-15 2015-09-11 41.253 511,697 +10,588 1.43% 21,109,207
2015-09-14 2015-09-10 39.289 501,109 -6,353 1.40% 19,688,016
2015-09-11 2015-09-09 35.360 507,462 +4,561 1.42% 17,943,856
2015-09-10 2015-09-08 35.360 502,901 +41 1.41% 17,782,579
2015-09-09 2015-09-07 33.396 502,860 +2,158 1.41% 16,793,289
2015-09-08 2015-09-04 33.396 500,702 +163 1.40% 16,721,221
2015-09-07 2015-09-02 33.396 500,539 +6,882 1.40% 16,715,778
2015-09-04 2015-09-01 33.396 493,657 +4,887 1.38% 16,485,950
2015-09-02 2015-08-31 37.324 488,770 -40 1.37% 18,243,069
2015-09-01 2015-08-28 37.324 488,810 -1,589 1.37% 18,244,562
2015-08-31 2015-08-27 37.324 490,399 +3,991 1.37% 18,303,870
2015-08-28 2015-08-26 35.360 486,408 +815 1.36% 17,199,387
2015-08-27 2015-08-25 31.431 485,593 +3,258 1.36% 15,262,728
2015-08-26 2015-08-24 33.396 482,335 -2,566 1.35% 16,107,845
2015-08-25 2015-08-21 39.289 484,901 -4,072 1.36% 19,051,222
2015-08-24 2015-08-20 41.253 488,973 -1,100 1.37% 20,171,766
2015-08-21 2015-08-19 43.218 490,073 +2,444 1.37% 21,179,866
2015-08-20 2015-08-18 43.218 487,629 +162 1.36% 21,074,242
2015-08-19 2015-08-17 47.147 487,467 -6,149 1.36% 22,982,444
2015-08-18 2015-08-14 47.147 493,616 -4,032 1.38% 23,272,349
2015-08-17 2015-08-13 47.147 497,648 +245 1.39% 23,462,444
2015-08-14 2015-08-12 49.111 497,403 +5,335 1.39% 24,428,014
2015-08-13 2015-08-11 51.076 492,068 +122 1.38% 25,132,646
2015-08-12 2015-08-10 51.076 491,946 -3,706 1.38% 25,126,415
2015-08-11 2015-08-07 49.111 495,652 +2,321 1.39% 24,342,020
2015-08-10 2015-08-06 47.147 493,331 +1,466 1.38% 23,258,912
2015-08-07 2015-08-05 49.111 491,865 +285 1.37% 24,156,037
2015-08-06 2015-08-04 49.111 491,580 +41 1.37% 24,142,040
2015-08-05 2015-08-03 49.111 491,539 -3,339 1.37% 24,140,026
2015-08-04 2015-07-31 49.111 494,878 +24,149 1.38% 24,304,008
2015-08-03 2015-07-30 51.076 470,729 -1,751 1.32% 24,042,745
2015-07-31 2015-07-29 51.076 472,480 +1,507 1.32% 24,132,178
2015-07-30 2015-07-28 51.076 470,973 +9,855 1.32% 24,055,208
2015-07-29 2015-07-27 49.111 461,118 -21,421 1.29% 22,646,017
2015-07-28 2015-07-24 56.969 482,539 +11,036 1.35% 27,489,711
2015-07-27 2015-07-23 56.969 471,503 +2,036 1.32% 26,861,002
2015-07-24 2015-07-22 58.933 469,467 -4,642 1.31% 27,667,255
2015-07-23 2015-07-21 53.040 474,109 -82 1.33% 25,146,741
2015-07-22 2015-07-20 53.040 474,191 +7,657 1.33% 25,151,091
2015-07-21 2015-07-17 53.040 466,534 -9,041 1.30% 24,744,963
2015-07-20 2015-07-16 49.111 475,575 +8,348 1.33% 23,356,017
2015-07-17 2015-07-15 49.111 467,227 +25,819 1.31% 22,946,037
2015-07-16 2015-07-14 51.076 441,408 -3,258 1.23% 22,545,159
2015-07-15 2015-07-13 56.969 444,666 -936 1.24% 25,332,128
2015-07-14 2015-07-10 53.040 445,602 +11,077 1.25% 23,634,730
2015-07-13 2015-07-09 47.147 434,525 +10,751 1.21% 20,486,405
2015-07-10 2015-07-08 35.360 423,774 +2,565 1.18% 14,984,649
2015-07-09 2015-07-07 43.218 421,209 -2,362 1.18% 18,203,717
2015-07-08 2015-07-06 53.040 423,571 -1,384 1.18% 22,466,206
2015-07-07 2015-07-03 68.756 424,955 -3,991 1.19% 29,218,017
2015-07-06 2015-07-02 82.507 428,946 -82 1.20% 35,390,905
2015-07-03 2015-06-30 84.471 429,028 +8,227 1.20% 36,240,472
2015-07-02 2015-06-29 84.471 420,801 -1,752 1.18% 35,545,528
2015-06-30 2015-06-26 90.364 422,553 +14,987 1.18% 38,183,767
2015-06-29 2015-06-25 84.471 407,566 -1,425 1.14% 34,427,553
2015-06-26 2015-06-24 88.400 408,991 -3,055 1.14% 36,154,804
2015-06-25 2015-06-23 90.364 412,046 -1,955 1.15% 37,234,308
2015-06-24 2015-06-22 96.258 414,001 -40 1.16% 39,850,816
2015-06-23 2015-06-19 94.293 414,041 +1,181 1.16% 39,041,306
2015-06-22 2015-06-18 96.258 412,860 +122 1.15% 39,740,986
2015-06-19 2015-06-17 98.222 412,738 +4,235 1.15% 40,540,044
2015-06-18 2015-06-16 98.222 408,503 +163 1.14% 40,124,072
2015-06-17 2015-06-15 104.116 408,340 +36,733 1.14% 42,514,546
2015-06-16 2015-06-12 100.187 371,607 +32,457 1.04% 37,230,067
2015-06-15 2015-06-11 86.436 339,150 -4,968 0.95% 29,314,619
2015-06-12 2015-06-10 80.542 344,118 +24,964 0.96% 27,716,028
2015-06-11 2015-06-09 96.258 319,154 +5,864 0.89% 30,721,055
2015-06-10 2015-06-08 121.796 313,290 +7,249 0.88% 38,157,330
2015-06-09 2015-06-05 125.724 306,041 -3,462 0.86% 38,476,835
2015-06-08 2015-06-04 131.618 309,503 -1,792 0.87% 40,736,097
2015-06-05 2015-06-03 135.547 311,295 -32,660 0.87% 42,195,000
2015-06-04 2015-06-02 143.404 343,955 -14,050 0.96% 49,324,676
2015-06-03 2015-06-01 141.440 358,005 -17,165 1.00% 50,636,227
2015-06-02 2015-05-29 119.831 375,170 +8,755 1.05% 44,957,038
2015-06-01 2015-05-28 145.369 366,415 +20,322 1.02% 53,265,341
2015-05-29 2015-05-27 133.582 346,093 +26,552 0.97% 46,231,872
2015-05-28 2015-05-26 92.329 319,541 -10,629 0.89% 29,502,865
2015-05-27 2015-05-22 72.684 330,170 +8,755 0.92% 23,998,223
2015-05-26 2015-05-21 66.791 321,415 -12,502 0.90% 21,467,665
2015-05-22 2015-05-20 58.933 333,917 +4,969 0.93% 19,678,842
2015-05-21 2015-05-19 60.898 328,948 -4,236 0.92% 20,032,202
2015-05-20 2015-05-18 58.933 333,184 +2,769 0.93% 19,635,644
2015-05-19 2015-05-15 62.862 330,415 +19,833 0.92% 20,770,621
2015-05-18 2015-05-14 64.827 310,582 +1,955 0.87% 20,133,996
2015-05-15 2015-05-13 62.862 308,627 +28,344 0.92% 19,400,979
2015-05-14 2015-05-12 66.791 280,283 +37,018 0.83% 18,720,413
2015-05-13 2015-05-11 55.004 243,265 +41,660 0.72% 13,380,656
2015-05-12 2015-05-08 55.004 201,605 +82 0.60% 11,089,171
2015-05-11 2015-05-07 51.076 201,523 -1,996 0.60% 10,292,899
2015-05-08 2015-05-06 58.933 203,519 +9,978 0.61% 11,994,053
2015-04-28 2015-04-24 39.289 193,541 -5,091 0.58% 7,604,011
2015-04-27 2015-04-23 39.289 198,632 +17,674 0.59% 7,804,031
2015-04-24 2015-04-22 37.324 180,958 +82 0.54% 6,754,157
2015-04-23 2015-04-21 37.324 180,876 -204 0.54% 6,751,096
2015-04-22 2015-04-20 37.324 181,080 -1,140 0.54% 6,758,710
2015-04-21 2015-04-17 37.324 182,220 +2,606 0.54% 6,801,260
2015-04-20 2015-04-16 39.289 179,614 -9,733 0.53% 7,056,834
2015-04-17 2015-04-15 35.360 189,347 +2,525 0.56% 6,695,310
2015-04-16 2015-04-14 35.360 186,822 +9,204 0.56% 6,606,026
2015-04-15 2015-04-13 35.360 177,618 +2,565 0.53% 6,280,572
2015-04-14 2015-04-10 35.360 175,053 +3,666 0.52% 6,189,874
2015-04-13 2015-04-09 37.324 171,387 -19,548 0.51% 6,396,925
2015-04-10 2015-04-08 27.502 190,935 -9,774 0.57% 5,251,137
2015-04-08 2015-04-01 25.538 200,709 +41 0.60% 5,125,662
2015-04-02 2015-03-31 25.538 200,668 +82 0.60% 5,124,615
2015-03-31 2015-03-27 27.502 200,586 +162 0.60% 5,516,561
2015-03-30 2015-03-26 25.538 200,424 +82 0.60% 5,118,384
2015-03-26 2015-03-24 25.538 200,342 +203 0.60% 5,116,289
2015-03-20 2015-03-18 27.502 200,139 -1,873 0.60% 5,504,267
2015-03-19 2015-03-17 27.502 202,012 -5,090 0.60% 5,555,779
2015-03-18 2015-03-16 27.502 207,102 +5,090 0.62% 5,695,765
2015-03-17 2015-03-13 27.502 202,012 -41 0.60% 5,555,779
2015-03-16 2015-03-12 25.538 202,053 -407 0.60% 5,159,985
2015-03-13 2015-03-11 27.502 202,460 +82 0.60% 5,568,100
2015-03-12 2015-03-10 27.502 202,378 +1,018 0.60% 5,565,845
2015-03-10 2015-03-06 29.467 201,360 -2,077 0.60% 5,933,408
2015-03-09 2015-03-05 27.502 203,437 -611 0.61% 5,594,970
2015-03-06 2015-03-04 31.431 204,048 -3,054 0.61% 6,413,455
2015-03-05 2015-03-03 31.431 207,102 +814 0.62% 6,509,446
2015-03-04 2015-03-02 31.431 206,288 +611 0.61% 6,483,861
2015-03-03 2015-02-27 31.431 205,677 +244 0.61% 6,464,657
2015-03-02 2015-02-26 31.431 205,433 -2,606 0.61% 6,456,987
2015-02-27 2015-02-25 31.431 208,039 -41 0.62% 6,538,897
2015-02-26 2015-02-24 29.467 208,080 +41 0.62% 6,131,424
2015-02-25 2015-02-23 31.431 208,039 -2,281 0.62% 6,538,897
2015-02-24 2015-02-18 29.467 210,320 +2,281 0.63% 6,197,429
2015-02-23 2015-02-16 31.431 208,039 +1,018 0.62% 6,538,897
2015-02-16 2015-02-12 31.431 207,021 -8,470 0.62% 6,506,900
2015-02-13 2015-02-11 29.467 215,491 -489 0.64% 6,349,801
2015-02-12 2015-02-10 29.467 215,980 -163 0.64% 6,364,211
2015-02-06 2015-02-04 31.431 216,143 +41 0.64% 6,793,615
2015-02-05 2015-02-03 31.431 216,102 -1,629 0.64% 6,792,326
2015-02-03 2015-01-30 29.467 217,731 +1,792 0.65% 6,415,807
2015-01-30 2015-01-28 31.431 215,939 +6,882 0.64% 6,787,203
2015-01-28 2015-01-26 31.431 209,057 +1,059 0.62% 6,570,894
2015-01-27 2015-01-23 31.431 207,998 -82 0.62% 6,537,608
2015-01-26 2015-01-22 31.431 208,080 +204 0.62% 6,540,186
2015-01-23 2015-01-21 31.431 207,876 +3,706 0.62% 6,533,774
2015-01-22 2015-01-20 31.431 204,170 +81 0.61% 6,417,290
2015-01-21 2015-01-19 29.467 204,089 +204 0.61% 6,013,823
2015-01-15 2015-01-13 29.467 203,885 +5,090 0.61% 6,007,811
2015-01-09 2015-01-07 33.396 198,795 +10,181 0.60% 6,638,869
2015-01-08 2015-01-06 31.431 188,614 -4,398 0.57% 5,928,348
2015-01-07 2015-01-05 33.396 193,012 -13,439 0.58% 6,445,743
2015-01-06 2015-01-02 33.396 206,451 -1,547 0.62% 6,894,546
2015-01-05 2014-12-31 33.396 207,998 -1,222 0.62% 6,946,209
2015-01-02 2014-12-29 33.396 209,220 +4,032 0.63% 6,987,018
2014-12-30 2014-12-24 35.360 205,188 -367 0.62% 7,255,448
2014-12-29 2014-12-22 35.360 205,555 -814 0.62% 7,268,425
2014-12-23 2014-12-19 37.324 206,369 -8,349 0.62% 7,702,608
2014-12-22 2014-12-18 37.324 214,718 +7,249 0.64% 8,014,230
2014-12-19 2014-12-17 33.396 207,469 +6,027 0.62% 6,928,543
2014-12-18 2014-12-16 33.396 201,442 +1,018 0.60% 6,727,268
2014-12-17 2014-12-15 35.360 200,424 +82 0.60% 7,086,993
2014-12-16 2014-12-12 33.396 200,342 +4,846 0.60% 6,690,532
2014-12-15 2014-12-11 33.396 195,496 -1,751 0.59% 6,528,698
2014-12-12 2014-12-10 33.396 197,247 -6,027 0.59% 6,587,173
2014-12-11 2014-12-09 29.467 203,274 -2,607 0.61% 5,989,807
2014-12-10 2014-12-08 33.396 205,881 +14,865 0.62% 6,875,510
2014-12-09 2014-12-05 35.360 191,016 -19,181 0.57% 6,754,326
2014-12-08 2014-12-04 29.467 210,197 +12,420 0.63% 6,193,805
2014-12-05 2014-12-03 31.431 197,777 +3,340 0.59% 6,216,351
2014-12-04 2014-12-02 33.396 194,437 +2,362 0.58% 6,493,332
2014-12-03 2014-12-01 35.360 192,075 -8,064 0.58% 6,791,772
2014-12-02 2014-11-28 37.324 200,139 +1,711 0.60% 7,470,077
2014-12-01 2014-11-27 37.324 198,428 -16,534 0.60% 7,406,215
2014-11-28 2014-11-26 45.182 214,962 -10,792 0.65% 9,712,461
2014-11-27 2014-11-25 47.147 225,754 -1,751 0.68% 10,643,549
2014-11-26 2014-11-24 45.182 227,505 -36,733 0.68% 10,279,181
2014-11-25 2014-11-21 53.040 264,238 +10,099 0.79% 14,015,184
2014-11-24 2014-11-20 39.289 254,139 +19,955 0.76% 9,984,839
2014-11-21 2014-11-19 21.609 234,184 -326 0.70% 5,060,456
2014-11-20 2014-11-18 25.538 234,510 -18,081 0.70% 5,988,864
2014-11-18 2014-11-14 19.644 252,591 +5,172 0.76% 4,962,010
2014-11-17 2014-11-13 19.644 247,419 -5,172 0.74% 4,860,409
2014-11-12 2014-11-10 19.644 252,591 +3,176 0.76% 4,962,010
2014-10-27 2014-10-23 19.644 249,415 +82 0.75% 4,899,619
2014-10-23 2014-10-21 19.644 249,333 -1,100 0.75% 4,898,008
2014-10-13 2014-10-09 19.644 250,433 +204 0.75% 4,919,617
2014-09-30 2014-09-26 19.644 250,229 -244 0.75% 4,915,610
2014-09-24 2014-09-22 21.609 250,473 -82 0.75% 5,412,443
2014-09-23 2014-09-19 21.609 250,555 -611 0.75% 5,414,215
2014-09-22 2014-09-18 21.609 251,166 -40 0.75% 5,427,418
2014-09-19 2014-09-17 19.644 251,206 -41 0.75% 4,934,802
2014-09-17 2014-09-15 19.644 251,247 +244 0.75% 4,935,608
2014-09-15 2014-09-11 21.609 251,003 -40 0.75% 5,423,896
2014-09-10 2014-09-05 19.644 251,043 +1,751 0.75% 4,931,600
2014-09-08 2014-09-04 19.644 249,292 -41 0.75% 4,897,203
2014-09-03 2014-09-01 19.644 249,333 -1,059 0.75% 4,898,008
2014-09-01 2014-08-28 19.644 250,392 +489 0.75% 4,918,812
2014-08-27 2014-08-25 21.609 249,903 +5,009 0.75% 5,400,126
2014-08-25 2014-08-21 21.609 244,894 +611 0.74% 5,291,887
2014-08-21 2014-08-19 21.609 244,283 +2,402 0.73% 5,278,684
2014-08-13 2014-08-11 21.609 241,881 -6,678 0.73% 5,226,780
2014-08-11 2014-08-07 19.644 248,559 -367 0.75% 4,882,803
2014-08-07 2014-08-05 21.609 248,926 +448 0.75% 5,379,014
2014-08-05 2014-08-01 19.644 248,478 -41 0.75% 4,881,212
2014-08-01 2014-07-30 21.609 248,519 -2,647 0.75% 5,370,219
2014-07-31 2014-07-29 19.644 251,166 +489 0.75% 4,934,017
2014-07-29 2014-07-25 19.644 250,677 +367 0.75% 4,924,410
2014-07-25 2014-07-23 19.644 250,310 +81 0.75% 4,917,201
2014-06-06 2014-06-04 19.644 250,229 -81 0.75% 4,915,610
2014-05-27 2014-05-23 19.644 250,310 -1,304 0.75% 4,917,201
2014-05-15 2014-05-13 19.644 251,614 +82 0.76% 4,942,817
2014-05-08 2014-05-05 19.644 251,532 -448 0.76% 4,941,206
2014-05-07 2014-05-02 19.644 251,980 -163 0.76% 4,950,007
2014-05-02 2014-04-29 19.644 252,143 +8,308 0.76% 4,953,209
2014-04-30 2014-04-28 21.609 243,835 +4,153 0.73% 5,269,003
2014-04-29 2014-04-25 21.609 239,682 -5,294 0.72% 5,179,262
2014-04-28 2014-04-24 19.644 244,976 +245 0.74% 4,812,417
2014-04-25 2014-04-23 19.644 244,731 -408 0.73% 4,807,605
2014-04-24 2014-04-22 19.644 245,139 +2,037 0.74% 4,815,619
2014-04-17 2014-04-15 21.609 243,102 -245 0.73% 5,253,164
2014-04-15 2014-04-11 21.609 243,347 +41 0.73% 5,258,458
2014-04-08 2014-04-04 19.644 243,306 +4,072 0.73% 4,779,611
2014-04-03 2014-04-01 19.644 239,234 -448 0.72% 4,699,619
2014-04-02 2014-03-31 19.644 239,682 +163 0.72% 4,708,420
2014-04-01 2014-03-28 19.644 239,519 +1,874 0.72% 4,705,218
2014-03-28 2014-03-26 21.609 237,645 +1,099 0.71% 5,135,244
2014-03-26 2014-03-24 21.609 236,546 +815 0.71% 5,111,496
2014-03-25 2014-03-21 21.609 235,731 +4,602 0.71% 5,093,885
2014-03-21 2014-03-19 21.609 231,129 -41 0.69% 4,994,441
2014-03-18 2014-03-14 21.609 231,170 +4,724 0.69% 4,995,327
2014-03-14 2014-03-12 21.609 226,446 -367 0.68% 4,893,246
2014-03-13 2014-03-11 21.609 226,813 -11,240 0.68% 4,901,177
2014-03-11 2014-03-07 19.644 238,053 -1,954 0.71% 4,676,419
2014-03-07 2014-03-05 19.644 240,007 -82 0.72% 4,714,804
2014-03-04 2014-02-28 19.644 240,089 -275 0.72% 4,716,415
2014-03-03 2014-02-27 19.644 240,364 -4,887 0.72% 4,721,817
2014-02-28 2014-02-26 19.644 245,251 -1,466 0.74% 4,817,820
2014-02-24 2014-02-20 19.644 246,717 +204 0.74% 4,846,618
2014-02-21 2014-02-19 19.644 246,513 +5,131 0.74% 4,842,611
2014-02-17 2014-02-13 19.644 241,382 -1,547 0.72% 4,741,815
2014-02-14 2014-02-12 19.644 242,929 -1,222 0.73% 4,772,205
2014-02-12 2014-02-10 19.644 244,151 -204 0.73% 4,796,211
2014-02-11 2014-02-07 19.644 244,355 -122 0.73% 4,800,218
2014-02-10 2014-02-06 19.644 244,477 -40 0.73% 4,802,615
2014-02-07 2014-02-05 19.644 244,517 -489 0.73% 4,803,401
2014-02-06 2014-02-04 19.644 245,006 -163 0.74% 4,813,007
2014-02-04 2014-01-28 19.644 245,169 +448 0.74% 4,816,209
2014-01-28 2014-01-24 19.644 244,721 +30 0.73% 4,807,408
2014-01-24 2014-01-22 19.644 244,691 +41 0.73% 4,806,819
2013-12-19 2013-12-17 21.609 244,650 -489 0.73% 5,286,615
2013-12-17 2013-12-13 19.644 245,139 +367 0.74% 4,815,619
2013-12-11 2013-12-09 19.644 244,772 -15,271 0.74% 4,808,410
2013-12-09 2013-12-05 19.644 260,043 -3,014 0.78% 5,108,400
2013-11-29 2013-11-27 19.644 263,057 -5,091 0.79% 5,167,609
2013-11-27 2013-11-25 19.644 268,148 +2,037 0.81% 5,267,618
2013-11-26 2013-11-22 19.644 266,111 +2,036 0.80% 5,227,603
2013-11-25 2013-11-21 19.644 264,075 +5,294 0.79% 5,187,607
2013-11-22 2013-11-20 19.644 258,781 +244 0.78% 5,083,609
2013-11-19 2013-11-15 19.644 258,537 +245 0.78% 5,078,816
2013-11-15 2013-11-13 19.644 258,292 +1,832 0.78% 5,074,003
2013-11-08 2013-11-06 21.609 256,460 -122 0.77% 5,541,816
2013-11-06 2013-11-04 19.644 256,582 -2,932 0.77% 5,040,411
2013-11-01 2013-10-30 21.609 259,514 +3,013 0.78% 5,607,809
2013-10-31 2013-10-29 19.644 256,501 -1,262 0.77% 5,038,820
2013-10-30 2013-10-28 21.609 257,763 -5,946 0.77% 5,569,972
2013-10-29 2013-10-25 21.609 263,709 -40 0.79% 5,698,458
2013-10-23 2013-10-21 21.609 263,749 +122 0.79% 5,699,323
2013-10-21 2013-10-17 21.609 263,627 -611 0.79% 5,696,687
2013-10-18 2013-10-16 21.609 264,238 -5,498 0.79% 5,709,890
2013-10-17 2013-10-15 21.609 269,736 +326 0.81% 5,828,695
2013-10-02 2013-09-27 21.609 269,410 +81 0.81% 5,821,651
2013-09-30 2013-09-26 21.609 269,329 +2,933 0.81% 5,819,900
2013-09-27 2013-09-25 21.609 266,396 +529 0.80% 5,756,522
2013-09-12 2013-09-10 21.609 265,867 +41 0.80% 5,745,090
2013-08-07 2013-08-05 21.609 265,826 +1,466 0.80% 5,744,204
2013-08-06 2013-08-02 21.609 264,360 +1,221 0.79% 5,712,526
2013-08-05 2013-08-01 23.573 263,139 +2,037 0.79% 6,203,063
2013-08-01 2013-07-30 23.573 261,102 +4,072 0.78% 6,155,044
2013-07-11 2013-07-09 21.609 257,030 +815 0.77% 5,554,133
2013-07-10 2013-07-08 19.644 256,215 +1,058 0.77% 5,033,201
2013-07-09 2013-07-05 21.609 255,157 -5,579 0.77% 5,513,659
2013-07-04 2013-07-02 21.609 260,736 +163 0.78% 5,634,215
2013-06-28 2013-06-26 19.644 260,573 +1,263 0.78% 5,118,812
2013-06-27 2013-06-25 19.644 259,310 +1,018 0.78% 5,094,001
2013-06-17 2013-06-13 19.644 258,292 -1,018 0.78% 5,074,003
2013-06-13 2013-06-10 23.573 259,310 -5,050 0.78% 6,112,801
2013-06-06 2013-06-04 23.573 264,360 -1,385 0.79% 6,231,846
2013-05-29 2013-05-27 23.573 265,745 +5,050 0.80% 6,264,495
2013-05-28 2013-05-24 23.573 260,695 +814 0.78% 6,145,450
2013-05-27 2013-05-23 23.573 259,881 +326 0.78% 6,126,261
2013-05-20 2013-05-15 23.573 259,555 +12,421 0.78% 6,118,577
2013-05-15 2013-05-13 23.573 247,134 -5,783 0.74% 5,825,772
2013-05-14 2013-05-10 23.573 252,917 -326 0.76% 5,962,097
2013-05-13 2013-05-09 21.609 253,243 +5,335 0.76% 5,472,300
2013-05-09 2013-05-07 23.573 247,908 -5,131 0.74% 5,844,018
2013-05-08 2013-05-06 19.644 253,039 +41 0.76% 4,970,811
2013-04-30 2013-04-26 23.573 252,998 +5,131 0.76% 5,964,006
2013-04-29 2013-04-25 23.573 247,867 -13,154 0.74% 5,843,051
2013-04-17 2013-04-15 19.644 261,021 -6,597 0.78% 5,127,613
2013-03-19 2013-03-15 19.644 267,618 +11,891 0.80% 5,257,207
2013-03-18 2013-03-14 19.644 255,727 -40 0.77% 5,023,615
2013-03-05 2013-03-01 19.644 255,767 -18,774 0.77% 5,024,401
2013-02-25 2013-02-21 21.609 274,541 +2,036 0.82% 5,932,526
2013-02-04 2013-01-31 19.644 272,505 +814 0.82% 5,353,209
2013-01-31 2013-01-29 19.644 271,691 -162 0.82% 5,337,219
2013-01-24 2013-01-22 21.609 271,853 -4,073 0.82% 5,874,441
2013-01-23 2013-01-21 21.609 275,926 +1,222 0.83% 5,962,454
2013-01-22 2013-01-18 21.609 274,704 +366 0.82% 5,936,048
2013-01-21 2013-01-17 23.573 274,338 -163 0.82% 6,467,061
2013-01-18 2013-01-16 19.644 274,501 -81 0.82% 5,392,420
2013-01-17 2013-01-15 21.609 274,582 -366 0.82% 5,933,412
2013-01-16 2013-01-14 23.573 274,948 -1,385 0.83% 6,481,441
2013-01-15 2013-01-11 25.538 276,333 -1,263 0.83% 7,056,931
2012-11-02 2012-10-31 19.644 277,596 +286 0.83% 5,453,219
2012-08-13 2012-08-09 19.644 277,310 +122 0.83% 5,447,601
2012-06-15 2012-06-13 19.644 277,188 +2,423 0.83% 5,445,204
2012-02-14 2012-02-10 19.644 274,765 -1,140 0.83% 5,397,606
2012-02-09 2012-02-07 19.644 275,905 -1,711 0.83% 5,420,000
2012-02-07 2012-02-03 19.644 277,616 +1,385 0.83% 5,453,612
2012-01-12 2012-01-10 19.644 276,231 +407 0.83% 5,426,405
2011-12-19 2011-12-15 19.644 275,824 -529 0.83% 5,418,409
2011-12-15 2011-12-13 19.644 276,353 -158 0.83% 5,428,801
2011-12-08 2011-12-06 19.644 276,511 -489 0.83% 5,431,905
2011-12-07 2011-12-05 19.644 277,000 +6,597 0.83% 5,441,511
2011-11-17 2011-11-15 19.644 270,403 +4,887 0.81% 5,311,917
2011-11-16 2011-11-14 19.644 265,516 +4,073 0.80% 5,215,914
2011-11-10 2011-11-08 19.644 261,443 +1,669 0.79% 5,135,902
2011-08-18 2011-08-16 19.644 259,774 +2,036 0.78% 5,103,116
2011-08-10 2011-08-08 19.644 257,738 +163 0.77% 5,063,120
2011-08-04 2011-08-02 19.644 257,575 -122 0.77% 5,059,918
2011-07-26 2011-07-22 19.644 257,697 +12,380 0.77% 5,062,314
2011-07-21 2011-07-19 19.644 245,317 +408 0.74% 4,819,116
2011-07-20 2011-07-18 19.644 244,909 -3,951 0.74% 4,811,101
2011-07-18 2011-07-14 19.644 248,860 +4,113 0.75% 4,888,716
2011-07-11 2011-07-07 21.609 244,747 +163 0.73% 5,288,711
2011-06-22 2011-06-20 19.644 244,584 +7,127 0.73% 4,804,717
2011-06-09 2011-06-07 21.609 237,457 +611 0.71% 5,131,182
2011-06-07 2011-06-02 21.609 236,846 -1,181 0.71% 5,117,979
2011-06-03 2011-06-01 21.609 238,027 +122 0.71% 5,143,499
2011-05-31 2011-05-27 21.609 237,905 +1,181 0.71% 5,140,863
2011-05-26 2011-05-24 23.573 236,724 +41 0.71% 5,580,374
2011-05-23 2011-05-19 21.609 236,683 +3,054 0.71% 5,114,457
2011-05-17 2011-05-13 21.609 233,629 -407 0.70% 5,048,463
2011-05-06 2011-05-04 23.573 234,036 -1,996 0.70% 5,517,009
2011-05-05 2011-05-03 23.573 236,032 -5,905 0.71% 5,564,061
2011-04-29 2011-04-27 25.538 241,937 -3,665 0.73% 6,178,533
2011-04-28 2011-04-26 25.538 245,602 +1,222 0.74% 6,272,129
2011-04-27 2011-04-21 25.538 244,380 -5,091 0.73% 6,240,922
2011-04-26 2011-04-20 25.538 249,471 +2,851 0.75% 6,370,935
2011-04-20 2011-04-18 27.502 246,620 +3,054 0.74% 6,782,598
2011-04-19 2011-04-15 27.502 243,566 +2,240 0.73% 6,698,606
2011-04-18 2011-04-14 27.502 241,326 +5,009 0.72% 6,637,001
2011-04-15 2011-04-13 27.502 236,317 -6,516 0.71% 6,499,243
2011-04-14 2011-04-12 23.573 242,833 +6,516 0.73% 5,724,383
2011-04-11 2011-04-07 21.609 236,317 -203 0.71% 5,106,548
2011-04-07 2011-04-04 23.573 236,520 +40 0.71% 5,575,565
2011-04-06 2011-04-01 21.609 236,480 +408 0.71% 5,110,070
2011-03-28 2011-03-24 23.573 236,072 -245 0.71% 5,565,004
2011-03-24 2011-03-22 21.609 236,317 +448 0.71% 5,106,548
2011-03-23 2011-03-21 21.609 235,869 +1,100 0.71% 5,096,867
2011-03-18 2011-03-16 19.644 234,769 -1,059 0.71% 4,611,907
2011-03-17 2011-03-15 19.644 235,828 -2,118 0.71% 4,632,710
2011-03-15 2011-03-11 21.609 237,946 +733 0.71% 5,141,749
2011-03-11 2011-03-09 23.573 237,213 +408 0.71% 5,591,901
2011-03-09 2011-03-07 19.644 236,805 -1,955 0.71% 4,651,903
2011-03-07 2011-03-03 19.644 238,760 +163 0.72% 4,690,308
2011-03-04 2011-03-02 19.644 238,597 -122 0.72% 4,687,106
2011-02-25 2011-02-23 21.609 238,719 +488 0.72% 5,158,452
2011-02-24 2011-02-22 21.609 238,231 +530 0.72% 5,147,907
2011-02-22 2011-02-18 23.573 237,701 +40 0.71% 5,603,405
2011-02-18 2011-02-16 21.609 237,661 -40 0.71% 5,135,590
2011-02-14 2011-02-10 21.609 237,701 +1,262 0.71% 5,136,454
2011-02-10 2011-02-08 23.573 236,439 +407 0.71% 5,573,655
2011-01-31 2011-01-27 21.609 236,032 +204 0.71% 5,100,389
2011-01-27 2011-01-25 23.573 235,828 +489 0.71% 5,559,252
2011-01-25 2011-01-21 21.609 235,339 +733 0.71% 5,085,414
2011-01-21 2011-01-19 23.573 234,606 -408 0.70% 5,530,445
2011-01-17 2011-01-13 23.573 235,014 -488 0.71% 5,540,063
2011-01-03 2010-12-29 23.573 235,502 +814 0.71% 5,551,567
2010-12-30 2010-12-28 23.573 234,688 +122 0.70% 5,532,378
2010-12-17 2010-12-15 21.609 234,566 +489 0.70% 5,068,711
2010-12-15 2010-12-13 23.573 234,077 +1,100 0.70% 5,517,975
2010-12-14 2010-12-10 23.573 232,977 -6,150 0.70% 5,492,044
2010-12-13 2010-12-09 23.573 239,127 -1,303 0.72% 5,637,020
2010-12-01 2010-11-29 25.538 240,430 +6,150 0.72% 6,140,048
2010-11-19 2010-11-17 27.502 234,280 -123 0.70% 6,443,221
2010-11-15 2010-11-11 31.431 234,403 -40 0.70% 7,367,547
2010-11-12 2010-11-10 29.467 234,443 +855 0.70% 6,908,254
2010-11-11 2010-11-09 31.431 233,588 -652 0.70% 7,341,930
2010-11-08 2010-11-04 31.431 234,240 -977 0.70% 7,362,423
2010-11-05 2010-11-03 29.467 235,217 -7,493 0.71% 6,931,061
2010-11-03 2010-11-01 31.431 242,710 -856 0.73% 7,628,645
2010-11-02 2010-10-29 33.396 243,566 +4,643 0.73% 8,134,022
2010-10-15 2010-10-13 27.502 238,923 -6,597 0.72% 6,570,913
2010-10-13 2010-10-11 27.502 245,520 -8,837 0.74% 6,752,346
2010-10-12 2010-10-08 27.502 254,357 -1,629 0.76% 6,995,383
2010-10-07 2010-10-05 27.502 255,986 -4,887 0.77% 7,040,184
2010-09-27 2010-09-22 27.502 260,873 -245 0.78% 7,174,587
2010-09-24 2010-09-21 27.502 261,118 -244 0.78% 7,181,325
2010-09-22 2010-09-20 25.538 261,362 +2,036 0.78% 6,674,605
2010-09-20 2010-09-16 29.467 259,326 +4,887 0.78% 7,641,473
2010-09-17 2010-09-15 29.467 254,439 +8,634 0.76% 7,497,469
2010-09-15 2010-09-13 25.538 245,805 +1,221 0.74% 6,277,313
2010-09-14 2010-09-10 25.538 244,584 -9,122 0.73% 6,246,132
2010-09-06 2010-09-02 25.538 253,706 -1,547 0.76% 6,479,087
2010-09-03 2010-09-01 23.573 255,253 -896 0.77% 6,017,164
2010-09-02 2010-08-31 23.573 256,149 +488 0.77% 6,038,286
2010-08-31 2010-08-27 23.573 255,661 +937 0.77% 6,026,782
2010-08-30 2010-08-26 25.538 254,724 -81 0.76% 6,505,085
2010-08-24 2010-08-20 25.538 254,805 +1,099 0.77% 6,507,153
2010-08-23 2010-08-19 25.538 253,706 +407 0.76% 6,479,087
2010-08-19 2010-08-17 25.538 253,299 -40 0.76% 6,468,694
2010-08-17 2010-08-13 25.538 253,339 +244 0.76% 6,469,715
2010-08-13 2010-08-11 25.538 253,095 -4,398 0.76% 6,463,484
2010-08-10 2010-08-06 25.538 257,493 +407 0.77% 6,575,799
2010-08-06 2010-08-04 27.502 257,086 -1,099 0.77% 7,070,436
2010-08-04 2010-08-02 25.538 258,185 +122 0.78% 6,593,471
2010-08-02 2010-07-29 27.502 258,063 +1,344 0.77% 7,097,306
2010-07-28 2010-07-26 23.573 256,719 -163 0.77% 6,051,723
2010-07-21 2010-07-19 25.538 256,882 -693 0.77% 6,560,195
2010-07-16 2010-07-14 27.502 257,575 +408 0.77% 7,083,885
2010-07-09 2010-07-07 27.502 257,167 +448 0.77% 7,072,664
2010-06-28 2010-06-24 27.502 256,719 +1,140 0.77% 7,060,343
2010-06-24 2010-06-22 29.467 255,579 -41 0.77% 7,531,061
2010-06-23 2010-06-21 31.431 255,620 -6,923 0.77% 8,034,421
2010-06-14 2010-06-10 29.467 262,543 -611 0.79% 7,736,267
2010-06-10 2010-06-08 29.467 263,154 +1,222 0.79% 7,754,271
2010-06-02 2010-05-31 29.467 261,932 +326 0.79% 7,718,263
2010-06-01 2010-05-28 33.396 261,606 -1,303 0.79% 8,736,478
2010-05-31 2010-05-27 31.431 262,909 +5,538 0.79% 8,263,522
2010-05-28 2010-05-26 31.431 257,371 -570 0.77% 8,089,456
2010-05-27 2010-05-25 29.467 257,941 +448 0.77% 7,600,661
2010-05-25 2010-05-20 31.431 257,493 +2,647 0.77% 8,093,291
2010-05-24 2010-05-19 33.396 254,846 +611 0.77% 8,510,724
2010-05-19 2010-05-17 33.396 254,235 -2,973 0.76% 8,490,319
2010-05-18 2010-05-14 37.324 257,208 -2,851 0.77% 9,600,146
2010-05-17 2010-05-13 37.324 260,059 -14,783 0.78% 9,706,558
2010-05-14 2010-05-12 35.360 274,842 -14,090 0.83% 9,718,413
2010-05-13 2010-05-11 35.360 288,932 +4,357 0.87% 10,216,636
2010-05-10 2010-05-06 35.360 284,575 -1,547 0.85% 10,062,572
2010-05-03 2010-04-29 37.324 286,122 -163 0.86% 10,679,345
2010-04-30 2010-04-28 37.324 286,285 -1,873 0.86% 10,685,429
2010-04-29 2010-04-27 37.324 288,158 +15,475 0.87% 10,755,337
2010-04-28 2010-04-26 39.289 272,683 -204 0.82% 10,713,412
2010-04-27 2010-04-23 39.289 272,887 -13,398 0.82% 10,721,427
2010-04-26 2010-04-22 41.253 286,285 -14,050 0.86% 11,810,211
2010-04-23 2010-04-21 41.253 300,335 -81 0.90% 12,389,820
2010-04-22 2010-04-20 43.218 300,416 -3,380 0.90% 12,983,312
2010-04-21 2010-04-19 37.324 303,796 -4,969 0.91% 11,339,017
2010-04-20 2010-04-16 39.289 308,765 +14,905 0.93% 12,131,034
2010-04-19 2010-04-15 41.253 293,860 +13,073 0.88% 12,122,705
2010-04-16 2010-04-14 39.289 280,787 +13,072 0.84% 11,031,809
2010-04-15 2010-04-13 35.360 267,715 +285 0.80% 9,466,402
2010-04-14 2010-04-12 37.324 267,430 -611 0.80% 9,981,676
2010-04-13 2010-04-09 37.324 268,041 +2,403 0.80% 10,004,481
2010-04-12 2010-04-08 37.324 265,638 -2,118 0.80% 9,914,791
2010-04-09 2010-04-07 37.324 267,756 -4,072 0.80% 9,993,844
2010-04-08 2010-04-01 39.289 271,828 +7,249 0.82% 10,679,820
2010-04-01 2010-03-30 33.396 264,579 +122 0.79% 8,835,763
2010-03-31 2010-03-29 33.396 264,457 -7,045 0.79% 8,831,688
2010-03-30 2010-03-26 35.360 271,502 -1,181 0.82% 9,600,311
2010-03-26 2010-03-24 35.360 272,683 +203 0.82% 9,642,071
2010-03-25 2010-03-23 33.396 272,480 -325 0.82% 9,099,621
2010-03-24 2010-03-22 35.360 272,805 -1,344 0.82% 9,646,385
2010-03-23 2010-03-19 33.396 274,149 +5,009 0.82% 9,155,358
2010-03-22 2010-03-18 31.431 269,140 -855 0.81% 8,459,369
2010-03-18 2010-03-16 31.431 269,995 -530 0.81% 8,486,243
2010-03-17 2010-03-15 33.396 270,525 +82 0.81% 9,034,333
2010-03-10 2010-03-08 35.360 270,443 +81 0.81% 9,562,864
2010-03-08 2010-03-04 35.360 270,362 +1,873 0.81% 9,560,000
2010-03-05 2010-03-03 31.431 268,489 -529 0.81% 8,438,908
2010-03-04 2010-03-02 31.431 269,018 +1,833 0.81% 8,455,535
2010-03-03 2010-03-01 31.431 267,185 -245 0.80% 8,397,921
2010-03-02 2010-02-26 31.431 267,430 +652 0.80% 8,405,622
2010-03-01 2010-02-25 31.431 266,778 -8,349 0.80% 8,385,129
2010-02-25 2010-02-23 31.431 275,127 +245 0.83% 8,647,547
2010-02-24 2010-02-22 33.396 274,882 -1,181 0.83% 9,179,837
2010-02-23 2010-02-19 31.431 276,063 -4,276 0.83% 8,676,967
2010-02-19 2010-02-17 33.396 280,339 -5,091 0.84% 9,362,077
2010-02-18 2010-02-12 33.396 285,430 +4,073 0.86% 9,532,093
2010-02-10 2010-02-08 35.360 281,357 +936 0.84% 9,948,784
2010-02-04 2010-02-02 37.324 280,421 +245 0.84% 10,466,558
2010-02-02 2010-01-29 33.396 280,176 +1,018 0.84% 9,356,633
2010-02-01 2010-01-28 35.360 279,158 -3,136 0.84% 9,871,027
2010-01-29 2010-01-27 39.289 282,294 -82 0.85% 11,091,018
2010-01-28 2010-01-26 39.289 282,376 -4,927 0.85% 11,094,239
2010-01-27 2010-01-25 41.253 287,303 +204 0.86% 11,852,206
2010-01-26 2010-01-22 41.253 287,099 +9,895 0.86% 11,843,791
2010-01-25 2010-01-21 41.253 277,204 +204 0.83% 11,435,589
2010-01-22 2010-01-20 41.253 277,000 +2,281 0.83% 11,427,173
2010-01-21 2010-01-19 43.218 274,719 -7,616 0.83% 11,872,745
2010-01-19 2010-01-15 43.218 282,335 +2,688 0.85% 12,201,891
2010-01-18 2010-01-14 41.253 279,647 +81 0.84% 11,536,371
2010-01-13 2010-01-11 41.253 279,566 -895 0.84% 11,533,029
2010-01-11 2010-01-07 43.218 280,461 -137,240 0.84% 12,120,901
2010-01-08 2010-01-06 43.218 417,701 +5,701 1.25% 18,052,109
2010-01-07 2010-01-05 41.253 412,000 -5,090 1.24% 16,996,373
2010-01-06 2010-01-04 39.289 417,090 -5,213 1.25% 16,387,003
2010-01-05 2009-12-31 39.289 422,303 +2,077 1.27% 16,591,816
2010-01-04 2009-12-29 41.253 420,226 +488 1.26% 17,335,723
2009-12-30 2009-12-28 41.253 419,738 -1,791 1.26% 17,315,592
2009-12-29 2009-12-24 43.218 421,529 +1,588 1.27% 18,217,547
2009-12-28 2009-12-22 39.289 419,941 +692 1.26% 16,499,015
2009-12-23 2009-12-21 41.253 419,249 +1,426 1.26% 17,295,419
2009-12-22 2009-12-18 45.182 417,823 +2,932 1.25% 18,878,172
2009-12-21 2009-12-17 49.111 414,891 -4,602 1.25% 20,375,758
2009-12-18 2009-12-16 43.218 419,493 +57,380 1.26% 18,129,555
2009-12-17 2009-12-15 47.147 362,113 -977 1.09% 17,072,421
2009-12-16 2009-12-14 35.360 363,090 +6,597 1.09% 12,838,862
2009-12-15 2009-12-11 39.289 356,493 +27,041 1.07% 14,006,214
2009-12-14 2009-12-10 43.218 329,452 +61,045 0.99% 14,238,183
2009-12-09 2009-12-07 39.289 268,407 +11,850 0.81% 10,545,413
2009-12-08 2009-12-04 29.467 256,557 +7,209 0.77% 7,559,880
2009-12-07 2009-12-03 27.502 249,348 +1,099 0.75% 6,857,624
2009-12-04 2009-12-02 29.467 248,249 -3,869 0.75% 7,315,071
2009-12-03 2009-12-01 27.502 252,118 -814 0.76% 6,933,805
2009-12-02 2009-11-30 25.538 252,932 -41 0.76% 6,459,321
2009-12-01 2009-11-27 23.573 252,973 -2,484 0.76% 5,963,417
2009-11-30 2009-11-26 27.502 255,457 -5,946 0.77% 7,025,635
2009-11-27 2009-11-25 27.502 261,403 +12,910 0.79% 7,189,163
2009-11-26 2009-11-24 27.502 248,493 -2,281 0.75% 6,834,110
2009-11-25 2009-11-23 25.538 250,774 -6,027 0.75% 6,404,211
2009-11-24 2009-11-20 23.573 256,801 +12,665 0.77% 6,053,656
2009-11-23 2009-11-19 25.538 244,136 -81 0.73% 6,234,691
2009-11-20 2009-11-18 23.573 244,217 -774 0.73% 5,757,009
2009-11-19 2009-11-17 23.573 244,991 +5,824 0.74% 5,775,255
2009-11-18 2009-11-16 25.538 239,167 -37,792 0.72% 6,107,794
2009-11-17 2009-11-13 21.609 276,959 +1,344 0.83% 5,984,776
2009-11-16 2009-11-12 21.609 275,615 +1,588 0.83% 5,955,734
2009-11-13 2009-11-11 23.573 274,027 -4,276 0.82% 6,459,730
2009-11-12 2009-11-10 25.538 278,303 -4,928 0.84% 7,107,240
2009-11-11 2009-11-09 25.538 283,231 +30,625 0.85% 7,233,090
2009-11-10 2009-11-06 21.609 252,606 +2,199 0.76% 5,458,535
2009-11-04 2009-11-02 19.644 250,407 +8,145 0.75% 4,919,106
2009-10-29 2009-10-27 21.609 242,262 +1,262 0.73% 5,235,013
2009-10-28 2009-10-23 19.644 241,000 +4,317 0.72% 4,734,311
2009-10-27 2009-10-22 19.644 236,683 -82 0.71% 4,649,506
2009-10-19 2009-10-15 19.644 236,765 -1,140 0.71% 4,651,117
2009-10-16 2009-10-14 19.644 237,905 +244 0.71% 4,673,512
2009-10-15 2009-10-13 19.644 237,661 +6,109 0.71% 4,668,718
2009-10-13 2009-10-09 19.644 231,552 +529 0.70% 4,548,710
2009-10-08 2009-10-06 19.644 231,023 -2,728 0.69% 4,538,318
2009-10-05 2009-09-30 19.644 233,751 +570 0.70% 4,591,909
2009-09-30 2009-09-28 19.644 233,181 -1,425 0.70% 4,580,711
2009-09-21 2009-09-17 19.644 234,606 -815 0.70% 4,608,705
2009-09-16 2009-09-14 19.644 235,421 +489 0.71% 4,624,715
2009-09-14 2009-09-10 19.644 234,932 +814 0.71% 4,615,109
2009-09-08 2009-09-04 19.644 234,118 -40 0.70% 4,599,118
2009-09-07 2009-09-03 19.644 234,158 -3,665 0.70% 4,599,904
2009-09-03 2009-09-01 19.644 237,823 -1,019 0.71% 4,671,901
2009-09-02 2009-08-31 19.644 238,842 +1,019 0.72% 4,691,918
2009-08-31 2009-08-27 19.644 237,823 +81 0.71% 4,671,901
2009-08-27 2009-08-25 21.609 237,742 +529 0.71% 5,137,340
2009-08-26 2009-08-24 21.609 237,213 -1,221 0.71% 5,125,909
2009-08-24 2009-08-20 19.644 238,434 -245 0.72% 4,683,903
2009-08-21 2009-08-19 19.644 238,679 +1,222 0.72% 4,688,716
2009-08-20 2009-08-18 19.644 237,457 -3,543 0.71% 4,664,711
2009-08-19 2009-08-17 19.644 241,000 -407 0.72% 4,734,311
2009-08-17 2009-08-13 19.644 241,407 -82 0.72% 4,742,306
2009-08-13 2009-08-11 21.609 241,489 +163 0.73% 5,218,309
2009-08-12 2009-08-10 19.644 241,326 +1,426 0.72% 4,740,715
2009-08-11 2009-08-07 19.644 239,900 -1,222 0.72% 4,712,702
2009-08-10 2009-08-06 21.609 241,122 +1,588 0.72% 5,210,379
2009-08-07 2009-08-05 19.644 239,534 +2,932 0.72% 4,705,512
2009-08-06 2009-08-04 19.644 236,602 +122 0.71% 4,647,915
2009-08-05 2009-08-03 19.644 236,480 -407 0.71% 4,645,518
2009-07-31 2009-07-29 21.609 236,887 -1,873 0.71% 5,118,865
2009-07-27 2009-07-23 19.644 238,760 -2,036 0.72% 4,690,308
2009-07-24 2009-07-22 21.609 240,796 +896 0.72% 5,203,334
2009-07-22 2009-07-20 19.644 239,900 +977 0.72% 4,712,702
2009-07-15 2009-07-13 19.644 238,923 -5,091 0.72% 4,693,510
2009-07-10 2009-07-08 19.644 244,014 +28,915 0.73% 4,793,519
2009-07-09 2009-07-07 19.644 215,099 -2,973 0.65% 4,225,500
2009-07-08 2009-07-06 19.644 218,072 -204 0.65% 4,283,903
2009-07-07 2009-07-03 19.644 218,276 +163 0.66% 4,287,911
2009-07-03 2009-06-30 19.644 218,113 -6,475 0.66% 4,284,709
2009-07-02 2009-06-29 19.644 224,588 +6,149 0.67% 4,411,906
2009-06-30 2009-06-26 21.609 218,439 +1,059 0.66% 4,720,224
2009-06-29 2009-06-25 19.644 217,380 -692 0.65% 4,270,309
2009-06-26 2009-06-24 19.644 218,072 +5,782 0.65% 4,283,903
2009-06-25 2009-06-23 21.609 212,290 +2,729 0.64% 4,587,351
2009-06-23 2009-06-19 19.644 209,561 +1,261 0.63% 4,116,709
2009-06-22 2009-06-18 21.609 208,300 +4,359 0.63% 4,501,132
2009-06-19 2009-06-17 21.609 203,941 +2,036 0.61% 4,406,938
2009-06-18 2009-06-16 21.609 201,905 -1,181 0.61% 4,362,943
2009-06-15 2009-06-11 23.573 203,086 +1,181 0.61% 4,787,414
2009-06-12 2009-06-10 23.573 201,905 -31,194 0.61% 4,759,574
2009-06-11 2009-06-09 23.573 233,099 -3,706 0.70% 5,494,920
2009-06-10 2009-06-08 25.538 236,805 +3,258 0.71% 6,047,473
2009-06-09 2009-06-05 23.573 233,547 +2,850 0.70% 5,505,481
2009-06-08 2009-06-04 25.538 230,697 +5,579 0.69% 5,891,489
2009-06-05 2009-06-03 25.538 225,118 +15,476 0.68% 5,749,013
2009-06-04 2009-06-02 23.573 209,642 +8,837 0.63% 4,941,961
2009-06-03 2009-06-01 25.538 200,805 +4,968 0.60% 5,128,113
2009-06-02 2009-05-29 25.538 195,837 +41 0.59% 5,001,242
2009-06-01 2009-05-27 25.538 195,796 -26,227 0.59% 5,000,195
2009-05-29 2009-05-26 25.538 222,023 -2,321 0.67% 5,669,974
2009-05-27 2009-05-25 25.538 224,344 +163 0.67% 5,729,247
2009-05-26 2009-05-22 25.538 224,181 -4,439 0.67% 5,725,085
2009-05-25 2009-05-21 25.538 228,620 -12,421 0.69% 5,838,447
2009-05-22 2009-05-20 21.609 241,041 -3,746 0.72% 5,208,628
2009-05-20 2009-05-18 19.644 244,787 -1,141 0.74% 4,808,705
2009-05-19 2009-05-15 21.609 245,928 +489 0.74% 5,314,231
2009-05-18 2009-05-14 19.644 245,439 -81 0.74% 4,821,513
2009-05-15 2009-05-13 21.609 245,520 -3,816 0.74% 5,305,414
2009-05-14 2009-05-12 23.573 249,336 -6,720 0.75% 5,877,681
2009-04-30 2009-04-28 19.644 256,056 +41 0.77% 5,030,078
2009-04-29 2009-04-27 19.644 256,015 +41 0.77% 5,029,272
2009-04-20 2009-04-16 19.644 255,974 +41 0.77% 5,028,467
2009-02-19 2009-02-17 19.644 255,933 +285 0.77% 5,027,662
2009-02-10 2009-02-06 19.644 255,648 -245 0.77% 5,022,063
2009-02-09 2009-02-05 19.644 255,893 +41 0.77% 5,026,876
2009-02-04 2009-02-02 19.644 255,852 +244 0.77% 5,026,070
2009-01-20 2009-01-16 19.644 255,608 -1,099 0.77% 5,021,277
2009-01-19 2009-01-15 19.644 256,707 +203 0.77% 5,042,866
2009-01-16 2009-01-14 19.644 256,504 +611 0.77% 5,038,879
2009-01-15 2009-01-13 19.644 255,893 +611 0.77% 5,026,876
2009-01-14 2009-01-12 21.609 255,282 +11,118 0.77% 5,516,360
2009-01-13 2009-01-09 23.573 244,164 +41 0.73% 5,755,759
2009-01-12 2009-01-08 21.609 244,123 -5,946 0.73% 5,275,227
2009-01-09 2009-01-07 23.573 250,069 -11,729 0.75% 5,894,960
2009-01-05 2008-12-31 19.644 261,798 +2,291 0.79% 5,142,876
2009-01-02 2008-12-29 19.644 259,507 +1,222 0.78% 5,097,871
2008-09-29 2008-09-25 19.644 258,285 +1,140 0.78% 5,073,865
2008-09-24 2008-09-22 19.644 257,145 -244 0.77% 5,051,471
2008-09-10 2008-09-08 19.644 257,389 +1,018 0.77% 5,056,264
2008-09-02 2008-08-29 19.644 256,371 -3,299 0.77% 5,036,266
2008-08-27 2008-08-25 19.644 259,670 +285 0.78% 5,101,073
2008-08-12 2008-08-08 21.609 259,385 -2,728 0.78% 5,605,022
2008-08-05 2008-08-01 23.573 262,113 +570 0.79% 6,178,877
2008-08-04 2008-07-31 23.573 261,543 +1,751 0.79% 6,165,440
2008-08-01 2008-07-30 23.573 259,792 +5,172 0.78% 6,124,163
2008-07-31 2008-07-29 25.538 254,620 +8,348 0.76% 6,502,429
2008-07-29 2008-07-25 25.538 246,272 -611 0.74% 6,289,240
2008-07-21 2008-07-17 23.573 246,883 +82 0.74% 5,819,855
2008-07-18 2008-07-16 23.573 246,801 -1,018 0.74% 5,817,922
2008-07-17 2008-07-15 21.609 247,819 +4,561 0.74% 5,355,093
2008-07-16 2008-07-14 23.573 243,258 -3,136 0.73% 5,734,402
2008-07-15 2008-07-11 23.573 246,394 -977 0.74% 5,808,328
2008-07-11 2008-07-09 25.538 247,371 +5,620 0.74% 6,317,306
2008-07-09 2008-07-07 25.538 241,751 +2,850 0.73% 6,173,783
2008-07-07 2008-07-03 23.573 238,901 +1,263 0.72% 5,631,693
2008-07-04 2008-07-02 25.538 237,638 -4,358 0.71% 6,068,746
2008-07-02 2008-06-27 27.502 241,996 -9,896 0.73% 6,655,428
2008-06-30 2008-06-26 27.502 251,892 +2,240 0.76% 6,927,590
2008-06-26 2008-06-24 27.502 249,652 +2,036 0.75% 6,865,985
2008-06-23 2008-06-19 29.467 247,616 +14,946 0.74% 7,296,418
2008-06-19 2008-06-17 29.467 232,670 +3,340 0.70% 6,856,009
2008-06-18 2008-06-16 29.467 229,330 +2,687 0.69% 6,757,591
2008-06-17 2008-06-13 31.431 226,643 +1,018 0.68% 7,123,641
2008-06-16 2008-06-12 31.431 225,625 +82 0.68% 7,091,644
2008-06-13 2008-06-11 31.431 225,543 +3,421 0.68% 7,089,067
2008-06-11 2008-06-06 33.396 222,122 -489 0.67% 7,417,888
2008-06-05 2008-06-03 33.396 222,611 -5,457 0.67% 7,434,218
2008-06-04 2008-06-02 33.396 228,068 +611 0.68% 7,616,458
2008-06-03 2008-05-30 31.431 227,457 +2,565 0.68% 7,149,226
2008-06-02 2008-05-29 31.431 224,892 +3,136 0.68% 7,068,605
2008-05-30 2008-05-28 31.431 221,756 +3,258 0.67% 6,970,037
2008-05-29 2008-05-27 31.431 218,498 -326 0.66% 6,867,635
2008-05-28 2008-05-26 31.431 218,824 -2,036 0.66% 6,877,881
2008-05-22 2008-05-20 31.431 220,860 -4,194 0.66% 6,941,875
2008-05-15 2008-05-13 33.396 225,054 -774 0.68% 7,515,803
2008-05-14 2008-05-09 33.396 225,828 -611 0.68% 7,541,652
2008-05-09 2008-05-07 35.360 226,439 +41 0.68% 8,006,883
2008-05-07 2008-05-05 33.396 226,398 +610 0.68% 7,560,687
2008-05-05 2008-04-30 31.431 225,788 +1,996 0.68% 7,096,768
2008-05-02 2008-04-29 31.431 223,792 +1,222 0.67% 7,034,031
2008-04-30 2008-04-28 33.396 222,570 +936 0.67% 7,432,849
2008-04-29 2008-04-25 33.396 221,634 -366 0.67% 7,401,591
2008-04-28 2008-04-24 31.431 222,000 +4,235 0.67% 6,977,707
2008-04-22 2008-04-18 31.431 217,765 -122 0.65% 6,844,596
2008-04-15 2008-04-11 35.360 217,887 +41 0.65% 7,704,484
2008-04-14 2008-04-10 33.396 217,846 +2,891 0.65% 7,275,088
2008-04-10 2008-04-08 35.360 214,955 +10,751 0.65% 7,600,809
2008-04-09 2008-04-07 37.324 204,204 +2,362 0.61% 7,621,801
2008-04-08 2008-04-03 35.360 201,842 +245 0.61% 7,137,133
2008-04-07 2008-04-02 35.360 201,597 -815 0.61% 7,128,470
2008-04-01 2008-03-28 35.360 202,412 +489 0.61% 7,157,288
2008-03-31 2008-03-27 33.396 201,923 +570 0.61% 6,743,331
2008-03-28 2008-03-26 35.360 201,353 +1,385 0.60% 7,119,842
2008-03-27 2008-03-25 33.396 199,968 -286 0.60% 6,678,042
2008-03-26 2008-03-20 31.431 200,254 -285 0.60% 6,294,206
2008-03-20 2008-03-18 33.396 200,539 -488 0.60% 6,697,111
2008-03-18 2008-03-14 35.360 201,027 +40 0.60% 7,108,315
2008-03-17 2008-03-13 37.324 200,987 -325 0.60% 7,501,728
2008-03-13 2008-03-11 37.324 201,312 +122 0.60% 7,513,859
2008-03-12 2008-03-10 39.289 201,190 -489 0.60% 7,904,532
2008-03-11 2008-03-07 39.289 201,679 -407 0.61% 7,923,744
2008-03-10 2008-03-06 41.253 202,086 +977 0.61% 8,336,721
2008-03-07 2008-03-05 37.324 201,109 -163 0.60% 7,506,282
2008-03-04 2008-02-29 39.289 201,272 +1,955 0.60% 7,907,753
2008-03-03 2008-02-28 41.253 199,317 +163 0.60% 8,222,491
2008-02-29 2008-02-27 39.289 199,154 -163 0.60% 7,824,539
2008-02-28 2008-02-26 39.289 199,317 +3,543 0.60% 7,830,943
2008-02-27 2008-02-25 41.253 195,774 -5,783 0.59% 8,076,330
2008-02-26 2008-02-22 43.218 201,557 -4,479 0.61% 8,710,846
2008-02-25 2008-02-21 43.218 206,036 +40 0.62% 8,904,418
2008-02-22 2008-02-20 41.253 205,996 +611 0.62% 8,498,022
2008-02-21 2008-02-19 47.147 205,385 +122 0.62% 9,683,218
2008-02-20 2008-02-18 39.289 205,263 +4,887 0.62% 8,064,555
2008-02-19 2008-02-15 35.360 200,376 -5,497 0.60% 7,085,295
2008-02-15 2008-02-13 35.360 205,873 -5,620 0.62% 7,279,669
2008-02-14 2008-02-12 33.396 211,493 -41 0.64% 7,062,926
2008-02-13 2008-02-11 31.431 211,534 +81 0.64% 6,648,749
2008-02-12 2008-02-06 31.431 211,453 -9,896 0.64% 6,646,203
2008-02-05 2008-02-01 31.431 221,349 +693 0.66% 6,957,245
2008-02-04 2008-01-31 31.431 220,656 -122 0.66% 6,935,463
2008-02-01 2008-01-30 33.396 220,778 +1,140 0.66% 7,373,004
2008-01-31 2008-01-29 33.396 219,638 +2,117 0.66% 7,334,933
2008-01-30 2008-01-28 33.396 217,521 -2,647 0.65% 7,264,235
2008-01-29 2008-01-25 33.396 220,168 +448 0.66% 7,352,633
2008-01-28 2008-01-24 29.467 219,720 +1,181 0.66% 6,474,416
2008-01-25 2008-01-23 33.396 218,539 +3,706 0.66% 7,298,231
2008-01-24 2008-01-22 35.360 214,833 -7,615 0.65% 7,596,495
2008-01-22 2008-01-18 39.289 222,448 +3,746 0.67% 8,739,735
2008-01-21 2008-01-17 37.324 218,702 -203 0.66% 8,162,931
2008-01-18 2008-01-16 39.289 218,905 +4,887 0.66% 8,600,534
2008-01-15 2008-01-11 43.218 214,018 +19,384 0.64% 9,249,382
2008-01-14 2008-01-10 45.182 194,634 -9,488 0.58% 8,793,997
2008-01-11 2008-01-09 43.218 204,122 +1,181 0.61% 8,821,699
2008-01-10 2008-01-08 43.218 202,941 +5,660 0.61% 8,770,659
2008-01-09 2008-01-07 45.182 197,281 +2,566 0.59% 8,913,594
2008-01-08 2008-01-04 47.147 194,715 -3,584 0.58% 9,180,163
2008-01-07 2008-01-03 47.147 198,299 -2,850 0.60% 9,349,137
2008-01-03 2007-12-31 47.147 201,149 -204 0.60% 9,483,505
2008-01-02 2007-12-27 49.111 201,353 +41 0.60% 9,888,670
2007-12-21 2007-12-19 47.147 201,312 +40 0.60% 9,491,190
2007-12-20 2007-12-18 47.147 201,272 +2,851 0.60% 9,489,304
2007-12-19 2007-12-17 49.111 198,421 +204 0.60% 9,744,676
2007-12-17 2007-12-13 55.004 198,217 +81 0.60% 10,902,816
2007-12-14 2007-12-12 56.969 198,136 +82 0.60% 11,287,588
2007-12-13 2007-12-11 56.969 198,054 +2,036 0.59% 11,282,916
2007-12-12 2007-12-10 56.969 196,018 -245 0.59% 11,166,928
2007-12-11 2007-12-07 56.969 196,263 +1,914 0.59% 11,180,885
2007-12-10 2007-12-06 56.969 194,349 +815 0.58% 11,071,847
2007-12-07 2007-12-05 56.969 193,534 -896 0.58% 11,025,417
2007-12-06 2007-12-04 56.969 194,430 +41 0.58% 11,076,461
2007-12-05 2007-12-03 58.933 194,389 -82 0.58% 11,455,992
2007-12-04 2007-11-30 55.004 194,471 -3,583 0.58% 10,696,769
2007-12-03 2007-11-29 56.969 198,054 -15,761 0.59% 11,282,916
2007-11-30 2007-11-28 55.004 213,815 -285 0.64% 11,760,775
2007-11-29 2007-11-27 56.969 214,100 +22,317 0.64% 12,197,039
2007-11-28 2007-11-26 56.969 191,783 -5,579 0.58% 10,925,664
2007-11-26 2007-11-22 58.933 197,362 -8,349 0.59% 11,631,201
2007-11-23 2007-11-21 58.933 205,711 -814 0.62% 12,123,235
2007-11-22 2007-11-20 58.933 206,525 -2,199 0.62% 12,171,207
2007-11-21 2007-11-19 60.898 208,724 +977 0.63% 12,710,828
2007-11-20 2007-11-16 60.898 207,747 -203 0.62% 12,651,331
2007-11-19 2007-11-15 64.827 207,950 +4,479 0.62% 13,480,705
2007-11-16 2007-11-14 62.862 203,471 +12,788 0.61% 12,790,639
2007-11-15 2007-11-13 60.898 190,683 +2,036 0.57% 11,612,171
2007-11-14 2007-11-12 62.862 188,647 +6,638 0.57% 11,858,770
2007-11-13 2007-11-09 66.791 182,009 -570 0.55% 12,156,583
2007-11-12 2007-11-08 66.791 182,579 -59,009 0.55% 12,194,654
2007-11-09 2007-11-07 68.756 241,588 +3,339 0.73% 16,610,517
2007-11-08 2007-11-06 66.791 238,249 -3,624 0.72% 15,912,915
2007-11-07 2007-11-05 64.827 241,873 +1,547 0.73% 15,679,820
2007-11-06 2007-11-02 68.756 240,326 -1,670 0.72% 16,523,748
2007-11-05 2007-11-01 68.756 241,996 -1,262 0.73% 16,638,569
2007-11-02 2007-10-31 68.756 243,258 -2,566 0.73% 16,725,339
2007-11-01 2007-10-30 68.756 245,824 +978 0.74% 16,901,766
2007-10-31 2007-10-29 70.720 244,846 -2,892 0.74% 17,315,509
2007-10-30 2007-10-26 72.684 247,738 +64,263 0.74% 18,006,699
2007-10-29 2007-10-25 76.613 183,475 +7,004 0.55% 14,056,631
2007-10-26 2007-10-24 66.791 176,471 -448 0.53% 11,786,694
2007-10-25 2007-10-23 64.827 176,919 +1,385 0.53% 11,469,069
2007-10-24 2007-10-22 64.827 175,534 -774 0.53% 11,379,284
2007-10-23 2007-10-18 62.862 176,308 +285 0.53% 11,083,113
2007-10-22 2007-10-17 62.862 176,023 -19,873 0.53% 11,065,197
2007-10-18 2007-10-16 62.862 195,896 -1,711 0.59% 12,314,458
2007-10-17 2007-10-15 62.862 197,607 +17,267 0.59% 12,422,015
2007-10-16 2007-10-12 66.791 180,340 -162 0.54% 12,045,109
2007-10-15 2007-10-11 68.756 180,502 -41 0.54% 12,410,515
2007-10-12 2007-10-10 68.756 180,543 -978 0.54% 12,413,334
2007-10-11 2007-10-09 70.720 181,521 -977 0.55% 12,837,165
2007-10-10 2007-10-08 70.720 182,498 +2,932 0.55% 12,906,259
2007-10-09 2007-10-05 74.649 179,566 -1,181 0.54% 13,404,402
2007-10-08 2007-10-04 64.827 180,747 +1,181 0.54% 11,717,226
2007-10-05 2007-10-03 62.862 179,566 +285 0.54% 11,287,918
2007-10-04 2007-10-02 62.862 179,281 -1,588 0.54% 11,270,002
2007-10-03 2007-09-28 64.827 180,869 +3,787 0.54% 11,725,134
2007-10-02 2007-09-27 66.791 177,082 +1,589 0.53% 11,827,504
2007-09-28 2007-09-25 68.756 175,493 -24,842 0.53% 12,066,119
2007-09-27 2007-09-24 66.791 200,335 -692 0.60% 13,380,597
2007-09-25 2007-09-21 70.720 201,027 -2,973 0.60% 14,216,629
2007-09-24 2007-09-20 72.684 204,000 +489 0.61% 14,827,627
2007-09-21 2007-09-19 76.613 203,511 +447 0.61% 15,591,656
2007-09-20 2007-09-18 78.578 203,064 -203 0.61% 15,956,318
2007-09-19 2007-09-17 76.613 203,267 +1,262 0.61% 15,572,962
2007-09-18 2007-09-14 76.613 202,005 +326 0.61% 15,476,276
2007-09-17 2007-09-13 76.613 201,679 +2,891 0.61% 15,451,300
2007-09-14 2007-09-12 76.613 198,788 +4,684 0.60% 15,229,811
2007-09-13 2007-09-11 80.542 194,104 -1,874 0.58% 15,633,568
2007-09-12 2007-09-10 72.684 195,978 -570 0.59% 14,244,552
2007-09-11 2007-09-07 74.649 196,548 -4,031 0.59% 14,672,090
2007-09-10 2007-09-06 74.649 200,579 +1,018 0.60% 14,972,999
2007-09-07 2007-09-05 74.649 199,561 +81 0.60% 14,897,007
2007-09-06 2007-09-04 76.613 199,480 +1,629 0.60% 15,282,828
2007-09-05 2007-09-03 78.578 197,851 -1,710 0.59% 15,546,692
2007-09-04 2007-08-31 78.578 199,561 -285 0.60% 15,681,060
2007-09-03 2007-08-30 78.578 199,846 +3,543 0.60% 15,703,455
2007-08-31 2007-08-29 76.613 196,303 -7,575 0.59% 15,039,427
2007-08-30 2007-08-28 80.542 203,878 -41 0.61% 16,420,787
2007-08-29 2007-08-27 84.471 203,919 -16,371 0.61% 17,225,265
2007-08-28 2007-08-24 82.507 220,290 +4,439 0.66% 18,175,394
2007-08-27 2007-08-23 80.542 215,851 +11,362 0.65% 17,385,119
2007-08-24 2007-08-22 74.649 204,489 -6,556 0.61% 15,264,877
2007-08-23 2007-08-21 72.684 211,045 +3,746 0.63% 15,339,689
2007-08-22 2007-08-20 72.684 207,299 +15,597 0.62% 15,067,413
2007-08-21 2007-08-17 64.827 191,702 +408 0.58% 12,427,402
2007-08-20 2007-08-16 68.756 191,294 -1,385 0.57% 13,152,525
2007-08-17 2007-08-15 76.613 192,679 +1,222 0.58% 14,761,780
2007-08-15 2007-08-13 78.578 191,457 +774 0.57% 15,044,266
2007-08-14 2007-08-10 76.613 190,683 +1,303 0.57% 14,608,860
2007-08-13 2007-08-09 84.471 189,380 -17,389 0.57% 15,997,139
2007-08-10 2007-08-08 78.578 206,769 +2,606 0.62% 16,247,449
2007-08-09 2007-08-07 76.613 204,163 +3,828 0.61% 15,641,608
2007-08-08 2007-08-06 90.364 200,335 +2,362 0.60% 18,103,161
2007-08-07 2007-08-03 98.222 197,973 -11,443 0.59% 19,445,348
2007-08-06 2007-08-02 98.222 209,416 +2,199 0.63% 20,569,305
2007-08-03 2007-08-01 102.151 207,217 -6,109 0.62% 21,167,447
2007-08-02 2007-07-31 108.044 213,326 +1,222 0.64% 23,048,689
2007-08-01 2007-07-30 104.116 212,104 +733 0.64% 22,083,326
2007-07-31 2007-07-27 104.116 211,371 -4,602 0.63% 22,007,009
2007-07-30 2007-07-26 110.009 215,973 -6,434 0.65% 23,758,950
2007-07-27 2007-07-25 113.938 222,407 -7,005 0.67% 25,340,559
2007-07-26 2007-07-24 110.009 229,412 -11,728 0.69% 25,237,359
2007-07-25 2007-07-23 102.151 241,140 +17,511 0.72% 24,632,719
2007-07-24 2007-07-20 104.116 223,629 +529 0.67% 23,283,258
2007-07-23 2007-07-19 104.116 223,100 -1,466 0.67% 23,228,180
2007-07-20 2007-07-18 106.080 224,566 -651 0.67% 23,821,961
2007-07-19 2007-07-17 108.044 225,217 +3,950 0.68% 24,333,446
2007-07-18 2007-07-16 108.044 221,267 -1,466 0.66% 23,906,670
2007-07-17 2007-07-13 110.009 222,733 -19,914 0.67% 24,502,610
2007-07-16 2007-07-12 104.116 242,647 -1,996 0.73% 25,263,327
2007-07-13 2007-07-11 108.044 244,643 +326 0.73% 26,432,317
2007-07-12 2007-07-10 110.009 244,317 -204 0.73% 26,877,042
2007-07-11 2007-07-09 113.938 244,521 +245 0.73% 27,860,179
2007-07-10 2007-07-06 113.938 244,276 +21,950 0.73% 27,832,265
2007-07-09 2007-07-05 113.938 222,326 +1,507 0.67% 25,331,330
2007-07-06 2007-07-04 121.796 220,819 +11,158 0.66% 26,894,773
2007-07-05 2007-07-03 106.080 209,661 -5,050 0.63% 22,240,839
2007-07-04 2007-06-29 110.009 214,711 +13,765 0.64% 23,620,119
2007-07-03 2007-06-28 117.867 200,946 +5,579 0.60% 23,684,835
2007-06-29 2007-06-27 121.796 195,367 -19,588 0.60% 23,794,832
2007-06-28 2007-06-26 125.724 214,955 -32,457 0.66% 27,025,098
2007-06-27 2007-06-25 125.724 247,412 -16,167 0.76% 31,105,736
2007-06-26 2007-06-22 131.618 263,579 0.80% 34,691,682

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top