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: CHINA MERCHANTS SECURITIES (HK) CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 397,898 +0 0.14% 109,422
2025-10-13 2025-10-09 0.260 397,898 +0 0.14% 103,453
2025-10-10 2025-10-08 0.270 397,898 +0 0.14% 107,432
2025-10-09 2025-10-06 0.280 397,898 +0 0.14% 111,411
2025-10-08 2025-10-03 0.270 397,898 +0 0.14% 107,432
2025-10-06 2025-10-02 0.285 397,898 +0 0.14% 113,401
2025-10-03 2025-09-30 0.237 397,898 +0 0.14% 94,302
2025-10-02 2025-09-29 0.245 397,898 +0 0.14% 97,485
2025-09-30 2025-09-26 0.245 397,898 +0 0.14% 97,485
2025-09-29 2025-09-25 0.250 397,898 +0 0.14% 99,474
2025-09-26 2025-09-24 0.250 397,898 +0 0.14% 99,474
2025-09-25 2025-09-23 0.250 397,898 +0 0.17% 99,474
2025-09-24 2025-09-22 0.255 397,898 +0 0.17% 101,464
2025-09-23 2025-09-19 0.275 397,898 +0 0.17% 109,422
2025-09-22 2025-09-18 0.260 397,898 +0 0.17% 103,453
2025-09-19 2025-09-17 0.270 397,898 +0 0.17% 107,432
2025-09-18 2025-09-16 0.265 397,898 +0 0.17% 105,443
2025-09-17 2025-09-15 0.260 397,898 +0 0.17% 103,453
2025-09-16 2025-09-12 0.265 397,898 +0 0.17% 105,443
2025-09-15 2025-09-11 0.265 397,898 +0 0.17% 105,443
2025-09-12 2025-09-10 0.255 397,898 +0 0.17% 101,464
2025-09-11 2025-09-09 0.250 397,898 +0 0.17% 99,474
2025-09-10 2025-09-08 0.249 397,898 +0 0.17% 99,077
2025-09-09 2025-09-05 0.240 397,898 +0 0.17% 95,496
2025-09-08 2025-09-04 0.248 397,898 +0 0.17% 98,679
2025-09-05 2025-09-03 0.229 397,898 +0 0.17% 91,119
2025-09-04 2025-09-02 0.229 397,898 +0 0.17% 91,119
2025-09-03 2025-09-01 0.233 397,898 +0 0.17% 92,710
2025-09-02 2025-08-29 0.240 397,898 +0 0.17% 95,496
2025-09-01 2025-08-28 0.234 397,898 +0 0.17% 93,108
2025-08-29 2025-08-27 0.230 397,898 +0 0.17% 91,517
2025-08-28 2025-08-26 0.290 397,898 +0 0.17% 115,390
2025-08-27 2025-08-25 0.300 397,898 -360 0.17% 119,369
2025-06-13 2025-06-11 0.300 398,258 -3,280 0.17% 119,477
2025-04-01 2025-03-28 0.410 401,538 -400 0.17% 164,631
2025-03-07 2025-03-05 0.445 401,938 -440 0.17% 178,862
2025-02-11 2025-02-07 0.375 402,378 +48,000 0.17% 150,892
2025-01-15 2025-01-13 0.475 354,378 +48,000 0.18% 168,330
2025-01-09 2025-01-07 0.710 306,378 -48,000 0.16% 217,528
2025-01-08 2025-01-06 0.650 354,378 +48,000 0.18% 230,346
2024-12-16 2024-12-12 0.930 306,378 +48,000 0.16% 284,932
2024-10-18 2024-10-16 1.125 258,378 +3,280 0.13% 290,675
2024-10-08 2024-10-04 1.475 255,098 -12,800 0.13% 376,270
2024-10-07 2024-10-03 1.375 267,898 +12,800 0.14% 368,360
2024-08-14 2024-08-12 1.245 255,098 -9,600 0.13% 317,597
2024-08-05 2024-08-01 1.300 264,698 +9,600 0.14% 344,107
2024-07-18 2024-07-16 1.825 255,098 -40 0.13% 465,554
2024-07-10 2024-07-08 1.400 255,138 -16,000 0.13% 357,193
2024-07-08 2024-07-04 1.500 271,138 +3,200 0.14% 406,707
2024-06-28 2024-06-26 2.400 267,938 -200 0.14% 643,051
2024-06-21 2024-06-19 2.450 268,138 +6,400 0.14% 656,938
2024-06-19 2024-06-17 2.450 261,738 -480 0.13% 641,258
2024-06-14 2024-06-12 1.725 262,218 -3,640 0.14% 452,326
2024-06-06 2024-06-04 1.375 265,858 +9,600 0.14% 365,555
2024-05-30 2024-05-28 1.100 256,258 -16,000 0.13% 281,884
2024-05-02 2024-04-29 0.600 272,258 +16,000 0.14% 163,355
2024-02-16 2024-02-14 0.750 256,258 -80 0.13% 192,193
2023-11-30 2023-11-28 0.705 256,338 -6,400 0.13% 180,718
2023-11-20 2023-11-16 0.815 262,738 +6,400 0.14% 214,131
2023-11-03 2023-11-01 0.605 256,338 -320 0.13% 155,084
2023-09-22 2023-09-20 0.635 256,658 +8,384 0.13% 162,978
2023-09-07 2023-09-05 0.620 248,274 -25,600 0.23% 153,930
2023-09-06 2023-09-04 0.650 273,874 -3,320 0.25% 178,018
2023-09-05 2023-08-31 0.650 277,194 -9,520 0.25% 180,176
2023-09-04 2023-08-30 0.645 286,714 -18,720 0.26% 184,931
2023-08-17 2023-08-15 0.629 305,434 -5,529 0.28% 192,003
2023-04-12 2023-04-06 1.139 310,963 -12,217 0.28% 354,304
2023-04-11 2023-04-04 0.825 323,180 -407 0.29% 266,645
2023-03-29 2023-03-27 0.943 323,587 -6,109 0.29% 305,121
2023-03-14 2023-03-10 0.923 329,696 +12,217 0.29% 304,405
2023-02-24 2023-02-22 0.963 317,479 -38,484 0.28% 305,598
2023-02-14 2023-02-10 0.982 355,963 -203 0.32% 349,635
2023-01-18 2023-01-16 1.002 356,166 -408 0.32% 356,831
2023-01-16 2023-01-12 0.963 356,574 -15,475 0.32% 343,230
2023-01-13 2023-01-11 0.963 372,049 +15,475 0.33% 358,126
2023-01-04 2022-12-30 0.963 356,574 +3,666 0.32% 343,230
2022-12-12 2022-12-08 1.022 352,908 -2,037 0.31% 360,499
2022-12-08 2022-12-06 1.022 354,945 +1,629 0.32% 362,580
2022-12-01 2022-11-29 0.943 353,316 -2,036 0.31% 333,153
2022-11-30 2022-11-28 0.923 355,352 +3,258 0.32% 328,093
2022-11-14 2022-11-10 0.884 352,094 -252 0.31% 311,251
2022-10-25 2022-10-21 1.100 352,346 -4,073 0.31% 387,612
2022-10-07 2022-10-05 0.982 356,419 +5,702 0.38% 350,083
2022-09-13 2022-09-08 1.355 350,717 -2,851 0.37% 475,385
2022-09-07 2022-09-05 1.336 353,568 -815 0.38% 472,304
2022-09-02 2022-08-31 1.454 354,383 +6,109 0.38% 515,163
2022-09-01 2022-08-30 1.532 348,274 +1,222 0.37% 533,649
2022-08-26 2022-08-24 1.532 347,052 +13,439 0.37% 531,776
2022-08-25 2022-08-23 1.572 333,613 +81 0.36% 524,291
2022-08-22 2022-08-18 1.591 333,532 -3,278 0.36% 530,716
2022-08-19 2022-08-17 1.572 336,810 +3,258 0.36% 529,316
2022-08-18 2022-08-16 1.670 333,552 -2,851 0.36% 556,958
2022-08-11 2022-08-09 1.670 336,403 -11,403 0.36% 561,718
2022-08-09 2022-08-05 1.532 347,806 -4,887 0.37% 532,932
2022-08-04 2022-08-02 1.591 352,693 +5,050 0.38% 561,205
2022-08-03 2022-08-01 1.552 347,643 +4,073 0.37% 539,511
2022-08-02 2022-07-29 1.650 343,570 +10,181 0.37% 566,936
2022-08-01 2022-07-28 1.768 333,389 -22,358 0.36% 589,432
2022-07-27 2022-07-25 1.611 355,747 -2,688 0.38% 573,053
2022-07-26 2022-07-22 1.572 358,435 +2,240 0.38% 563,301
2022-07-25 2022-07-21 2.082 356,195 +21,380 0.38% 741,709
2022-07-22 2022-07-20 1.807 334,815 +285 0.36% 605,107
2022-05-10 2022-05-05 19.644 334,530 +41 0.36% 6,571,656
2021-11-25 2021-11-23 19.644 334,489 +15,272 0.36% 6,570,851
2021-05-12 2021-05-10 19.644 319,217 +13 0.34% 6,270,841
2021-04-19 2021-04-15 19.644 319,204 +489 0.34% 6,270,585
2021-03-16 2021-03-12 19.644 318,715 +122 0.34% 6,260,979
2021-02-23 2021-02-19 19.644 318,593 +815 0.34% 6,258,582
2021-02-22 2021-02-18 19.644 317,778 +407 0.34% 6,242,572
2020-08-20 2020-08-18 19.644 317,371 +41 0.34% 6,234,577
2020-08-19 2020-08-17 19.644 317,330 -2,933 0.34% 6,233,772
2020-05-15 2020-05-13 19.644 320,263 +530 0.34% 6,291,389
2020-03-25 2020-03-23 19.644 319,733 +407 0.34% 6,280,977
2020-03-19 2020-03-17 19.644 319,326 +26 0.34% 6,272,982
2020-03-06 2020-03-04 19.644 319,300 +162 0.34% 6,272,471
2019-03-21 2019-03-19 19.644 319,138 +41 0.34% 6,269,289
2019-01-15 2019-01-11 19.644 319,097 +1,018 0.34% 6,268,483
2019-01-03 2018-12-31 19.644 318,079 -733 0.34% 6,248,485
2018-12-19 2018-12-17 19.644 318,812 +570 0.35% 6,262,885
2018-12-18 2018-12-14 19.644 318,242 +1,466 0.34% 6,251,687
2018-09-17 2018-09-13 19.644 316,776 +2,851 0.46% 6,222,889
2018-07-05 2018-07-03 19.644 313,925 +896 0.46% 6,166,882
2018-05-14 2018-05-10 19.644 313,029 +285 0.46% 6,149,281
2018-04-30 2018-04-26 19.644 312,744 +1,100 0.46% 6,143,682
2018-02-21 2018-02-15 19.644 311,644 -448 0.46% 6,122,073
2018-02-05 2018-02-01 19.644 312,092 +2,362 0.46% 6,130,874
2018-01-11 2018-01-09 19.644 309,730 +692 0.45% 6,084,474
2018-01-10 2018-01-08 19.644 309,038 +11,077 0.45% 6,070,880
2018-01-08 2018-01-04 19.644 297,961 +2,443 0.44% 5,853,278
2018-01-02 2017-12-28 19.644 295,518 +448 0.43% 5,805,287
2017-12-18 2017-12-14 19.644 295,070 -10,954 0.43% 5,796,486
2017-12-14 2017-12-12 19.644 306,024 +122 0.45% 6,011,671
2017-12-13 2017-12-11 19.644 305,902 +81 0.45% 6,009,275
2017-12-12 2017-12-08 19.644 305,821 +5,620 0.45% 6,007,684
2017-12-11 2017-12-07 19.644 300,201 +13,765 0.44% 5,897,282
2017-12-08 2017-12-06 23.573 286,436 -7,168 0.42% 6,752,251
2017-11-16 2017-11-14 19.644 293,604 +163 0.43% 5,767,687
2017-10-24 2017-10-20 19.644 293,441 +82 0.43% 5,764,485
2017-10-17 2017-10-13 19.644 293,359 -122 0.43% 5,762,875
2017-10-16 2017-10-12 19.644 293,481 +203 0.43% 5,765,271
2017-10-10 2017-10-06 19.644 293,278 +41 0.43% 5,761,283
2017-10-04 2017-09-29 19.644 293,237 +41 0.43% 5,760,478
2017-09-15 2017-09-13 19.644 293,196 +814 0.43% 5,759,673
2017-09-07 2017-09-05 19.644 292,382 +82 0.43% 5,743,682
2017-08-31 2017-08-29 19.644 292,300 +162 0.43% 5,742,071
2017-08-21 2017-08-17 19.644 292,138 +1,019 0.43% 5,738,889
2017-08-17 2017-08-15 19.644 291,119 +407 0.43% 5,718,871
2017-08-07 2017-08-03 19.644 290,712 +407 0.43% 5,710,876
2017-06-20 2017-06-16 19.644 290,305 +855 0.42% 5,702,880
2017-05-29 2017-05-25 19.644 289,450 +570 0.42% 5,686,084
2017-05-24 2017-05-22 19.644 288,880 +204 0.42% 5,674,887
2017-05-18 2017-05-16 19.644 288,676 +41 0.42% 5,670,880
2017-05-04 2017-04-28 19.644 288,635 +40 0.42% 5,670,074
2017-04-19 2017-04-13 19.644 288,595 +285 0.42% 5,669,288
2017-04-11 2017-04-07 19.644 288,310 -9,162 0.42% 5,663,690
2017-04-07 2017-04-05 19.644 297,472 +40 0.44% 5,843,672
2017-04-05 2017-03-31 19.644 297,432 -9,896 0.44% 5,842,886
2017-04-03 2017-03-30 19.644 307,328 -7,086 0.45% 6,037,288
2017-03-31 2017-03-29 19.644 314,414 +10,008 0.46% 6,176,488
2017-03-30 2017-03-28 19.644 304,406 +82 0.45% 5,979,887
2017-03-29 2017-03-27 21.609 304,324 +12,950 0.45% 6,576,104
2017-03-28 2017-03-24 19.644 291,374 -1,140 0.43% 5,723,880
2017-03-23 2017-03-21 21.609 292,514 +285 0.43% 6,320,903
2017-03-22 2017-03-20 19.644 292,229 -41 0.43% 5,740,676
2017-03-21 2017-03-17 21.609 292,270 +2,321 0.43% 6,315,630
2017-03-20 2017-03-16 19.644 289,949 +123 0.42% 5,695,887
2017-03-17 2017-03-15 21.609 289,826 +15,515 0.42% 6,262,818
2017-03-08 2017-03-06 21.609 274,311 +41 0.40% 5,927,556
2017-02-27 2017-02-23 19.644 274,270 +41 0.40% 5,387,882
2017-02-24 2017-02-22 21.609 274,229 +41 0.40% 5,925,784
2017-02-22 2017-02-20 19.644 274,188 +40 0.40% 5,386,271
2017-02-20 2017-02-16 21.609 274,148 +408 0.40% 5,924,034
2017-02-17 2017-02-15 21.609 273,740 +81 0.40% 5,915,217
2017-02-15 2017-02-13 19.644 273,659 +4,317 0.40% 5,375,879
2017-02-08 2017-02-06 21.609 269,342 +244 0.39% 5,820,181
2017-02-01 2017-01-25 21.609 269,098 +122 0.39% 5,814,909
2017-01-26 2017-01-24 21.609 268,976 +82 0.39% 5,812,272
2017-01-24 2017-01-20 21.609 268,894 +366 0.39% 5,810,501
2017-01-23 2017-01-19 19.644 268,528 -529 0.39% 5,275,083
2017-01-18 2017-01-16 21.609 269,057 +1,669 0.39% 5,814,023
2017-01-09 2017-01-05 21.609 267,388 +123 0.39% 5,777,958
2016-12-29 2016-12-23 23.573 267,265 -82 0.39% 6,300,327
2016-12-20 2016-12-16 21.609 267,347 +122 0.39% 5,777,072
2016-12-16 2016-12-14 19.644 267,225 -5,090 0.39% 5,249,487
2016-12-14 2016-12-12 21.609 272,315 +122 0.40% 5,884,425
2016-12-13 2016-12-09 21.609 272,193 +1,100 0.40% 5,881,788
2016-12-12 2016-12-08 23.573 271,093 -448 0.40% 6,390,566
2016-12-09 2016-12-07 21.609 271,541 +1,629 0.40% 5,867,699
2016-12-08 2016-12-06 21.609 269,912 +1,099 0.39% 5,832,498
2016-12-07 2016-12-05 23.573 268,813 -41 0.39% 6,336,818
2016-12-05 2016-12-01 21.609 268,854 +204 0.39% 5,809,636
2016-12-02 2016-11-30 23.573 268,650 +855 0.39% 6,332,976
2016-11-30 2016-11-28 23.573 267,795 +896 0.39% 6,312,821
2016-11-28 2016-11-24 23.573 266,899 +41 0.39% 6,291,699
2016-11-24 2016-11-22 23.573 266,858 +366 0.39% 6,290,733
2016-11-21 2016-11-17 23.573 266,492 +1,222 0.39% 6,282,105
2016-11-17 2016-11-15 23.573 265,270 +41 0.39% 6,253,298
2016-11-16 2016-11-14 23.573 265,229 +1,018 0.39% 6,252,332
2016-11-15 2016-11-11 25.538 264,211 +651 0.39% 6,747,362
2016-11-14 2016-11-10 23.573 263,560 +123 0.39% 6,212,988
2016-11-11 2016-11-09 23.573 263,437 +773 0.39% 6,210,088
2016-11-09 2016-11-07 23.573 262,664 +2,037 0.38% 6,191,866
2016-11-07 2016-11-03 25.538 260,627 +814 0.38% 6,655,834
2016-10-31 2016-10-27 27.502 259,813 -3,339 0.38% 7,145,435
2016-10-27 2016-10-25 27.502 263,152 +814 0.38% 7,237,265
2016-10-26 2016-10-24 27.502 262,338 +163 0.38% 7,214,878
2016-10-25 2016-10-20 29.467 262,175 +244 0.38% 7,725,423
2016-10-20 2016-10-18 27.502 261,931 -692 0.38% 7,203,685
2016-10-19 2016-10-17 27.502 262,623 -122 0.38% 7,222,716
2016-10-18 2016-10-14 29.467 262,745 +3,299 0.38% 7,742,219
2016-10-14 2016-10-12 27.502 259,446 -1,711 0.38% 7,135,342
2016-10-12 2016-10-07 29.467 261,157 -733 0.38% 7,695,426
2016-10-11 2016-10-06 29.467 261,890 -3,380 0.38% 7,717,025
2016-10-05 2016-10-03 29.467 265,270 -1,832 0.39% 7,816,623
2016-10-04 2016-09-30 29.467 267,102 +162 0.39% 7,870,606
2016-09-30 2016-09-28 29.467 266,940 +1,833 0.39% 7,865,832
2016-09-29 2016-09-27 29.467 265,107 -41 0.39% 7,811,820
2016-09-28 2016-09-26 29.467 265,148 +1,385 0.39% 7,813,028
2016-09-21 2016-09-19 29.467 263,763 +1,140 0.39% 7,772,216
2016-09-20 2016-09-15 29.467 262,623 -3,584 0.38% 7,738,624
2016-09-19 2016-09-14 29.467 266,207 +82 0.39% 7,844,233
2016-09-13 2016-09-09 31.431 266,125 +4,398 0.39% 8,364,604
2016-09-08 2016-09-06 31.431 261,727 +244 0.38% 8,226,370
2016-09-06 2016-09-02 31.431 261,483 -5,090 0.38% 8,218,701
2016-08-30 2016-08-26 33.396 266,573 -1,140 0.39% 8,902,353
2016-08-29 2016-08-25 33.396 267,713 +4,113 0.39% 8,940,424
2016-08-26 2016-08-24 33.396 263,600 -3,869 0.39% 8,803,068
2016-08-23 2016-08-19 33.396 267,469 -5,783 0.39% 8,932,276
2016-08-18 2016-08-16 33.396 273,252 +41 0.40% 9,125,402
2016-08-17 2016-08-15 33.396 273,211 +12,624 0.40% 9,124,033
2016-08-16 2016-08-12 31.431 260,587 -7,982 0.38% 8,190,539
2016-08-15 2016-08-11 33.396 268,569 +9,204 0.39% 8,969,011
2016-08-12 2016-08-10 33.396 259,365 -5,253 0.38% 8,661,638
2016-08-11 2016-08-09 33.396 264,618 -3,503 0.39% 8,837,065
2016-08-10 2016-08-08 33.396 268,121 +4,154 0.39% 8,954,050
2016-08-09 2016-08-05 31.431 263,967 +774 0.39% 8,296,776
2016-08-08 2016-08-04 33.396 263,193 -3,950 0.39% 8,789,476
2016-08-05 2016-08-03 31.431 267,143 -407 0.39% 8,396,601
2016-08-03 2016-07-29 31.431 267,550 -10,181 0.39% 8,409,394
2016-07-28 2016-07-26 33.396 277,731 +244 0.41% 9,274,981
2016-07-27 2016-07-25 33.396 277,487 +122 0.41% 9,266,833
2016-07-26 2016-07-22 33.396 277,365 +7,982 0.41% 9,262,758
2016-07-25 2016-07-21 33.396 269,383 -2,973 0.39% 8,996,195
2016-07-22 2016-07-20 33.396 272,356 +367 0.40% 9,095,480
2016-07-19 2016-07-15 31.431 271,989 +163 0.40% 8,548,916
2016-07-18 2016-07-14 33.396 271,826 +1,547 0.40% 9,077,780
2016-07-15 2016-07-13 31.431 270,279 -5,783 0.40% 8,495,169
2016-07-13 2016-07-11 33.396 276,062 -2,199 0.40% 9,219,244
2016-07-12 2016-07-08 33.396 278,261 +2,688 0.41% 9,292,681
2016-07-11 2016-07-07 33.396 275,573 -82 0.40% 9,202,913
2016-07-08 2016-07-06 33.396 275,655 -81 0.40% 9,205,652
2016-07-07 2016-07-05 33.396 275,736 +204 0.40% 9,208,357
2016-07-06 2016-07-04 33.396 275,532 +8,674 0.40% 9,201,544
2016-07-05 2016-06-30 33.396 266,858 +203 0.39% 8,911,871
2016-07-04 2016-06-29 33.396 266,655 +41 0.39% 8,905,092
2016-06-23 2016-06-21 37.324 266,614 +2,281 0.39% 9,951,219
2016-06-21 2016-06-17 35.360 264,333 +651 0.39% 9,346,815
2016-06-13 2016-06-08 37.324 263,682 +245 0.39% 9,841,784
2016-06-08 2016-06-06 37.324 263,437 +3,095 0.39% 9,832,640
2016-06-02 2016-05-31 39.289 260,342 +936 0.38% 10,228,548
2016-05-31 2016-05-27 39.289 259,406 -3,054 0.38% 10,191,774
2016-05-30 2016-05-26 39.289 262,460 +8,145 0.38% 10,311,762
2016-05-27 2016-05-25 41.253 254,315 -245 0.37% 10,491,341
2016-05-26 2016-05-24 39.289 254,560 +1,059 0.37% 10,001,380
2016-05-25 2016-05-23 35.360 253,501 +5,213 0.37% 8,963,795
2016-05-24 2016-05-20 47.147 248,288 +529 0.36% 11,705,952
2016-05-23 2016-05-19 41.253 247,759 +489 0.36% 10,220,885
2016-05-20 2016-05-18 41.253 247,270 +41 0.36% 10,200,712
2016-05-19 2016-05-17 45.182 247,229 +407 0.36% 11,170,356
2016-05-18 2016-05-16 47.147 246,822 +82 0.36% 11,636,835
2016-05-13 2016-05-11 47.147 246,740 +1,466 0.37% 11,632,969
2016-05-11 2016-05-09 49.111 245,274 +203 0.37% 12,045,679
2016-05-03 2016-04-28 51.076 245,071 +1,059 0.39% 12,517,137
2016-04-28 2016-04-26 53.040 244,012 -611 0.39% 12,942,396
2016-04-27 2016-04-25 51.076 244,623 +530 0.39% 12,494,256
2016-04-25 2016-04-21 53.040 244,093 +122 0.39% 12,946,693
2016-04-22 2016-04-20 51.076 243,971 -5,091 0.39% 12,460,954
2016-04-20 2016-04-18 53.040 249,062 +407 0.40% 13,210,248
2016-04-19 2016-04-15 55.004 248,655 +326 0.40% 13,677,130
2016-04-14 2016-04-12 53.040 248,329 +1,833 0.45% 13,171,370
2016-04-13 2016-04-11 55.004 246,496 -1,466 0.45% 13,558,376
2016-04-08 2016-04-06 55.004 247,962 -163 0.45% 13,639,012
2016-03-31 2016-03-29 53.040 248,125 +2,403 0.45% 13,160,550
2016-03-30 2016-03-24 55.004 245,722 +40 0.45% 13,515,802
2016-03-29 2016-03-23 55.004 245,682 -4,846 0.45% 13,513,602
2016-03-24 2016-03-22 56.969 250,528 +855 0.46% 14,272,302
2016-03-23 2016-03-21 58.933 249,673 +1,670 0.46% 14,714,062
2016-03-22 2016-03-18 60.898 248,003 -285 0.45% 15,102,832
2016-03-18 2016-03-16 62.862 248,288 -10,425 0.48% 15,607,935
2016-03-16 2016-03-14 58.933 258,713 -530 0.50% 15,246,819
2016-03-15 2016-03-11 60.898 259,243 -407 0.50% 15,787,323
2016-03-10 2016-03-08 60.898 259,650 -1,303 0.52% 15,812,108
2016-03-09 2016-03-07 60.898 260,953 +8,633 0.53% 15,891,458
2016-03-08 2016-03-04 56.969 252,320 -203 0.51% 14,374,390
2016-03-07 2016-03-03 53.040 252,523 +611 0.51% 13,393,820
2016-03-04 2016-03-02 55.004 251,912 -41 0.51% 13,856,280
2016-03-03 2016-03-01 51.076 251,953 -1,018 0.51% 12,868,639
2016-03-02 2016-02-29 51.076 252,971 -1,426 0.51% 12,920,634
2016-03-01 2016-02-26 53.040 254,397 +7,657 0.51% 13,493,217
2016-02-24 2016-02-22 53.040 246,740 -3,340 0.50% 13,087,090
2016-02-22 2016-02-18 47.147 250,080 +82 0.50% 11,790,438
2016-02-18 2016-02-16 49.111 249,998 +1,303 0.50% 12,277,680
2016-02-17 2016-02-15 47.147 248,695 +1,059 0.50% 11,725,140
2016-02-15 2016-02-11 45.182 247,636 -1,996 0.50% 11,188,745
2016-02-04 2016-02-02 47.147 249,632 -3,624 0.50% 11,769,317
2016-02-03 2016-02-01 47.147 253,256 +244 0.51% 11,940,176
2016-02-02 2016-01-29 49.111 253,012 -1,425 0.51% 12,425,700
2016-01-27 2016-01-25 49.111 254,437 -570 0.54% 12,495,684
2016-01-26 2016-01-22 51.076 255,007 +895 0.54% 13,024,624
2016-01-25 2016-01-21 49.111 254,112 +3,014 0.54% 12,479,723
2016-01-22 2016-01-20 53.040 251,098 +1,914 0.53% 13,318,238
2016-01-21 2016-01-19 56.969 249,184 -6,149 0.53% 14,195,736
2016-01-19 2016-01-15 49.111 255,333 +1,262 0.54% 12,539,687
2016-01-18 2016-01-14 53.040 254,071 +815 0.54% 13,475,926
2016-01-15 2016-01-13 49.111 253,256 -1,059 0.54% 12,437,684
2016-01-14 2016-01-12 47.147 254,315 -2,525 0.54% 11,990,105
2016-01-13 2016-01-11 53.040 256,840 +4,602 0.55% 13,622,794
2016-01-12 2016-01-08 58.933 252,238 -5,172 0.54% 14,865,226
2016-01-11 2016-01-07 56.969 257,410 -489 0.55% 14,664,362
2016-01-08 2016-01-06 58.933 257,899 +1,140 0.55% 15,198,848
2016-01-07 2016-01-05 60.898 256,759 -1,262 0.55% 15,636,053
2016-01-06 2016-01-04 60.898 258,021 -1,833 0.55% 15,712,906
2016-01-05 2015-12-31 62.862 259,854 -3,013 0.55% 16,335,000
2016-01-04 2015-12-29 55.004 262,867 -9,245 0.56% 14,458,853
2015-12-30 2015-12-28 66.791 272,112 +3,747 0.58% 18,174,663
2015-12-29 2015-12-24 66.791 268,365 -19,670 0.57% 17,924,397
2015-12-28 2015-12-22 66.791 288,035 +27,163 0.61% 19,238,178
2015-12-23 2015-12-21 39.289 260,872 -81 0.56% 10,249,371
2015-12-22 2015-12-18 37.324 260,953 -3,665 0.56% 9,739,926
2015-12-21 2015-12-17 37.324 264,618 -41 0.56% 9,876,720
2015-12-18 2015-12-16 37.324 264,659 -1,873 0.56% 9,878,250
2015-12-17 2015-12-15 37.324 266,532 -408 0.57% 9,948,159
2015-12-14 2015-12-10 37.324 266,940 +41 0.57% 9,963,387
2015-12-11 2015-12-09 39.289 266,899 +2,036 0.57% 10,486,165
2015-12-10 2015-12-08 41.253 264,863 -7,371 0.56% 10,926,482
2015-12-07 2015-12-03 35.360 272,234 -163 0.72% 9,626,194
2015-12-04 2015-12-02 35.360 272,397 -325 0.72% 9,631,958
2015-12-03 2015-12-01 35.360 272,722 +6,719 0.72% 9,643,450
2015-12-02 2015-11-30 35.360 266,003 -977 0.70% 9,405,866
2015-11-25 2015-11-23 37.324 266,980 -41 0.71% 9,964,880
2015-11-23 2015-11-19 37.324 267,021 -41 0.71% 9,966,410
2015-11-19 2015-11-17 37.324 267,062 -40 0.71% 9,967,941
2015-11-16 2015-11-12 37.324 267,102 +2,036 0.71% 9,969,434
2015-11-13 2015-11-11 37.324 265,066 +326 0.70% 9,893,441
2015-11-12 2015-11-10 39.289 264,740 -5,987 0.70% 10,401,340
2015-11-11 2015-11-09 37.324 270,727 +815 0.72% 10,104,735
2015-11-05 2015-11-03 37.324 269,912 +81 0.71% 10,074,315
2015-11-04 2015-11-02 37.324 269,831 -122 0.71% 10,071,292
2015-11-03 2015-10-30 37.324 269,953 +81 0.71% 10,075,846
2015-11-02 2015-10-29 37.324 269,872 -529 0.71% 10,072,822
2015-10-30 2015-10-28 37.324 270,401 +41 0.72% 10,092,567
2015-10-29 2015-10-27 37.324 270,360 -4,724 0.72% 10,091,037
2015-10-23 2015-10-20 39.289 275,084 -82 0.73% 10,807,745
2015-10-20 2015-10-16 41.253 275,166 -3,380 0.73% 11,351,515
2015-10-19 2015-10-15 41.253 278,546 +6,109 0.74% 11,490,951
2015-10-15 2015-10-13 39.289 272,437 +488 0.72% 10,703,747
2015-10-13 2015-10-09 39.289 271,949 -5,782 0.72% 10,684,574
2015-10-09 2015-10-07 37.324 277,731 +9,448 0.73% 10,366,155
2015-10-05 2015-09-30 37.324 268,283 -41 0.71% 10,013,514
2015-09-25 2015-09-23 39.289 268,324 -14,539 0.71% 10,542,152
2015-09-23 2015-09-21 39.289 282,863 +17,227 0.79% 11,113,373
2015-09-22 2015-09-18 41.253 265,636 -1,100 0.74% 10,958,370
2015-09-21 2015-09-17 41.253 266,736 +1,466 0.75% 11,003,749
2015-09-18 2015-09-16 41.253 265,270 -2,036 0.74% 10,943,272
2015-09-16 2015-09-14 43.218 267,306 -2,158 0.75% 11,552,371
2015-09-15 2015-09-11 41.253 269,464 +1,873 0.75% 11,116,288
2015-09-14 2015-09-10 39.289 267,591 -1,711 0.75% 10,513,353
2015-09-11 2015-09-09 35.360 269,302 +41 0.75% 9,522,519
2015-09-09 2015-09-07 33.396 269,261 +3,543 0.75% 8,992,121
2015-09-07 2015-09-02 33.396 265,718 +407 0.74% 8,873,800
2015-09-04 2015-09-01 33.396 265,311 +2,077 0.74% 8,860,208
2015-09-02 2015-08-31 37.324 263,234 -16,778 0.74% 9,825,063
2015-09-01 2015-08-28 37.324 280,012 -2,403 0.78% 10,451,292
2015-08-31 2015-08-27 37.324 282,415 +2,281 0.79% 10,540,983
2015-08-28 2015-08-26 35.360 280,134 +1,507 0.78% 9,905,538
2015-08-27 2015-08-25 31.431 278,627 +17,552 0.78% 8,757,556
2015-08-26 2015-08-24 33.396 261,075 -5,294 0.73% 8,718,745
2015-08-25 2015-08-21 39.289 266,369 +3,461 0.74% 10,465,342
2015-08-24 2015-08-20 41.253 262,908 -2,036 0.73% 10,845,831
2015-08-21 2015-08-19 43.218 264,944 -9,896 0.74% 11,450,291
2015-08-20 2015-08-18 43.218 274,840 +1,507 0.77% 11,877,974
2015-08-18 2015-08-14 47.147 273,333 +122 0.76% 12,886,740
2015-08-17 2015-08-13 47.147 273,211 +5,538 0.76% 12,880,988
2015-08-13 2015-08-11 51.076 267,673 +163 0.75% 13,671,547
2015-08-12 2015-08-10 51.076 267,510 +3,828 0.75% 13,663,222
2015-08-11 2015-08-07 49.111 263,682 -5,172 0.74% 12,949,716
2015-08-10 2015-08-06 47.147 268,854 +4,602 0.75% 12,675,570
2015-08-06 2015-08-04 49.111 264,252 +1,344 0.74% 12,977,709
2015-08-05 2015-08-03 49.111 262,908 +41 0.73% 12,911,704
2015-08-04 2015-07-31 49.111 262,867 +814 0.73% 12,909,690
2015-08-03 2015-07-30 51.076 262,053 +733 0.73% 13,384,503
2015-07-31 2015-07-29 51.076 261,320 +6,272 0.73% 13,347,064
2015-07-30 2015-07-28 51.076 255,048 +203 0.71% 13,026,718
2015-07-29 2015-07-27 49.111 254,845 -22,276 0.71% 12,515,721
2015-07-28 2015-07-24 56.969 277,121 -366 0.77% 15,787,275
2015-07-27 2015-07-23 56.969 277,487 -896 0.78% 15,808,126
2015-07-24 2015-07-22 58.933 278,383 -4,072 0.78% 16,406,038
2015-07-23 2015-07-21 53.040 282,455 +5,742 0.79% 14,981,413
2015-07-22 2015-07-20 53.040 276,713 -6,557 0.77% 14,676,858
2015-07-21 2015-07-17 53.040 283,270 -4,642 0.79% 15,024,641
2015-07-20 2015-07-16 49.111 287,912 +7,574 0.80% 14,139,678
2015-07-17 2015-07-15 49.111 280,338 -15,108 0.78% 13,767,711
2015-07-16 2015-07-14 51.076 295,446 +2,036 0.83% 15,090,069
2015-07-15 2015-07-13 56.969 293,410 +1,751 0.82% 16,715,242
2015-07-14 2015-07-10 53.040 291,659 +8,796 0.82% 15,469,593
2015-07-13 2015-07-09 47.147 282,863 +14,946 0.79% 13,336,048
2015-07-10 2015-07-08 35.360 267,917 -9,448 0.75% 9,473,545
2015-07-09 2015-07-07 43.218 277,365 +2,281 0.78% 11,987,099
2015-07-08 2015-07-06 53.040 275,084 +11,280 0.77% 14,590,455
2015-07-07 2015-07-03 68.756 263,804 +5,946 0.74% 18,137,991
2015-07-06 2015-07-02 82.507 257,858 -4,846 0.72% 21,275,004
2015-07-02 2015-06-29 84.471 262,704 +1,221 0.73% 22,190,899
2015-06-30 2015-06-26 90.364 261,483 +9,693 0.73% 23,628,766
2015-06-29 2015-06-25 84.471 251,790 +2,240 0.70% 21,268,981
2015-06-26 2015-06-24 88.400 249,550 -1,914 0.70% 22,060,220
2015-06-25 2015-06-23 90.364 251,464 +1,547 0.70% 22,723,405
2015-06-24 2015-06-22 96.258 249,917 -3,869 0.70% 24,056,455
2015-06-23 2015-06-19 94.293 253,786 +1,466 0.71% 23,930,328
2015-06-22 2015-06-18 96.258 252,320 -6,230 0.71% 24,287,762
2015-06-19 2015-06-17 98.222 258,550 -3,788 0.72% 25,395,356
2015-06-18 2015-06-16 98.222 262,338 -5,335 0.73% 25,767,421
2015-06-17 2015-06-15 104.116 267,673 -163 0.75% 27,868,923
2015-06-16 2015-06-12 100.187 267,836 +7,901 0.75% 26,833,596
2015-06-15 2015-06-11 86.436 259,935 +7,493 0.73% 22,467,626
2015-06-12 2015-06-10 80.542 252,442 +13,154 0.71% 20,332,240
2015-06-11 2015-06-09 96.258 239,288 -4,357 0.67% 23,033,331
2015-06-10 2015-06-08 121.796 243,645 -2,444 0.68% 29,674,878
2015-06-09 2015-06-05 125.724 246,089 +7,656 0.69% 30,939,403
2015-06-08 2015-06-04 131.618 238,433 +4,358 0.67% 31,382,022
2015-06-05 2015-06-03 135.547 234,075 +8,877 0.65% 31,728,086
2015-06-04 2015-06-02 143.404 225,198 -2,606 0.63% 32,294,394
2015-06-03 2015-06-01 141.440 227,804 -29,280 0.64% 32,220,598
2015-06-02 2015-05-29 119.831 257,084 +11,524 0.72% 30,806,661
2015-06-01 2015-05-28 145.369 245,560 -100,150 0.69% 35,696,784
2015-05-29 2015-05-27 133.582 345,710 +91,100 0.97% 46,180,710
2015-05-28 2015-05-26 92.329 254,610 +16,167 0.71% 23,507,858
2015-05-27 2015-05-22 72.684 238,443 -24,964 0.67% 17,331,097
2015-05-26 2015-05-21 66.791 263,407 +16,819 0.74% 17,593,246
2015-05-22 2015-05-20 58.933 246,588 -6,760 0.69% 14,532,253
2015-05-21 2015-05-19 60.898 253,348 +5,783 0.71% 15,428,330
2015-05-20 2015-05-18 58.933 247,565 +10,099 0.69% 14,589,831
2015-05-19 2015-05-15 62.862 237,466 -14,457 0.66% 14,927,640
2015-05-18 2015-05-14 64.827 251,923 -11,525 0.70% 16,331,328
2015-05-15 2015-05-13 62.862 263,448 +25,046 0.78% 16,560,927
2015-05-14 2015-05-12 66.791 238,402 -30,543 0.71% 15,923,134
2015-05-13 2015-05-11 55.004 268,945 -15,150 0.80% 14,793,170
2015-05-12 2015-05-08 55.004 284,095 +2,810 0.85% 15,626,488
2015-05-11 2015-05-07 51.076 281,285 +22,684 0.84% 14,366,788
2015-05-08 2015-05-06 58.933 258,601 -82,955 0.77% 15,240,219
2015-04-28 2015-04-24 39.289 341,556 +13,072 1.02% 13,419,356
2015-04-27 2015-04-23 39.289 328,484 +2,525 0.98% 12,905,771
2015-04-24 2015-04-22 37.324 325,959 -24,068 0.97% 12,166,239
2015-04-23 2015-04-21 37.324 350,027 +3,340 1.04% 13,064,563
2015-04-22 2015-04-20 37.324 346,687 +1,832 1.03% 12,939,900
2015-04-21 2015-04-17 37.324 344,855 +8,267 1.03% 12,871,521
2015-04-20 2015-04-16 39.289 336,588 +14,213 1.00% 13,224,169
2015-04-17 2015-04-15 35.360 322,375 -7,901 0.96% 11,399,180
2015-04-16 2015-04-14 35.360 330,276 +12,910 0.98% 11,678,559
2015-04-15 2015-04-13 35.360 317,366 -12,217 0.94% 11,222,062
2015-04-14 2015-04-10 35.360 329,583 +15,882 0.98% 11,654,055
2015-04-13 2015-04-09 37.324 313,701 +7,819 0.93% 11,708,716
2015-04-10 2015-04-08 27.502 305,882 -570 0.91% 8,412,435
2015-04-02 2015-03-31 25.538 306,452 -611 0.91% 7,826,103
2015-04-01 2015-03-30 25.538 307,063 +122 0.91% 7,841,707
2015-03-31 2015-03-27 27.502 306,941 +896 0.91% 8,441,560
2015-03-30 2015-03-26 25.538 306,045 -163 0.91% 7,815,709
2015-03-26 2015-03-24 25.538 306,208 +367 0.91% 7,819,872
2015-03-25 2015-03-23 27.502 305,841 +285 0.91% 8,411,307
2015-03-24 2015-03-20 27.502 305,556 -15,720 0.91% 8,403,469
2015-03-23 2015-03-19 27.502 321,276 +1,222 0.96% 8,835,804
2015-03-20 2015-03-18 27.502 320,054 +1,629 0.95% 8,802,196
2015-03-19 2015-03-17 27.502 318,425 -896 0.95% 8,757,395
2015-03-17 2015-03-13 27.502 319,321 +2,444 0.95% 8,782,037
2015-03-16 2015-03-12 25.538 316,877 +5,742 0.94% 8,092,334
2015-03-12 2015-03-10 27.502 311,135 +488 0.93% 8,556,904
2015-03-11 2015-03-09 29.467 310,647 -40 0.92% 9,153,732
2015-03-10 2015-03-06 29.467 310,687 +40 0.92% 9,154,910
2015-03-09 2015-03-05 27.502 310,647 +123 0.92% 8,543,483
2015-03-05 2015-03-03 31.431 310,524 -5,009 0.92% 9,760,114
2015-03-03 2015-02-27 31.431 315,533 +122 0.94% 9,917,553
2015-02-23 2015-02-16 31.431 315,411 +81 0.94% 9,913,718
2015-02-11 2015-02-09 29.467 315,330 +5,539 0.94% 9,291,724
2015-02-06 2015-02-04 31.431 309,791 +2,239 0.92% 9,737,075
2015-02-03 2015-01-30 29.467 307,552 +1,833 0.92% 9,062,532
2015-01-30 2015-01-28 31.431 305,719 +489 0.91% 9,609,088
2015-01-28 2015-01-26 31.431 305,230 +122 0.91% 9,593,718
2015-01-26 2015-01-22 31.431 305,108 +407 0.92% 9,589,883
2015-01-21 2015-01-19 29.467 304,701 -855 0.92% 8,978,523
2015-01-19 2015-01-15 29.467 305,556 +41 0.92% 9,003,717
2015-01-15 2015-01-13 29.467 305,515 +10,873 0.92% 9,002,509
2015-01-13 2015-01-09 31.431 294,642 -122 0.88% 9,260,925
2015-01-12 2015-01-08 31.431 294,764 +448 0.89% 9,264,760
2015-01-08 2015-01-06 31.431 294,316 +4,520 0.88% 9,250,679
2015-01-07 2015-01-05 33.396 289,796 +285 0.87% 9,677,898
2015-01-06 2015-01-02 33.396 289,511 -326 0.87% 9,668,381
2015-01-05 2014-12-31 33.396 289,837 +41 0.87% 9,679,268
2015-01-02 2014-12-29 33.396 289,796 -529 0.87% 9,677,898
2014-12-30 2014-12-24 35.360 290,325 +1,018 0.87% 10,265,892
2014-12-29 2014-12-22 35.360 289,307 -611 0.87% 10,229,896
2014-12-23 2014-12-19 37.324 289,918 +2,280 0.87% 10,821,028
2014-12-22 2014-12-18 37.324 287,638 -15,393 0.86% 10,735,929
2014-12-19 2014-12-17 33.396 303,031 -855 0.91% 10,119,889
2014-12-18 2014-12-16 33.396 303,886 -7,819 0.91% 10,148,442
2014-12-17 2014-12-15 35.360 311,705 +162 0.94% 11,021,889
2014-12-16 2014-12-12 33.396 311,543 -1,267 0.94% 10,404,152
2014-12-15 2014-12-11 33.396 312,810 +81 0.94% 10,446,464
2014-12-12 2014-12-10 33.396 312,729 +693 0.94% 10,443,759
2014-12-11 2014-12-09 29.467 312,036 +30,991 0.94% 9,194,661
2014-12-10 2014-12-08 33.396 281,045 +814 0.84% 9,385,654
2014-12-09 2014-12-05 35.360 280,231 -6,027 0.84% 9,908,968
2014-12-08 2014-12-04 29.467 286,258 +692 0.86% 8,435,069
2014-12-05 2014-12-03 31.431 285,566 +7,168 0.86% 8,975,657
2014-12-04 2014-12-02 33.396 278,398 +9,936 0.84% 9,297,256
2014-12-03 2014-12-01 35.360 268,462 +82 0.81% 9,492,816
2014-12-02 2014-11-28 37.324 268,380 -10,059 0.81% 10,017,134
2014-12-01 2014-11-27 37.324 278,439 -6,638 0.84% 10,392,581
2014-11-28 2014-11-26 45.182 285,077 +13,113 0.86% 12,880,412
2014-11-27 2014-11-25 47.147 271,964 +815 0.82% 12,822,196
2014-11-26 2014-11-24 45.182 271,149 +13,724 0.81% 12,251,114
2014-11-25 2014-11-21 53.040 257,425 -408 0.77% 13,653,822
2014-11-24 2014-11-20 39.289 257,833 +9,408 0.77% 10,129,972
2014-11-21 2014-11-19 21.609 248,425 +40 0.75% 5,368,188
2014-11-20 2014-11-18 25.538 248,385 -40 0.75% 6,343,201
2014-11-18 2014-11-14 19.644 248,425 +407 0.75% 4,880,171
2014-11-17 2014-11-13 19.644 248,018 +1,262 0.74% 4,872,176
2014-11-12 2014-11-10 19.644 246,756 -285 0.74% 4,847,385
2014-10-24 2014-10-22 19.644 247,041 -448 0.74% 4,852,983
2014-10-20 2014-10-16 19.644 247,489 +489 0.74% 4,861,784
2014-10-15 2014-10-13 19.644 247,000 +366 0.74% 4,852,178
2014-10-14 2014-10-10 19.644 246,634 +611 0.74% 4,844,988
2014-10-13 2014-10-09 19.644 246,023 -366 0.74% 4,832,985
2014-10-10 2014-10-08 19.644 246,389 +285 0.74% 4,840,175
2014-10-09 2014-10-07 19.644 246,104 +41 0.74% 4,834,576
2014-10-03 2014-09-29 19.644 246,063 +1,343 0.74% 4,833,771
2014-09-29 2014-09-25 19.644 244,720 +1,426 0.73% 4,807,388
2014-09-26 2014-09-24 19.644 243,294 -5,091 0.73% 4,779,375
2014-09-25 2014-09-23 19.644 248,385 -570 0.75% 4,879,385
2014-09-19 2014-09-17 19.644 248,955 +937 0.75% 4,890,583
2014-09-16 2014-09-12 19.644 248,018 +41 0.74% 4,872,176
2014-09-15 2014-09-11 21.609 247,977 +814 0.74% 5,358,507
2014-08-19 2014-08-15 21.609 247,163 -122 0.74% 5,340,918
2014-08-18 2014-08-14 19.644 247,285 +163 0.74% 4,857,776
2014-08-15 2014-08-13 21.609 247,122 -1,955 0.74% 5,340,032
2014-08-14 2014-08-12 19.644 249,077 -122 0.75% 4,892,979
2014-08-13 2014-08-11 21.609 249,199 -11,851 0.75% 5,384,914
2014-08-11 2014-08-07 19.644 261,050 -41 0.78% 5,128,182
2014-08-06 2014-08-04 19.644 261,091 -325 0.78% 5,128,988
2014-08-05 2014-08-01 19.644 261,416 -4,317 0.79% 5,135,372
2014-08-04 2014-07-31 21.609 265,733 -611 0.80% 5,742,195
2014-08-01 2014-07-30 21.609 266,344 -6,231 0.80% 5,755,398
2014-07-17 2014-07-15 19.644 272,575 +122 0.82% 5,354,584
2014-06-17 2014-06-13 19.644 272,453 +204 0.82% 5,352,188
2014-05-13 2014-05-09 19.644 272,249 +4,072 0.82% 5,348,180
2014-05-12 2014-05-08 19.644 268,177 +41 0.81% 5,268,188
2014-05-08 2014-05-05 19.644 268,136 +41 0.81% 5,267,383
2014-05-02 2014-04-29 19.644 268,095 +5,905 0.81% 5,266,577
2014-04-30 2014-04-28 21.609 262,190 +326 0.79% 5,665,635
2014-04-25 2014-04-23 19.644 261,864 -489 0.79% 5,144,173
2014-04-24 2014-04-22 19.644 262,353 -652 0.79% 5,153,779
2014-04-17 2014-04-15 21.609 263,005 -2,280 0.79% 5,683,246
2014-04-16 2014-04-14 19.644 265,285 -2,932 0.80% 5,211,376
2014-04-15 2014-04-11 21.609 268,217 +4,072 0.81% 5,795,871
2014-04-11 2014-04-09 19.644 264,145 +122 0.79% 5,188,982
2014-04-10 2014-04-08 19.644 264,023 +1,222 0.79% 5,186,585
2014-04-04 2014-04-02 19.644 262,801 +652 0.79% 5,162,580
2014-04-02 2014-03-31 19.644 262,149 -41 0.79% 5,149,771
2014-04-01 2014-03-28 19.644 262,190 +4,072 0.79% 5,150,577
2014-03-28 2014-03-26 21.609 258,118 +2,607 0.78% 5,577,643
2014-03-25 2014-03-21 21.609 255,511 -2,037 0.77% 5,521,309
2014-03-18 2014-03-14 21.609 257,548 -122 0.77% 5,565,326
2014-03-14 2014-03-12 21.609 257,670 -15,760 0.77% 5,567,962
2014-03-13 2014-03-11 21.609 273,430 +11,321 0.82% 5,908,518
2014-03-07 2014-03-05 19.644 262,109 +82 0.79% 5,148,986
2014-03-05 2014-03-03 19.644 262,027 +203 0.79% 5,147,375
2014-03-03 2014-02-27 19.644 261,824 +489 0.79% 5,143,387
2014-02-27 2014-02-25 19.644 261,335 -529 0.78% 5,133,781
2014-02-21 2014-02-19 19.644 261,864 +407 0.79% 5,144,173
2014-02-13 2014-02-11 19.644 261,457 -530 0.79% 5,136,178
2014-02-12 2014-02-10 19.644 261,987 +163 0.79% 5,146,589
2014-01-24 2014-01-22 19.644 261,824 -40 0.79% 5,143,387
2014-01-08 2014-01-06 19.644 261,864 -571 0.79% 5,144,173
2014-01-02 2013-12-27 19.644 262,435 +611 0.79% 5,155,390
2013-12-30 2013-12-24 19.644 261,824 +570 0.79% 5,143,387
2013-12-19 2013-12-17 21.609 261,254 -1,018 0.78% 5,645,409
2013-12-06 2013-12-04 19.644 262,272 +123 0.79% 5,152,188
2013-12-05 2013-12-03 21.609 262,149 +733 0.79% 5,664,749
2013-11-29 2013-11-27 19.644 261,416 +203 0.79% 5,135,372
2013-11-28 2013-11-26 19.644 261,213 +693 0.78% 5,131,384
2013-11-22 2013-11-20 19.644 260,520 +977 0.78% 5,117,771
2013-11-20 2013-11-18 19.644 259,543 +4,683 0.78% 5,098,578
2013-11-07 2013-11-05 21.609 254,860 -13,032 0.77% 5,507,241
2013-11-04 2013-10-31 21.609 267,892 +286 0.80% 5,788,848
2013-11-01 2013-10-30 21.609 267,606 -408 0.80% 5,782,668
2013-10-31 2013-10-29 19.644 268,014 +2,037 0.80% 5,264,986
2013-10-25 2013-10-23 21.609 265,977 +1,384 0.80% 5,747,467
2013-10-07 2013-10-03 21.609 264,593 +326 0.79% 5,717,561
2013-10-03 2013-09-30 21.609 264,267 -41 0.79% 5,710,516
2013-09-26 2013-09-24 21.609 264,308 +407 0.79% 5,711,402
2013-09-24 2013-09-19 21.609 263,901 +611 0.79% 5,702,607
2013-09-12 2013-09-10 21.609 263,290 -407 0.79% 5,689,404
2013-09-09 2013-09-05 21.609 263,697 +407 0.79% 5,698,199
2013-09-05 2013-09-03 21.609 263,290 +163 0.79% 5,689,404
2013-09-04 2013-09-02 21.609 263,127 -41 0.79% 5,685,882
2013-08-19 2013-08-15 21.609 263,168 -40 0.79% 5,686,768
2013-08-05 2013-08-01 23.573 263,208 +2,036 0.79% 6,204,690
2013-08-01 2013-07-30 23.573 261,172 +1,466 0.78% 6,156,695
2013-07-31 2013-07-29 21.609 259,706 +244 0.78% 5,611,958
2013-07-29 2013-07-25 19.644 259,462 +41 0.78% 5,096,987
2013-07-23 2013-07-19 21.609 259,421 -1,833 0.78% 5,605,800
2013-07-18 2013-07-16 21.609 261,254 -407 0.78% 5,645,409
2013-07-10 2013-07-08 19.644 261,661 +2,688 0.79% 5,140,185
2013-07-09 2013-07-05 21.609 258,973 +8,145 0.78% 5,596,119
2013-07-08 2013-07-04 19.644 250,828 +407 0.75% 4,927,377
2013-07-04 2013-07-02 21.609 250,421 +529 0.75% 5,411,320
2013-06-20 2013-06-18 19.644 249,892 +82 0.75% 4,908,990
2013-06-19 2013-06-17 21.609 249,810 +41 0.75% 5,398,117
2013-06-17 2013-06-13 19.644 249,769 +40 0.75% 4,906,573
2013-06-14 2013-06-11 19.644 249,729 -733 0.75% 4,905,787
2013-06-11 2013-06-07 21.609 250,462 +530 0.75% 5,412,206
2013-06-10 2013-06-06 23.573 249,932 -82 0.75% 5,891,730
2013-06-05 2013-06-03 23.573 250,014 -570 0.75% 5,893,663
2013-06-04 2013-05-31 23.573 250,584 -407 0.75% 5,907,100
2013-06-03 2013-05-30 23.573 250,991 +407 0.75% 5,916,695
2013-05-31 2013-05-29 23.573 250,584 -2,077 0.75% 5,907,100
2013-05-21 2013-05-16 23.573 252,661 +530 0.76% 5,956,062
2013-05-09 2013-05-07 23.573 252,131 -5,824 0.76% 5,943,568
2013-05-08 2013-05-06 19.644 257,955 +815 0.77% 5,067,383
2013-05-03 2013-04-30 21.609 257,140 -408 0.77% 5,556,510
2013-04-30 2013-04-26 23.573 257,548 +41 0.77% 6,071,265
2013-04-29 2013-04-25 23.573 257,507 -41 0.77% 6,070,298
2013-03-21 2013-03-19 19.644 257,548 +285 0.77% 5,059,387
2013-03-06 2013-03-04 19.644 257,263 +204 0.77% 5,053,789
2013-03-04 2013-02-28 19.644 257,059 -489 0.77% 5,049,781
2013-02-28 2013-02-26 19.644 257,548 +530 0.77% 5,059,387
2013-02-22 2013-02-20 21.609 257,018 -530 0.77% 5,553,873
2013-02-20 2013-02-18 19.644 257,548 -2,036 0.77% 5,059,387
2013-02-08 2013-02-06 21.609 259,584 -122 0.78% 5,609,322
2013-02-04 2013-01-31 19.644 259,706 -122 0.78% 5,101,780
2013-02-01 2013-01-30 19.644 259,828 -41 0.78% 5,104,177
2013-01-31 2013-01-29 19.644 259,869 -7,289 0.78% 5,104,982
2013-01-30 2013-01-28 19.644 267,158 +122 0.80% 5,248,170
2013-01-21 2013-01-17 23.573 267,036 -5,009 0.80% 6,294,929
2013-01-18 2013-01-16 19.644 272,045 -1,181 0.82% 5,344,173
2013-01-17 2013-01-15 21.609 273,226 +2,606 0.82% 5,904,110
2013-01-16 2013-01-14 23.573 270,620 -2,973 0.81% 6,379,415
2013-01-15 2013-01-11 25.538 273,593 -10,547 0.82% 6,986,957
2013-01-14 2013-01-10 19.644 284,140 -2,444 0.85% 5,581,772
2013-01-07 2013-01-03 19.644 286,584 +285 0.86% 5,629,783
2012-10-29 2012-10-25 19.644 286,299 +3,869 0.86% 5,624,185
2012-10-22 2012-10-18 19.644 282,430 +81 0.85% 5,548,180
2012-07-13 2012-07-11 19.644 282,349 -18,122 0.85% 5,546,589
2012-04-26 2012-04-24 19.644 300,471 +122 0.90% 5,902,586
2012-04-23 2012-04-19 19.644 300,349 +693 0.90% 5,900,189
2012-04-19 2012-04-17 19.644 299,656 +5,090 0.90% 5,886,576
2011-11-01 2011-10-28 19.644 294,566 -7,411 0.88% 5,786,585
2011-09-30 2011-09-27 19.644 301,977 -286 0.91% 5,932,170
2011-09-26 2011-09-22 19.644 302,263 +41 0.91% 5,937,789
2011-09-22 2011-09-20 19.644 302,222 +41 0.91% 5,936,983
2011-09-05 2011-09-01 19.644 302,181 +41 0.91% 5,936,178
2011-08-12 2011-08-10 19.644 302,140 +1,018 0.91% 5,935,372
2011-08-10 2011-08-08 19.644 301,122 +122 0.90% 5,915,374
2011-08-08 2011-08-04 19.644 301,000 +1,629 0.90% 5,912,978
2011-08-03 2011-08-01 19.644 299,371 -692 0.90% 5,880,977
2011-07-25 2011-07-21 19.644 300,063 +407 0.90% 5,894,571
2011-07-22 2011-07-20 19.644 299,656 +488 0.90% 5,886,576
2011-07-21 2011-07-19 19.644 299,168 +530 0.90% 5,876,989
2011-07-14 2011-07-12 19.644 298,638 +4,072 0.90% 5,866,578
2011-07-13 2011-07-11 19.644 294,566 +3,584 0.88% 5,786,585
2011-07-12 2011-07-08 19.644 290,982 +3,747 0.87% 5,716,180
2011-07-11 2011-07-07 21.609 287,235 +2,524 0.86% 6,206,829
2011-07-08 2011-07-06 19.644 284,711 +41 0.86% 5,592,989
2011-07-05 2011-06-30 19.644 284,670 +122 0.85% 5,592,184
2011-06-16 2011-06-14 19.644 284,548 +41 0.85% 5,589,787
2011-06-14 2011-06-10 21.609 284,507 +82 0.85% 6,147,880
2011-06-13 2011-06-09 21.609 284,425 +1,181 0.85% 6,146,108
2011-06-10 2011-06-08 21.609 283,244 -3,177 0.85% 6,120,588
2011-06-02 2011-05-31 21.609 286,421 -41 0.86% 6,189,240
2011-06-01 2011-05-30 23.573 286,462 +326 0.86% 6,752,864
2011-05-31 2011-05-27 21.609 286,136 +326 0.86% 6,183,081
2011-05-30 2011-05-26 21.609 285,810 -1,018 0.86% 6,176,037
2011-05-25 2011-05-23 21.609 286,828 +122 0.86% 6,198,034
2011-05-09 2011-05-05 21.609 286,706 -122 0.86% 6,195,398
2011-04-27 2011-04-21 25.538 286,828 +1,222 0.86% 7,324,950
2011-04-26 2011-04-20 25.538 285,606 -489 0.86% 7,293,743
2011-04-21 2011-04-19 25.538 286,095 -2,321 0.86% 7,306,231
2011-04-20 2011-04-18 27.502 288,416 +1,466 0.87% 7,932,081
2011-04-19 2011-04-15 27.502 286,950 -2,037 0.86% 7,891,763
2011-04-18 2011-04-14 27.502 288,987 +2,037 0.87% 7,947,785
2011-04-15 2011-04-13 27.502 286,950 +529 0.86% 7,891,763
2011-04-14 2011-04-12 23.573 286,421 -5,946 0.86% 6,751,898
2011-04-12 2011-04-08 23.573 292,367 -1,099 0.88% 6,892,065
2011-04-11 2011-04-07 21.609 293,466 -1,018 0.88% 6,341,474
2011-04-04 2011-03-31 21.609 294,484 +488 0.88% 6,363,472
2011-04-01 2011-03-30 21.609 293,996 +733 0.88% 6,352,927
2011-03-31 2011-03-29 21.609 293,263 -81 0.88% 6,337,088
2011-03-30 2011-03-28 21.609 293,344 +448 0.88% 6,338,838
2011-03-28 2011-03-24 23.573 292,896 -204 0.88% 6,904,535
2011-03-24 2011-03-22 21.609 293,100 -529 0.88% 6,333,565
2011-03-22 2011-03-18 21.609 293,629 +448 0.88% 6,344,996
2011-03-18 2011-03-16 19.644 293,181 +1,222 0.88% 5,759,378
2011-03-17 2011-03-15 19.644 291,959 +1,099 0.88% 5,735,372
2011-03-16 2011-03-14 21.609 290,860 +1,833 0.87% 6,285,161
2011-03-14 2011-03-10 21.609 289,027 +1,018 0.87% 6,245,552
2011-03-11 2011-03-09 23.573 288,009 +1,018 0.86% 6,789,332
2011-03-09 2011-03-07 19.644 286,991 +244 0.86% 5,637,779
2011-03-04 2011-03-02 19.644 286,747 +245 0.86% 5,632,986
2011-03-03 2011-03-01 21.609 286,502 -204 0.86% 6,190,990
2011-03-01 2011-02-25 19.644 286,706 +244 0.86% 5,632,180
2011-02-25 2011-02-23 21.609 286,462 -163 0.86% 6,190,126
2011-02-24 2011-02-22 21.609 286,625 +408 0.86% 6,193,648
2011-02-23 2011-02-21 23.573 286,217 +407 0.86% 6,747,089
2011-02-22 2011-02-18 23.573 285,810 -122 0.86% 6,737,494
2011-02-16 2011-02-14 21.609 285,932 +203 0.86% 6,178,673
2011-02-15 2011-02-11 23.573 285,729 +489 0.86% 6,735,585
2011-02-14 2011-02-10 21.609 285,240 +204 0.86% 6,163,719
2011-02-10 2011-02-08 23.573 285,036 +611 0.86% 6,719,249
2011-02-09 2011-02-07 21.609 284,425 +1,343 0.85% 6,146,108
2011-02-08 2011-02-02 21.609 283,082 +82 0.85% 6,117,087
2011-02-07 2011-01-31 21.609 283,000 +1,629 0.85% 6,115,316
2011-01-27 2011-01-25 23.573 281,371 -4,154 0.84% 6,632,852
2011-01-26 2011-01-24 23.573 285,525 +570 0.86% 6,730,776
2011-01-24 2011-01-20 23.573 284,955 -3,013 0.86% 6,717,339
2011-01-20 2011-01-18 21.609 287,968 +3,135 0.86% 6,222,669
2011-01-19 2011-01-17 23.573 284,833 -2,647 0.86% 6,714,463
2011-01-17 2011-01-13 23.573 287,480 -10,140 0.86% 6,776,862
2011-01-13 2011-01-11 23.573 297,620 -7,127 0.89% 7,015,895
2011-01-06 2011-01-04 23.573 304,747 -1,588 0.92% 7,183,903
2011-01-05 2011-01-03 23.573 306,335 +25,086 0.92% 7,221,337
2011-01-04 2010-12-31 21.609 281,249 -41 0.84% 6,077,478
2010-12-30 2010-12-28 23.573 281,290 -40 0.84% 6,630,943
2010-12-29 2010-12-24 21.609 281,330 +529 0.84% 6,079,229
2010-12-22 2010-12-20 23.573 280,801 +41 0.84% 6,619,416
2010-12-21 2010-12-17 23.573 280,760 +40 0.84% 6,618,449
2010-12-20 2010-12-16 21.609 280,720 -1,669 0.84% 6,066,047
2010-12-13 2010-12-09 23.573 282,389 -5,213 0.85% 6,656,850
2010-12-10 2010-12-08 23.573 287,602 +5,091 0.86% 6,779,738
2010-12-09 2010-12-07 25.538 282,511 +122 0.85% 7,214,703
2010-12-07 2010-12-03 25.538 282,389 +7,167 0.85% 7,211,588
2010-12-02 2010-11-30 25.538 275,222 +41 0.83% 7,028,558
2010-12-01 2010-11-29 25.538 275,181 +448 0.83% 7,027,511
2010-11-29 2010-11-25 27.502 274,733 +41 0.83% 7,555,768
2010-11-26 2010-11-24 27.502 274,692 -2,118 0.82% 7,554,640
2010-11-25 2010-11-23 27.502 276,810 +2,403 0.83% 7,612,890
2010-11-24 2010-11-22 27.502 274,407 -2,485 0.82% 7,546,802
2010-11-23 2010-11-19 27.502 276,892 -203 0.83% 7,615,145
2010-11-18 2010-11-16 27.502 277,095 -15,149 0.83% 7,620,728
2010-11-16 2010-11-12 29.467 292,244 -2,851 0.88% 8,611,457
2010-11-15 2010-11-11 31.431 295,095 -204 0.89% 9,275,164
2010-11-12 2010-11-10 29.467 295,299 +1,344 0.89% 8,701,477
2010-11-10 2010-11-08 29.467 293,955 -1,099 0.88% 8,661,874
2010-11-09 2010-11-05 31.431 295,054 +15,882 0.89% 9,273,875
2010-11-08 2010-11-04 31.431 279,172 -529 0.84% 8,774,686
2010-11-05 2010-11-03 29.467 279,701 +122 0.84% 8,241,856
2010-11-04 2010-11-02 31.431 279,579 -3,177 0.84% 8,787,479
2010-11-03 2010-11-01 31.431 282,756 -40 0.85% 8,887,335
2010-11-02 2010-10-29 33.396 282,796 +8,266 0.85% 9,444,130
2010-10-20 2010-10-18 27.502 274,530 -40 0.82% 7,550,185
2010-10-19 2010-10-15 27.502 274,570 -489 0.82% 7,551,285
2010-10-18 2010-10-14 27.502 275,059 -41 0.83% 7,564,734
2010-10-15 2010-10-13 27.502 275,100 -40 0.83% 7,565,861
2010-10-14 2010-10-12 27.502 275,140 -3,218 0.83% 7,566,961
2010-10-13 2010-10-11 27.502 278,358 +774 0.84% 7,655,464
2010-10-08 2010-10-06 25.538 277,584 +204 0.83% 7,088,879
2010-10-05 2010-09-30 25.538 277,380 -41 0.83% 7,083,669
2010-09-30 2010-09-28 27.502 277,421 -1,385 0.83% 7,629,694
2010-09-24 2010-09-21 27.502 278,806 +1,914 0.84% 7,667,785
2010-09-22 2010-09-20 25.538 276,892 -81 0.83% 7,071,206
2010-09-21 2010-09-17 27.502 276,973 -814 0.83% 7,617,373
2010-09-20 2010-09-16 29.467 277,787 -3,788 0.83% 8,185,457
2010-09-17 2010-09-15 29.467 281,575 -3,339 0.85% 8,297,077
2010-09-07 2010-09-03 25.538 284,914 -367 0.86% 7,276,070
2010-09-03 2010-09-01 23.573 285,281 -4,601 0.86% 6,725,024
2010-09-01 2010-08-30 23.573 289,882 +1,058 0.87% 6,833,485
2010-08-27 2010-08-25 25.538 288,824 -1,181 0.87% 7,375,923
2010-08-26 2010-08-24 23.573 290,005 -692 0.87% 6,836,385
2010-08-24 2010-08-20 25.538 290,697 -611 0.87% 7,423,755
2010-08-20 2010-08-18 23.573 291,308 +1,222 0.87% 6,867,101
2010-08-18 2010-08-16 25.538 290,086 -1,059 0.87% 7,408,152
2010-08-16 2010-08-12 23.573 291,145 -1,425 0.87% 6,863,258
2010-08-13 2010-08-11 25.538 292,570 -41 0.88% 7,471,588
2010-08-12 2010-08-10 25.538 292,611 -41 0.88% 7,472,635
2010-08-10 2010-08-06 25.538 292,652 -325 0.88% 7,473,682
2010-08-09 2010-08-05 27.502 292,977 -1,019 0.88% 8,057,519
2010-08-04 2010-08-02 25.538 293,996 +82 0.88% 7,508,005
2010-08-02 2010-07-29 27.502 293,914 -2,403 0.88% 8,083,288
2010-07-30 2010-07-28 27.502 296,317 -4,479 0.89% 8,149,376
2010-07-28 2010-07-26 23.573 300,796 -5,050 0.90% 7,090,764
2010-07-26 2010-07-22 25.538 305,846 -82 0.92% 7,810,627
2010-07-23 2010-07-21 25.538 305,928 -1,018 0.92% 7,812,721
2010-07-21 2010-07-19 25.538 306,946 +41 0.92% 7,838,719
2010-07-20 2010-07-16 25.538 306,905 +81 0.92% 7,837,672
2010-07-15 2010-07-13 25.538 306,824 -733 0.92% 7,835,603
2010-07-13 2010-07-09 27.502 307,557 +204 0.92% 8,458,501
2010-07-12 2010-07-08 27.502 307,353 -163 0.92% 8,452,891
2010-07-08 2010-07-06 27.502 307,516 +122 0.92% 8,457,373
2010-07-07 2010-07-05 27.502 307,394 +163 0.92% 8,454,018
2010-07-06 2010-07-02 27.502 307,231 +41 0.92% 8,449,535
2010-07-05 2010-06-30 27.502 307,190 -367 0.92% 8,448,408
2010-07-02 2010-06-29 29.467 307,557 -4,194 0.92% 9,062,680
2010-06-28 2010-06-24 27.502 311,751 +4,235 0.94% 8,573,845
2010-06-25 2010-06-23 29.467 307,516 -570 0.92% 9,061,471
2010-06-24 2010-06-22 29.467 308,086 +407 0.93% 9,078,267
2010-06-23 2010-06-21 31.431 307,679 -774 0.92% 9,670,693
2010-06-22 2010-06-18 31.431 308,453 -1,303 0.93% 9,695,021
2010-06-21 2010-06-17 29.467 309,756 -2,362 0.93% 9,127,477
2010-06-15 2010-06-11 31.431 312,118 +2,036 0.94% 9,810,216
2010-06-11 2010-06-09 29.467 310,082 +1,019 0.93% 9,137,083
2010-06-10 2010-06-08 29.467 309,063 -4,073 0.93% 9,107,056
2010-06-04 2010-06-02 29.467 313,136 +407 0.94% 9,227,074
2010-06-03 2010-06-01 31.431 312,729 +1,874 0.94% 9,829,420
2010-06-02 2010-05-31 29.467 310,855 +81 0.93% 9,159,861
2010-06-01 2010-05-28 33.396 310,774 +1,018 0.93% 10,378,470
2010-05-31 2010-05-27 31.431 309,756 +5,661 0.93% 9,735,975
2010-05-28 2010-05-26 31.431 304,095 -611 0.91% 9,558,044
2010-05-26 2010-05-24 31.431 304,706 +611 0.92% 9,577,248
2010-05-25 2010-05-20 31.431 304,095 +2,810 0.91% 9,558,044
2010-05-24 2010-05-19 33.396 301,285 +19,222 0.90% 10,061,580
2010-05-20 2010-05-18 35.360 282,063 -1,059 0.85% 9,973,748
2010-05-19 2010-05-17 33.396 283,122 -3,014 0.85% 9,455,016
2010-05-18 2010-05-14 37.324 286,136 -1,873 0.86% 10,679,867
2010-05-17 2010-05-13 37.324 288,009 -1,385 0.86% 10,749,776
2010-05-13 2010-05-11 35.360 289,394 +2,647 0.87% 10,232,972
2010-05-12 2010-05-10 33.396 286,747 +1,548 0.86% 9,576,075
2010-05-11 2010-05-07 35.360 285,199 +81 0.86% 10,084,637
2010-05-10 2010-05-06 35.360 285,118 -1,955 0.86% 10,081,772
2010-05-07 2010-05-05 35.360 287,073 -773 0.86% 10,150,901
2010-05-03 2010-04-29 37.324 287,846 +2,932 0.86% 10,743,692
2010-04-29 2010-04-27 37.324 284,914 -5,091 0.86% 10,634,257
2010-04-27 2010-04-23 39.289 290,005 -244 0.87% 11,393,974
2010-04-26 2010-04-22 41.253 290,249 +814 0.87% 11,973,739
2010-04-23 2010-04-21 41.253 289,435 -11,076 0.87% 11,940,159
2010-04-22 2010-04-20 43.218 300,511 +14,416 0.90% 12,987,418
2010-04-20 2010-04-16 39.289 286,095 +1,832 0.86% 11,240,355
2010-04-19 2010-04-15 41.253 284,263 +3,625 0.85% 11,726,796
2010-04-16 2010-04-14 39.289 280,638 +366 0.84% 11,025,955
2010-04-15 2010-04-13 35.360 280,272 -163 0.84% 9,910,418
2010-04-14 2010-04-12 37.324 280,435 -3,705 0.84% 10,467,081
2010-04-13 2010-04-09 37.324 284,140 -1,059 0.85% 10,605,368
2010-04-12 2010-04-08 37.324 285,199 -1,100 0.86% 10,644,894
2010-04-09 2010-04-07 37.324 286,299 -285 0.86% 10,685,951
2010-04-08 2010-04-01 39.289 286,584 +2,281 0.86% 11,259,567
2010-04-07 2010-03-31 31.431 284,303 -204 0.85% 8,935,959
2010-04-01 2010-03-30 33.396 284,507 -611 0.85% 9,501,269
2010-03-31 2010-03-29 33.396 285,118 +489 0.86% 9,521,674
2010-03-30 2010-03-26 35.360 284,629 -489 0.85% 10,064,481
2010-03-29 2010-03-25 33.396 285,118 -7,859 0.86% 9,521,674
2010-03-26 2010-03-24 35.360 292,977 -41 0.88% 10,359,667
2010-03-24 2010-03-22 35.360 293,018 -2,729 0.88% 10,361,116
2010-03-23 2010-03-19 33.396 295,747 +2,851 0.89% 9,876,635
2010-03-19 2010-03-17 31.431 292,896 -4,480 0.88% 9,206,047
2010-03-18 2010-03-16 31.431 297,376 +163 0.89% 9,346,858
2010-03-17 2010-03-15 33.396 297,213 -4,968 0.89% 9,925,593
2010-03-16 2010-03-12 35.360 302,181 -15,720 0.91% 10,685,120
2010-03-12 2010-03-10 35.360 317,901 -407 0.95% 11,240,979
2010-03-10 2010-03-08 35.360 318,308 -4,439 0.96% 11,255,371
2010-03-09 2010-03-05 33.396 322,747 -1,954 0.97% 10,778,315
2010-03-08 2010-03-04 35.360 324,701 +162 0.98% 11,481,427
2010-03-05 2010-03-03 31.431 324,539 +815 0.97% 10,200,621
2010-03-04 2010-03-02 31.431 323,724 -570 0.97% 10,175,005
2010-03-03 2010-03-01 31.431 324,294 +4,642 0.97% 10,192,921
2010-03-01 2010-02-25 31.431 319,652 +2,322 0.96% 10,047,018
2010-02-26 2010-02-24 33.396 317,330 -2,200 0.95% 10,597,412
2010-02-23 2010-02-19 31.431 319,530 +1,792 0.96% 10,043,183
2010-02-22 2010-02-18 33.396 317,738 -896 0.95% 10,611,037
2010-02-10 2010-02-08 35.360 318,634 +82 0.96% 11,266,898
2010-02-09 2010-02-05 35.360 318,552 +285 0.96% 11,263,999
2010-02-08 2010-02-04 35.360 318,267 +570 0.96% 11,253,921
2010-02-04 2010-02-02 37.324 317,697 +11,932 0.95% 11,857,864
2010-02-03 2010-02-01 35.360 305,765 -244 0.92% 10,811,850
2010-02-02 2010-01-29 33.396 306,009 -122 0.92% 10,219,341
2010-02-01 2010-01-28 35.360 306,131 -2,199 0.92% 10,824,792
2010-01-28 2010-01-26 39.289 308,330 +529 0.93% 12,113,943
2010-01-27 2010-01-25 41.253 307,801 +448 0.92% 12,697,817
2010-01-26 2010-01-22 41.253 307,353 +1,099 0.92% 12,679,336
2010-01-25 2010-01-21 41.253 306,254 +815 0.92% 12,633,998
2010-01-22 2010-01-20 41.253 305,439 +1,995 0.92% 12,600,377
2010-01-21 2010-01-19 43.218 303,444 -366 0.91% 13,114,175
2010-01-20 2010-01-18 43.218 303,810 +570 0.91% 13,129,993
2010-01-19 2010-01-15 43.218 303,240 -6,516 0.91% 13,105,359
2010-01-18 2010-01-14 41.253 309,756 -1,466 0.93% 12,778,468
2010-01-15 2010-01-13 41.253 311,222 -2,240 0.93% 12,838,945
2010-01-13 2010-01-11 41.253 313,462 -285 0.94% 12,931,352
2010-01-12 2010-01-08 43.218 313,747 -1,303 0.94% 13,559,448
2010-01-11 2010-01-07 43.218 315,050 +7,168 0.95% 13,615,761
2010-01-08 2010-01-06 43.218 307,882 +5,375 0.92% 13,305,976
2010-01-07 2010-01-05 41.253 302,507 -2,036 0.91% 12,479,422
2010-01-06 2010-01-04 39.289 304,543 +1,588 0.91% 11,965,156
2010-01-05 2009-12-31 39.289 302,955 +5,783 0.91% 11,902,765
2010-01-04 2009-12-29 41.253 297,172 -9,529 0.89% 12,259,336
2009-12-30 2009-12-28 41.253 306,701 -1,019 0.92% 12,652,439
2009-12-29 2009-12-24 43.218 307,720 +408 0.92% 13,298,975
2009-12-28 2009-12-22 39.289 307,312 +6,271 0.92% 12,073,947
2009-12-23 2009-12-21 41.253 301,041 +3,747 0.90% 12,418,945
2009-12-22 2009-12-18 45.182 297,294 +2,280 0.89% 13,432,404
2009-12-21 2009-12-17 49.111 295,014 +2,810 0.89% 14,488,465
2009-12-18 2009-12-16 43.218 292,204 +2,892 0.88% 12,628,408
2009-12-17 2009-12-15 47.147 289,312 -5,172 0.87% 13,640,096
2009-12-16 2009-12-14 35.360 294,484 -8,471 0.88% 10,412,954
2009-12-15 2009-12-11 39.289 302,955 +9,041 0.91% 11,902,765
2009-12-14 2009-12-10 43.218 293,914 -22,398 0.88% 12,702,310
2009-12-09 2009-12-07 39.289 316,312 -3,299 0.95% 12,427,547
2009-12-08 2009-12-04 29.467 319,611 +5,783 0.96% 9,417,871
2009-12-07 2009-12-03 27.502 313,828 +1,262 0.94% 8,630,967
2009-12-04 2009-12-02 29.467 312,566 +1,466 0.94% 9,210,278
2009-12-03 2009-12-01 27.502 311,100 -2,484 0.93% 8,555,941
2009-12-02 2009-11-30 25.538 313,584 +163 0.94% 8,008,239
2009-12-01 2009-11-27 23.573 313,421 +1,792 0.94% 7,388,378
2009-11-30 2009-11-26 27.502 311,629 +2,118 0.94% 8,570,490
2009-11-27 2009-11-25 27.502 309,511 -5,172 0.93% 8,512,240
2009-11-26 2009-11-24 27.502 314,683 -7,860 0.95% 8,654,482
2009-11-25 2009-11-23 25.538 322,543 -2,810 0.97% 8,237,031
2009-11-24 2009-11-20 23.573 325,353 +937 0.98% 7,669,655
2009-11-23 2009-11-19 25.538 324,416 -6,679 0.97% 8,284,864
2009-11-19 2009-11-17 23.573 331,095 -4,643 0.99% 7,805,013
2009-11-18 2009-11-16 25.538 335,738 +5,824 1.01% 8,574,002
2009-11-16 2009-11-12 21.609 329,914 +5,375 0.99% 7,129,075
2009-11-13 2009-11-11 23.573 324,539 +2,810 0.97% 7,650,466
2009-11-12 2009-11-10 25.538 321,729 -6,882 0.97% 8,216,244
2009-11-11 2009-11-09 25.538 328,611 +4,846 0.99% 8,391,995
2009-11-10 2009-11-06 21.609 323,765 -1,629 0.97% 6,996,202
2009-11-06 2009-11-04 19.644 325,394 -2,728 0.98% 6,392,184
2009-11-05 2009-11-03 21.609 328,122 -408 0.99% 7,090,352
2009-11-04 2009-11-02 19.644 328,530 +245 0.99% 6,453,789
2009-10-29 2009-10-27 21.609 328,285 -2,769 0.99% 7,093,874
2009-10-28 2009-10-23 19.644 331,054 +1,425 0.99% 6,503,372
2009-10-27 2009-10-22 19.644 329,629 -163 0.99% 6,475,379
2009-10-23 2009-10-21 19.644 329,792 +407 0.99% 6,478,581
2009-10-21 2009-10-19 19.644 329,385 +693 0.99% 6,470,585
2009-10-19 2009-10-15 19.644 328,692 -1,874 0.99% 6,456,972
2009-10-16 2009-10-14 19.644 330,566 -407 0.99% 6,493,785
2009-10-15 2009-10-13 19.644 330,973 -285 0.99% 6,501,781
2009-10-14 2009-10-12 19.644 331,258 -204 0.99% 6,507,379
2009-10-07 2009-10-05 19.644 331,462 +82 1.00% 6,511,387
2009-09-30 2009-09-28 19.644 331,380 +1,018 1.00% 6,509,776
2009-09-28 2009-09-24 19.644 330,362 +1,181 0.99% 6,489,778
2009-09-21 2009-09-17 19.644 329,181 +81 0.99% 6,466,578
2009-09-17 2009-09-15 19.644 329,100 +41 0.99% 6,464,987
2009-09-16 2009-09-14 19.644 329,059 +122 0.99% 6,464,181
2009-09-09 2009-09-07 19.644 328,937 -8,063 0.99% 6,461,785
2009-09-08 2009-09-04 19.644 337,000 -896 1.01% 6,620,178
2009-09-07 2009-09-03 19.644 337,896 +81 1.01% 6,637,779
2009-09-04 2009-09-02 19.644 337,815 -3,176 1.01% 6,636,188
2009-09-03 2009-09-01 19.644 340,991 +448 1.02% 6,698,579
2009-09-02 2009-08-31 19.644 340,543 +4,480 1.02% 6,689,778
2009-09-01 2009-08-28 19.644 336,063 -1,263 1.01% 6,601,771
2009-08-31 2009-08-27 19.644 337,326 +4,765 1.01% 6,626,582
2009-08-28 2009-08-26 19.644 332,561 -122 1.00% 6,532,976
2009-08-26 2009-08-24 21.609 332,683 -1,222 1.00% 7,188,910
2009-08-25 2009-08-21 19.644 333,905 -163 1.00% 6,559,378
2009-08-24 2009-08-20 19.644 334,068 -244 1.00% 6,562,580
2009-08-21 2009-08-19 19.644 334,312 +611 1.00% 6,567,374
2009-08-20 2009-08-18 19.644 333,701 +3,543 1.00% 6,555,371
2009-08-18 2009-08-14 21.609 330,158 -448 0.99% 7,134,348
2009-08-17 2009-08-13 19.644 330,606 -1,507 0.99% 6,494,571
2009-08-12 2009-08-10 19.644 332,113 +407 1.00% 6,524,175
2009-08-11 2009-08-07 19.644 331,706 +1,018 1.00% 6,516,180
2009-08-10 2009-08-06 21.609 330,688 +163 0.99% 7,145,800
2009-08-07 2009-08-05 19.644 330,525 +6,923 0.99% 6,492,980
2009-08-06 2009-08-04 19.644 323,602 -1,303 0.97% 6,356,982
2009-08-04 2009-07-31 19.644 324,905 -18,570 0.98% 6,382,578
2009-08-03 2009-07-30 21.609 343,475 -4,969 1.03% 7,422,113
2009-07-31 2009-07-29 21.609 348,444 +23,457 1.05% 7,529,488
2009-07-30 2009-07-28 21.609 324,987 +2,037 0.98% 7,022,608
2009-07-29 2009-07-27 19.644 322,950 +448 0.97% 6,344,173
2009-07-28 2009-07-24 21.609 322,502 -1,141 0.97% 6,968,910
2009-07-27 2009-07-23 19.644 323,643 -6,271 0.97% 6,357,787
2009-07-24 2009-07-22 21.609 329,914 +1,629 0.99% 7,129,075
2009-07-23 2009-07-21 19.644 328,285 +41 0.99% 6,448,976
2009-07-22 2009-07-20 19.644 328,244 -204 0.99% 6,448,171
2009-07-21 2009-07-17 19.644 328,448 -611 0.99% 6,452,178
2009-07-20 2009-07-16 19.644 329,059 -41 0.99% 6,464,181
2009-07-17 2009-07-15 19.644 329,100 +367 0.99% 6,464,987
2009-07-16 2009-07-14 19.644 328,733 +81 0.99% 6,457,777
2009-07-15 2009-07-13 19.644 328,652 -488 0.99% 6,456,186
2009-07-14 2009-07-10 19.644 329,140 +651 0.99% 6,465,772
2009-07-10 2009-07-08 19.644 328,489 +815 0.99% 6,452,984
2009-07-09 2009-07-07 19.644 327,674 +1,547 0.98% 6,436,974
2009-07-08 2009-07-06 19.644 326,127 +3,869 0.98% 6,406,584
2009-07-07 2009-07-03 19.644 322,258 -12,706 0.97% 6,330,579
2009-07-06 2009-07-02 19.644 334,964 -204 1.01% 6,580,182
2009-07-03 2009-06-30 19.644 335,168 -936 1.01% 6,584,189
2009-07-02 2009-06-29 19.644 336,104 +17,063 1.01% 6,602,576
2009-06-30 2009-06-26 21.609 319,041 +570 0.96% 6,894,122
2009-06-26 2009-06-24 19.644 318,471 +652 0.96% 6,256,186
2009-06-25 2009-06-23 21.609 317,819 +1,303 0.95% 6,867,715
2009-06-24 2009-06-22 19.644 316,516 +41 0.95% 6,217,781
2009-06-23 2009-06-19 19.644 316,475 +2,036 0.95% 6,216,976
2009-06-22 2009-06-18 21.609 314,439 -1,466 0.94% 6,794,677
2009-06-19 2009-06-17 21.609 315,905 +12,665 0.95% 6,826,356
2009-06-18 2009-06-16 21.609 303,240 +2,158 0.91% 6,552,679
2009-06-17 2009-06-15 23.573 301,082 +82 0.90% 7,097,506
2009-06-16 2009-06-12 23.573 301,000 -611 0.90% 7,095,573
2009-06-15 2009-06-11 23.573 301,611 -1,262 0.91% 7,109,977
2009-06-12 2009-06-10 23.573 302,873 +4,235 0.91% 7,139,726
2009-06-11 2009-06-09 23.573 298,638 +19,588 0.90% 7,039,893
2009-06-10 2009-06-08 25.538 279,050 +4,032 0.84% 7,126,317
2009-06-09 2009-06-05 23.573 275,018 -4,806 0.83% 6,483,091
2009-06-08 2009-06-04 25.538 279,824 -14,253 0.84% 7,146,083
2009-06-05 2009-06-03 25.538 294,077 -2,891 0.88% 7,510,073
2009-06-04 2009-06-02 23.573 296,968 +1,018 0.89% 7,000,526
2009-06-03 2009-06-01 25.538 295,950 +1,954 0.89% 7,557,905
2009-06-02 2009-05-29 25.538 293,996 +6,150 0.88% 7,508,005
2009-06-01 2009-05-27 25.538 287,846 +14,986 0.86% 7,350,947
2009-05-29 2009-05-26 25.538 272,860 +7,086 0.82% 6,968,238
2009-05-27 2009-05-25 25.538 265,774 -1,018 0.80% 6,787,277
2009-05-26 2009-05-22 25.538 266,792 -244 0.80% 6,813,275
2009-05-25 2009-05-21 25.538 267,036 +1,710 0.80% 6,819,506
2009-05-22 2009-05-20 21.609 265,326 +367 0.80% 5,733,400
2009-05-21 2009-05-19 19.644 264,959 +5,009 0.80% 5,204,972
2009-05-20 2009-05-18 19.644 259,950 +3,258 0.78% 5,106,573
2009-05-19 2009-05-15 21.609 256,692 +2,443 0.77% 5,546,829
2009-05-18 2009-05-14 19.644 254,249 -1,018 0.76% 4,994,580
2009-05-15 2009-05-13 21.609 255,267 +2,932 0.77% 5,516,036
2009-05-14 2009-05-12 23.573 252,335 +2,932 0.76% 5,948,377
2009-04-24 2009-04-22 19.644 249,403 -163 0.75% 4,899,383
2009-04-22 2009-04-20 19.644 249,566 +41 0.75% 4,902,585
2009-04-21 2009-04-17 19.644 249,525 +570 0.75% 4,901,780
2009-04-20 2009-04-16 19.644 248,955 -3,665 0.75% 4,890,583
2009-04-17 2009-04-15 19.644 252,620 -1,548 0.76% 4,962,580
2009-04-16 2009-04-14 19.644 254,168 +530 0.76% 4,992,989
2009-04-15 2009-04-09 19.644 253,638 -1,711 0.76% 4,982,578
2009-04-08 2009-04-06 19.644 255,349 +326 0.77% 5,016,189
2009-02-25 2009-02-23 19.644 255,023 +163 0.77% 5,009,785
2009-02-16 2009-02-12 19.644 254,860 +1,100 0.77% 5,006,583
2009-02-12 2009-02-10 19.644 253,760 +1,059 0.76% 4,984,974
2009-02-11 2009-02-09 19.644 252,701 -815 0.76% 4,964,171
2009-02-05 2009-02-03 19.644 253,516 +163 0.76% 4,980,181
2009-01-29 2009-01-22 19.644 253,353 +41 0.76% 4,976,979
2009-01-19 2009-01-15 19.644 253,312 +3,176 0.76% 4,976,174
2009-01-16 2009-01-14 19.644 250,136 +692 0.75% 4,913,783
2009-01-15 2009-01-13 19.644 249,444 -570 0.75% 4,900,189
2009-01-14 2009-01-12 21.609 250,014 -81 0.75% 5,402,525
2009-01-13 2009-01-09 23.573 250,095 +937 0.75% 5,895,573
2009-01-12 2009-01-08 21.609 249,158 +2,769 0.75% 5,384,028
2009-01-09 2009-01-07 23.573 246,389 -2,647 0.74% 5,808,210
2009-01-08 2009-01-06 19.644 249,036 -2,484 0.75% 4,892,174
2008-12-19 2008-12-17 19.644 251,520 +855 0.76% 4,940,971
2008-12-16 2008-12-12 19.644 250,665 +733 0.75% 4,924,175
2008-12-09 2008-12-05 19.644 249,932 +81 0.75% 4,909,775
2008-12-02 2008-11-28 19.644 249,851 +2,607 0.75% 4,908,184
2008-12-01 2008-11-27 19.644 247,244 +81 0.74% 4,856,971
2008-11-28 2008-11-26 19.644 247,163 +41 0.74% 4,855,380
2008-11-18 2008-11-14 19.644 247,122 +81 0.74% 4,854,574
2008-11-13 2008-11-11 19.644 247,041 +122 0.74% 4,852,983
2008-09-24 2008-09-22 19.644 246,919 +82 0.74% 4,850,587
2008-09-11 2008-09-09 19.644 246,837 +407 0.74% 4,848,976
2008-08-25 2008-08-20 19.644 246,430 +1,140 0.74% 4,840,980
2008-08-21 2008-08-19 19.644 245,290 +408 0.74% 4,818,586
2008-08-20 2008-08-18 19.644 244,882 +40 0.74% 4,810,571
2008-08-19 2008-08-15 19.644 244,842 +407 0.74% 4,809,785
2008-08-08 2008-08-05 21.609 244,435 +774 0.73% 5,281,969
2008-08-04 2008-07-31 23.573 243,661 +41 0.73% 5,743,902
2008-08-01 2008-07-30 23.573 243,620 +407 0.73% 5,742,935
2008-07-30 2008-07-28 23.573 243,213 +448 0.73% 5,733,341
2008-07-29 2008-07-25 25.538 242,765 +1,018 0.73% 6,199,679
2008-07-28 2008-07-24 23.573 241,747 -40 0.73% 5,698,783
2008-07-24 2008-07-22 23.573 241,787 -204 0.73% 5,699,726
2008-07-23 2008-07-21 23.573 241,991 -611 0.73% 5,704,535
2008-07-22 2008-07-18 23.573 242,602 +326 0.73% 5,718,938
2008-07-18 2008-07-16 23.573 242,276 -448 0.73% 5,711,253
2008-07-17 2008-07-15 21.609 242,724 +611 0.73% 5,244,996
2008-07-15 2008-07-11 23.573 242,113 -1,466 0.73% 5,707,410
2008-07-11 2008-07-09 25.538 243,579 -285 0.73% 6,220,466
2008-07-10 2008-07-08 21.609 243,864 +285 0.73% 5,269,630
2008-07-08 2008-07-04 23.573 243,579 -2,647 0.73% 5,741,969
2008-07-07 2008-07-03 23.573 246,226 -41 0.74% 5,804,368
2008-07-04 2008-07-02 25.538 246,267 +41 0.74% 6,289,112
2008-07-03 2008-06-30 27.502 246,226 -3,747 0.74% 6,771,762
2008-06-30 2008-06-26 27.502 249,973 -611 0.75% 6,874,813
2008-06-27 2008-06-25 29.467 250,584 +163 0.75% 7,383,875
2008-06-26 2008-06-24 27.502 250,421 +407 0.75% 6,887,134
2008-06-25 2008-06-23 29.467 250,014 +978 0.75% 7,367,079
2008-06-23 2008-06-19 29.467 249,036 -896 0.75% 7,338,261
2008-06-20 2008-06-18 29.467 249,932 +40 0.75% 7,364,663
2008-06-17 2008-06-13 31.431 249,892 +163 0.75% 7,854,383
2008-06-16 2008-06-12 31.431 249,729 -81 0.75% 7,849,260
2008-06-13 2008-06-11 31.431 249,810 +1,710 0.75% 7,851,806
2008-06-11 2008-06-06 33.396 248,100 -448 0.75% 8,285,437
2008-06-10 2008-06-05 33.396 248,548 +856 0.75% 8,300,399
2008-06-06 2008-06-04 31.431 247,692 +855 0.74% 7,785,235
2008-06-05 2008-06-03 33.396 246,837 +7,289 0.74% 8,243,259
2008-06-04 2008-06-02 33.396 239,548 +5,294 0.72% 7,999,839
2008-06-02 2008-05-29 31.431 234,254 +408 0.70% 7,362,864
2008-05-30 2008-05-28 31.431 233,846 -2,077 0.70% 7,350,040
2008-05-29 2008-05-27 31.431 235,923 +163 0.71% 7,415,322
2008-05-28 2008-05-26 31.431 235,760 -1,955 0.71% 7,410,199
2008-05-27 2008-05-23 31.431 237,715 -122 0.71% 7,471,647
2008-05-26 2008-05-22 31.431 237,837 -41 0.71% 7,475,481
2008-05-23 2008-05-21 33.396 237,878 -2,525 0.71% 7,944,068
2008-05-21 2008-05-19 33.396 240,403 +1,629 0.72% 8,028,392
2008-05-20 2008-05-16 31.431 238,774 +326 0.72% 7,504,932
2008-05-19 2008-05-15 31.431 238,448 -855 0.72% 7,494,686
2008-05-16 2008-05-14 33.396 239,303 -23,457 0.72% 7,991,657
2008-05-15 2008-05-13 33.396 262,760 +1,466 0.79% 8,775,016
2008-05-14 2008-05-09 33.396 261,294 -978 0.78% 8,726,058
2008-05-09 2008-05-07 35.360 262,272 +1,141 0.79% 9,273,938
2008-05-08 2008-05-06 35.360 261,131 +448 0.78% 9,233,592
2008-05-07 2008-05-05 33.396 260,683 +285 0.78% 8,705,654
2008-05-05 2008-04-30 31.431 260,398 +1,425 0.78% 8,184,598
2008-05-02 2008-04-29 31.431 258,973 +815 0.78% 8,139,809
2008-04-30 2008-04-28 33.396 258,158 -1,670 0.78% 8,621,330
2008-04-29 2008-04-25 33.396 259,828 +2,117 0.78% 8,677,100
2008-04-28 2008-04-24 31.431 257,711 +2,281 0.77% 8,100,143
2008-04-25 2008-04-23 33.396 255,430 +41 0.77% 8,530,227
2008-04-23 2008-04-21 33.396 255,389 +651 0.77% 8,528,858
2008-04-17 2008-04-15 33.396 254,738 +3,747 0.77% 8,507,117
2008-04-15 2008-04-11 35.360 250,991 +407 0.75% 8,875,042
2008-04-14 2008-04-10 33.396 250,584 +4,113 0.75% 8,368,392
2008-04-11 2008-04-09 35.360 246,471 -570 0.74% 8,715,215
2008-04-10 2008-04-08 35.360 247,041 -41 0.74% 8,735,370
2008-04-08 2008-04-03 35.360 247,082 +1,222 0.74% 8,736,820
2008-04-07 2008-04-02 35.360 245,860 +978 0.74% 8,693,610
2008-04-03 2008-04-01 35.360 244,882 -41 0.74% 8,659,028
2008-04-01 2008-03-28 35.360 244,923 -245 0.74% 8,660,477
2008-03-31 2008-03-27 33.396 245,168 -9,570 0.74% 8,187,522
2008-03-27 2008-03-25 33.396 254,738 +570 0.77% 8,507,117
2008-03-25 2008-03-19 35.360 254,168 -855 0.76% 8,987,380
2008-03-20 2008-03-18 33.396 255,023 +41 0.77% 8,516,635
2008-03-19 2008-03-17 33.396 254,982 -2,525 0.77% 8,515,266
2008-03-18 2008-03-14 35.360 257,507 +692 0.77% 9,105,448
2008-03-17 2008-03-13 37.324 256,815 +2,077 0.77% 9,585,477
2008-03-13 2008-03-11 37.324 254,738 +41 0.77% 9,507,954
2008-03-11 2008-03-07 39.289 254,697 +733 0.76% 10,006,762
2008-03-10 2008-03-06 41.253 253,964 -1,385 0.76% 10,476,862
2008-03-06 2008-03-04 39.289 255,349 -3,257 0.77% 10,032,378
2008-03-05 2008-03-03 37.324 258,606 -204 0.78% 9,652,325
2008-03-04 2008-02-29 39.289 258,810 -855 0.78% 10,168,357
2008-03-03 2008-02-28 41.253 259,665 -17,674 0.78% 10,712,047
2008-02-29 2008-02-27 39.289 277,339 -734 0.83% 10,896,341
2008-02-28 2008-02-26 39.289 278,073 -22,072 0.84% 10,925,179
2008-02-27 2008-02-25 41.253 300,145 -25,330 0.90% 12,381,982
2008-02-26 2008-02-22 43.218 325,475 -693 0.98% 14,066,306
2008-02-25 2008-02-21 43.218 326,168 +6,353 0.98% 14,096,256
2008-02-22 2008-02-20 41.253 319,815 +54,163 0.96% 13,193,435
2008-02-21 2008-02-19 47.147 265,652 +12,340 0.80% 12,524,606
2008-02-20 2008-02-18 39.289 253,312 +1,466 0.76% 9,952,347
2008-02-19 2008-02-15 35.360 251,846 -163 0.76% 8,905,275
2008-02-18 2008-02-14 35.360 252,009 +611 0.76% 8,911,038
2008-02-14 2008-02-12 33.396 251,398 -1,018 0.75% 8,395,576
2008-02-13 2008-02-11 31.431 252,416 -41 0.76% 7,933,715
2008-02-12 2008-02-06 31.431 252,457 +81 0.76% 7,935,004
2008-02-11 2008-02-04 31.431 252,376 +41 0.76% 7,932,458
2008-02-05 2008-02-01 31.431 252,335 -41 0.76% 7,931,169
2008-02-04 2008-01-31 31.431 252,376 +1,263 0.76% 7,932,458
2008-02-01 2008-01-30 33.396 251,113 +1,384 0.75% 8,386,058
2008-01-31 2008-01-29 33.396 249,729 +4,724 0.75% 8,339,839
2008-01-30 2008-01-28 33.396 245,005 +1,507 0.74% 8,182,078
2008-01-29 2008-01-25 33.396 243,498 +285 0.73% 8,131,751
2008-01-28 2008-01-24 29.467 243,213 -1,588 0.73% 7,166,676
2008-01-25 2008-01-23 33.396 244,801 +1,222 0.74% 8,175,265
2008-01-24 2008-01-22 35.360 243,579 +977 0.73% 8,612,953
2008-01-23 2008-01-21 37.324 242,602 +977 0.73% 9,054,985
2008-01-21 2008-01-17 37.324 241,625 +652 0.73% 9,018,519
2008-01-18 2008-01-16 39.289 240,973 +1,018 0.72% 9,467,561
2008-01-17 2008-01-15 43.218 239,955 -1,010 0.72% 10,370,322
2008-01-16 2008-01-14 43.218 240,965 +43,738 0.72% 10,413,972
2008-01-15 2008-01-11 43.218 197,227 +2,443 0.59% 8,523,713
2008-01-14 2008-01-10 45.182 194,784 +21,177 0.58% 8,800,774
2008-01-11 2008-01-09 43.218 173,607 -3,706 0.52% 7,502,909
2008-01-10 2008-01-08 43.218 177,313 -245 0.53% 7,663,074
2008-01-09 2008-01-07 45.182 177,558 -488 0.53% 8,022,465
2008-01-08 2008-01-04 47.147 178,046 -693 0.53% 8,394,275
2008-01-07 2008-01-03 47.147 178,739 +571 0.54% 8,426,948
2008-01-04 2008-01-02 47.147 178,168 +122 0.54% 8,400,027
2008-01-03 2007-12-31 47.147 178,046 +733 0.53% 8,394,275
2008-01-02 2007-12-27 49.111 177,313 -2,199 0.53% 8,708,038
2007-12-28 2007-12-24 49.111 179,512 +40 0.54% 8,816,034
2007-12-27 2007-12-20 49.111 179,472 +896 0.54% 8,814,069
2007-12-21 2007-12-19 47.147 178,576 +693 0.54% 8,419,263
2007-12-20 2007-12-18 47.147 177,883 +40 0.53% 8,386,591
2007-12-19 2007-12-17 49.111 177,843 +285 0.53% 8,734,067
2007-12-18 2007-12-14 51.076 177,558 -81 0.53% 9,068,873
2007-12-17 2007-12-13 55.004 177,639 -5,213 0.53% 9,770,935
2007-12-14 2007-12-12 56.969 182,852 +1,018 0.55% 10,416,875
2007-12-13 2007-12-11 56.969 181,834 -122 0.55% 10,358,881
2007-12-12 2007-12-10 56.969 181,956 +1,018 0.55% 10,365,831
2007-12-10 2007-12-06 56.969 180,938 -25,452 0.54% 10,307,837
2007-12-06 2007-12-04 56.969 206,390 +122 0.62% 11,757,809
2007-12-05 2007-12-03 58.933 206,268 +4,887 0.62% 12,156,061
2007-12-04 2007-11-30 55.004 201,381 -2,240 0.60% 11,076,850
2007-12-03 2007-11-29 56.969 203,621 -855 0.61% 11,600,062
2007-11-30 2007-11-28 55.004 204,476 -1,059 0.61% 11,247,089
2007-11-29 2007-11-27 56.969 205,535 +4,805 0.62% 11,709,101
2007-11-27 2007-11-23 56.969 200,730 -529 0.60% 11,435,365
2007-11-23 2007-11-21 58.933 201,259 -937 0.60% 11,860,864
2007-11-22 2007-11-20 58.933 202,196 +1,833 0.61% 11,916,084
2007-11-21 2007-11-19 60.898 200,363 +285 0.60% 12,201,661
2007-11-20 2007-11-16 60.898 200,078 -244 0.60% 12,184,306
2007-11-19 2007-11-15 64.827 200,322 +326 0.60% 12,986,208
2007-11-16 2007-11-14 62.862 199,996 +81 0.60% 12,572,193
2007-11-15 2007-11-13 60.898 199,915 -3,624 0.60% 12,174,379
2007-11-14 2007-11-12 62.862 203,539 -9,041 0.61% 12,794,914
2007-11-13 2007-11-09 66.791 212,580 -1,507 0.64% 14,198,454
2007-11-12 2007-11-08 66.791 214,087 +3,217 0.64% 14,299,109
2007-11-09 2007-11-07 68.756 210,870 -1,507 0.63% 14,498,484
2007-11-08 2007-11-06 66.791 212,377 +2,892 0.64% 14,184,896
2007-11-07 2007-11-05 64.827 209,485 -2,077 0.63% 13,580,214
2007-11-06 2007-11-02 68.756 211,562 -82 0.64% 14,546,063
2007-11-05 2007-11-01 68.756 211,644 +3,055 0.64% 14,551,701
2007-11-02 2007-10-31 68.756 208,589 +8,552 0.63% 14,341,653
2007-11-01 2007-10-30 68.756 200,037 -15,720 0.60% 13,753,655
2007-10-31 2007-10-29 70.720 215,757 +408 0.65% 15,258,335
2007-10-30 2007-10-26 72.684 215,349 -1,019 0.65% 15,652,522
2007-10-29 2007-10-25 76.613 216,368 +25,982 0.65% 16,576,674
2007-10-26 2007-10-24 66.791 190,386 -2,077 0.57% 12,716,092
2007-10-25 2007-10-23 64.827 192,463 +3,584 0.58% 12,476,735
2007-10-24 2007-10-22 64.827 188,879 -4,846 0.57% 12,244,396
2007-10-23 2007-10-18 62.862 193,725 +1,588 0.58% 12,177,984
2007-10-22 2007-10-17 62.862 192,137 +6,027 0.58% 12,078,159
2007-10-18 2007-10-16 62.862 186,110 -5,334 0.56% 11,699,288
2007-10-17 2007-10-15 62.862 191,444 -17,919 0.57% 12,034,595
2007-10-16 2007-10-12 66.791 209,363 -29,769 0.63% 13,983,587
2007-10-15 2007-10-11 68.756 239,132 -8,593 0.72% 16,441,654
2007-10-12 2007-10-10 68.756 247,725 +17,633 0.74% 17,032,470
2007-10-11 2007-10-09 70.720 230,092 +41 0.69% 16,272,106
2007-10-10 2007-10-08 70.720 230,051 +2,810 0.69% 16,269,207
2007-10-09 2007-10-05 74.649 227,241 -1,629 0.68% 16,963,288
2007-10-08 2007-10-04 64.827 228,870 -1,140 0.69% 14,836,879
2007-10-05 2007-10-03 62.862 230,010 -977 0.69% 14,458,940
2007-10-04 2007-10-02 62.862 230,987 +244 0.69% 14,520,356
2007-10-03 2007-09-28 64.827 230,743 +1,914 0.69% 14,958,300
2007-10-02 2007-09-27 66.791 228,829 -9,000 0.69% 15,283,743
2007-09-28 2007-09-25 68.756 237,829 -41 0.71% 16,352,065
2007-09-27 2007-09-24 66.791 237,870 -8,389 0.71% 15,887,602
2007-09-25 2007-09-21 70.720 246,259 -652 0.74% 17,415,436
2007-09-24 2007-09-20 72.684 246,911 -3,135 0.74% 17,946,589
2007-09-21 2007-09-19 76.613 250,046 -652 0.75% 19,156,858
2007-09-20 2007-09-18 78.578 250,698 -9,611 0.75% 19,699,292
2007-09-19 2007-09-17 76.613 260,309 -692 0.78% 19,943,140
2007-09-18 2007-09-14 76.613 261,001 -2,810 0.78% 19,996,157
2007-09-14 2007-09-12 76.613 263,811 +2,769 0.79% 20,211,440
2007-09-13 2007-09-11 80.542 261,042 -1,710 0.78% 21,024,903
2007-09-11 2007-09-07 74.649 262,752 -1,548 0.79% 19,614,145
2007-09-10 2007-09-06 74.649 264,300 +3,584 0.79% 19,729,701
2007-09-07 2007-09-05 74.649 260,716 -3,054 0.78% 19,462,160
2007-09-06 2007-09-04 76.613 263,770 +203 0.79% 20,208,299
2007-09-05 2007-09-03 78.578 263,567 -325 0.79% 20,710,509
2007-09-04 2007-08-31 78.578 263,892 +1,221 0.79% 20,736,047
2007-09-03 2007-08-30 78.578 262,671 +3,421 0.79% 20,640,103
2007-08-31 2007-08-29 76.613 259,250 +163 0.78% 19,862,007
2007-08-30 2007-08-28 80.542 259,087 +1,262 0.78% 20,867,443
2007-08-29 2007-08-27 84.471 257,825 +4,032 0.77% 21,778,764
2007-08-28 2007-08-24 82.507 253,793 -5,701 0.76% 20,939,614
2007-08-27 2007-08-23 80.542 259,494 -367 0.78% 20,900,223
2007-08-24 2007-08-22 74.649 259,861 +1,548 0.78% 19,398,335
2007-08-23 2007-08-21 72.684 258,313 +4,398 0.78% 18,775,337
2007-08-22 2007-08-20 72.684 253,915 -6,923 0.76% 18,455,671
2007-08-21 2007-08-17 64.827 260,838 +4,194 0.78% 16,909,258
2007-08-20 2007-08-16 68.756 256,644 -4,438 0.77% 17,645,701
2007-08-17 2007-08-15 76.613 261,082 -3,625 0.78% 20,002,362
2007-08-16 2007-08-14 78.578 264,707 +937 0.79% 20,800,088
2007-08-15 2007-08-13 78.578 263,770 -204 0.79% 20,726,460
2007-08-14 2007-08-10 76.613 263,974 +10,955 0.79% 20,223,928
2007-08-13 2007-08-09 84.471 253,019 +855 0.76% 21,372,796
2007-08-10 2007-08-08 78.578 252,164 +285 0.76% 19,814,487
2007-08-09 2007-08-07 76.613 251,879 +9,204 0.76% 19,297,290
2007-08-08 2007-08-06 90.364 242,675 +4,805 0.73% 21,929,192
2007-08-07 2007-08-03 98.222 237,870 +5,294 0.71% 23,364,120
2007-08-06 2007-08-02 98.222 232,576 -10,262 0.70% 22,844,132
2007-08-03 2007-08-01 102.151 242,838 +15,231 0.73% 24,806,172
2007-08-02 2007-07-31 108.044 227,607 -326 0.68% 24,591,672
2007-08-01 2007-07-30 104.116 227,933 +4,398 0.68% 23,731,371
2007-07-31 2007-07-27 104.116 223,535 -2,077 0.67% 23,273,471
2007-07-30 2007-07-26 110.009 225,612 +4,195 0.68% 24,819,325
2007-07-27 2007-07-25 113.938 221,417 +42,801 0.67% 25,227,761
2007-07-26 2007-07-24 110.009 178,616 +38,158 0.54% 19,649,348
2007-07-25 2007-07-23 102.151 140,458 +2,688 0.42% 14,347,941
2007-07-24 2007-07-20 104.116 137,770 -326 0.41% 14,344,000
2007-07-23 2007-07-19 104.116 138,096 +81 0.41% 14,377,942
2007-07-20 2007-07-18 106.080 138,015 -2,036 0.41% 14,640,631
2007-07-19 2007-07-17 108.044 140,051 +1,385 0.42% 15,131,732
2007-07-18 2007-07-16 108.044 138,666 -32,254 0.42% 14,982,091
2007-07-17 2007-07-13 110.009 170,920 -3,909 0.51% 18,802,719
2007-07-16 2007-07-12 104.116 174,829 +5,375 0.53% 18,202,418
2007-07-13 2007-07-11 108.044 169,454 +3,503 0.51% 18,308,563
2007-07-12 2007-07-10 110.009 165,951 +366 0.50% 18,256,085
2007-07-11 2007-07-09 113.938 165,585 -12,054 0.50% 18,866,387
2007-07-10 2007-07-06 113.938 177,639 +4,235 0.53% 20,239,793
2007-07-09 2007-07-05 113.938 173,404 -4,398 0.52% 19,757,266
2007-07-06 2007-07-04 121.796 177,802 +6,638 0.53% 21,655,493
2007-07-05 2007-07-03 106.080 171,164 +3,543 0.51% 18,157,077
2007-07-04 2007-06-29 110.009 167,621 +4,439 0.50% 18,439,800
2007-07-03 2007-06-28 117.867 163,182 -285 0.49% 19,233,718
2007-06-29 2007-06-27 121.796 163,467 -8,837 0.50% 19,909,554
2007-06-28 2007-06-26 125.724 172,304 -2,566 0.53% 21,662,825
2007-06-27 2007-06-25 125.724 174,870 +3,747 0.53% 21,985,434
2007-06-26 2007-06-22 131.618 171,123 0.52% 22,522,829

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top