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: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.275 2,022,285 +0 0.71% 556,128
2025-10-13 2025-10-09 0.260 2,022,285 +0 0.71% 525,794
2025-10-10 2025-10-08 0.270 2,022,285 +0 0.71% 546,017
2025-10-09 2025-10-06 0.280 2,022,285 +0 0.71% 566,240
2025-10-08 2025-10-03 0.270 2,022,285 -112,000 0.71% 546,017
2025-10-02 2025-09-29 0.245 2,134,285 -400 0.75% 522,900
2025-09-30 2025-09-26 0.245 2,134,685 -360 0.75% 522,998
2025-09-29 2025-09-25 0.250 2,135,045 -200 0.75% 533,761
2025-09-18 2025-09-16 0.265 2,135,245 -120 0.90% 565,840
2025-09-15 2025-09-11 0.265 2,135,365 -85,000 0.90% 565,872
2025-09-10 2025-09-08 0.249 2,220,365 +16,000 0.93% 552,871
2025-09-08 2025-09-04 0.248 2,204,365 -608,000 0.93% 546,683
2025-09-05 2025-09-03 0.229 2,812,365 +176,000 1.18% 644,032
2025-09-03 2025-09-01 0.233 2,636,365 +223,200 1.11% 614,273
2025-09-02 2025-08-29 0.240 2,413,165 +112,000 1.01% 579,160
2025-09-01 2025-08-28 0.234 2,301,165 +416,000 0.97% 538,473
2025-08-29 2025-08-27 0.230 1,885,165 +64,000 0.79% 433,588
2025-08-28 2025-08-26 0.290 1,821,165 +160,000 0.76% 528,138
2025-08-07 2025-08-05 0.310 1,661,165 -80 0.70% 514,961
2025-08-04 2025-07-31 0.325 1,661,245 -131,200 0.70% 539,905
2025-07-24 2025-07-22 0.325 1,792,445 -400 0.75% 582,545
2025-07-14 2025-07-10 0.305 1,792,845 -128,000 0.75% 546,818
2025-07-04 2025-07-02 0.330 1,920,845 -280 0.81% 633,879
2025-07-02 2025-06-27 0.305 1,921,125 -160 0.81% 585,943
2025-06-30 2025-06-26 0.295 1,921,285 -3,160 0.81% 566,779
2025-06-26 2025-06-24 0.315 1,924,445 -49,280 0.83% 606,200
2025-06-16 2025-06-12 0.300 1,973,725 +400,000 0.85% 592,118
2025-06-12 2025-06-10 0.300 1,573,725 +160,000 0.68% 472,118
2025-06-06 2025-06-04 0.285 1,413,725 +80,000 0.61% 402,912
2025-06-05 2025-06-03 0.280 1,333,725 +160,000 0.57% 373,443
2025-06-04 2025-06-02 0.335 1,173,725 -800 0.50% 393,198
2025-05-30 2025-05-28 0.405 1,174,525 -200 0.50% 475,683
2025-05-28 2025-05-26 0.405 1,174,725 -160 0.50% 475,764
2025-05-22 2025-05-20 0.410 1,174,885 -280 0.50% 481,703
2025-05-19 2025-05-15 0.420 1,175,165 +80,000 0.50% 493,569
2025-05-06 2025-04-30 0.365 1,095,165 +80,000 0.47% 399,735
2025-05-02 2025-04-29 0.340 1,015,165 -160 0.44% 345,156
2025-04-23 2025-04-17 0.375 1,015,325 +64,000 0.44% 380,747
2025-03-27 2025-03-25 0.475 951,325 -1,000 0.41% 451,879
2025-03-26 2025-03-24 0.510 952,325 -7,400 0.41% 485,686
2025-03-20 2025-03-18 0.445 959,725 -13,401 0.41% 427,078
2025-03-19 2025-03-17 0.435 973,126 -19,200 0.42% 423,310
2025-03-17 2025-03-13 0.450 992,326 +64,000 0.43% 446,547
2025-03-13 2025-03-11 0.445 928,326 -200 0.40% 413,105
2025-03-11 2025-03-07 0.430 928,526 -640 0.40% 399,266
2025-03-05 2025-03-03 0.470 929,166 -2,560 0.40% 436,708
2025-02-26 2025-02-24 0.460 931,726 +32,000 0.40% 428,594
2025-02-21 2025-02-19 0.445 899,726 -6,280 0.39% 400,378
2025-02-18 2025-02-14 0.440 906,006 -360 0.39% 398,643
2025-02-14 2025-02-12 0.395 906,366 -120 0.39% 358,015
2025-02-12 2025-02-10 0.380 906,486 -9,600 0.39% 344,465
2025-02-11 2025-02-07 0.375 916,086 -40 0.39% 343,532
2025-02-05 2025-02-03 0.425 916,126 +6,400 0.39% 389,354
2025-01-16 2025-01-14 0.490 909,726 +9,600 0.47% 445,766
2025-01-10 2025-01-08 0.705 900,126 -44,800 0.46% 634,589
2025-01-08 2025-01-06 0.650 944,926 -25,600 0.49% 614,202
2025-01-03 2024-12-31 0.540 970,526 +70,400 0.50% 524,084
2025-01-02 2024-12-27 0.540 900,126 -22,400 0.46% 486,068
2024-12-30 2024-12-24 0.490 922,526 +22,400 0.48% 452,038
2024-11-14 2024-11-12 1.050 900,126 -32,000 0.46% 945,132
2024-11-12 2024-11-08 1.090 932,126 -320 0.48% 1,016,017
2024-11-06 2024-11-04 1.050 932,446 -320 0.48% 979,068
2024-10-09 2024-10-07 1.375 932,766 -800 0.48% 1,282,553
2024-10-08 2024-10-04 1.475 933,566 -160 0.48% 1,377,010
2024-10-07 2024-10-03 1.375 933,726 +163,200 0.48% 1,283,873
2024-10-04 2024-10-02 1.190 770,526 -520 0.40% 916,926
2024-10-03 2024-09-30 0.960 771,046 +6,400 0.40% 740,204
2024-10-02 2024-09-27 0.960 764,646 -880 0.39% 734,060
2024-09-27 2024-09-25 0.950 765,526 -1,880 0.39% 727,250
2024-09-03 2024-08-30 1.000 767,406 -400 0.40% 767,406
2024-08-22 2024-08-20 1.115 767,806 -640 0.40% 856,104
2024-08-21 2024-08-19 1.115 768,446 -80 0.40% 856,817
2024-08-20 2024-08-16 1.130 768,526 -80 0.40% 868,434
2024-08-16 2024-08-14 1.190 768,606 -240 0.40% 914,641
2024-07-29 2024-07-25 1.575 768,846 -40 0.40% 1,210,932
2024-07-10 2024-07-08 1.400 768,886 -1,000 0.40% 1,076,440
2024-07-08 2024-07-04 1.500 769,886 +16,000 0.40% 1,154,829
2024-07-04 2024-07-02 2.150 753,886 -1,320 0.39% 1,620,855
2024-06-25 2024-06-21 2.450 755,206 +3,200 0.39% 1,850,255
2024-06-21 2024-06-19 2.450 752,006 -7,487 0.39% 1,842,415
2024-06-20 2024-06-18 2.500 759,493 -12,800 0.39% 1,898,732
2024-06-19 2024-06-17 2.450 772,293 +8,680 0.40% 1,892,118
2024-06-18 2024-06-14 2.100 763,613 -400 0.39% 1,603,587
2024-06-12 2024-06-07 1.800 764,013 -1,880 0.39% 1,375,223
2024-06-11 2024-06-06 1.600 765,893 -6,400 0.39% 1,225,429
2024-06-07 2024-06-05 1.650 772,293 -18,680 0.40% 1,274,283
2024-06-05 2024-06-03 1.375 790,973 +2,800 0.41% 1,087,588
2024-06-04 2024-05-31 1.300 788,173 -840 0.41% 1,024,625
2024-06-03 2024-05-30 1.225 789,013 -6,400 0.41% 966,541
2024-05-31 2024-05-29 1.245 795,413 -9,600 0.41% 990,289
2024-05-30 2024-05-28 1.100 805,013 +8,040 0.41% 885,514
2024-05-29 2024-05-27 0.850 796,973 -38,400 0.41% 677,427
2024-05-27 2024-05-23 0.615 835,373 -1,840 0.43% 513,754
2024-05-22 2024-05-20 0.610 837,213 -440 0.43% 510,700
2024-05-21 2024-05-17 0.625 837,653 +42,440 0.43% 523,533
2024-05-20 2024-05-16 0.585 795,213 +2,880 0.41% 465,200
2024-05-16 2024-05-13 0.580 792,333 -80 0.41% 459,553
2024-05-08 2024-05-06 0.620 792,413 -360 0.41% 491,296
2024-04-22 2024-04-18 0.650 792,773 -1,480 0.41% 515,302
2024-04-09 2024-04-05 0.680 794,253 -29,480 0.41% 540,092
2024-03-26 2024-03-22 0.685 823,733 -240 0.42% 564,257
2024-03-18 2024-03-14 0.700 823,973 -80 0.42% 576,781
2024-03-14 2024-03-12 0.685 824,053 +3,200 0.42% 564,476
2024-03-06 2024-03-04 0.750 820,853 -10,000 0.42% 615,640
2024-02-28 2024-02-26 0.730 830,853 -120 0.43% 606,523
2024-02-26 2024-02-22 0.730 830,973 -800 0.43% 606,610
2024-02-14 2024-02-07 0.730 831,773 -240 0.43% 607,194
2024-02-06 2024-02-02 0.725 832,013 -200 0.43% 603,209
2024-02-01 2024-01-30 0.715 832,213 -40 0.43% 595,032
2024-01-26 2024-01-24 0.750 832,253 -1,000 0.43% 624,190
2024-01-10 2024-01-08 0.735 833,253 -1,600 0.43% 612,441
2024-01-04 2024-01-02 0.765 834,853 -6,000 0.43% 638,663
2023-12-28 2023-12-22 0.710 840,853 -80 0.43% 597,006
2023-12-27 2023-12-21 0.725 840,933 -4,000 0.43% 609,676
2023-12-11 2023-12-07 0.675 844,933 -640 0.44% 570,330
2023-12-06 2023-12-04 0.675 845,573 -400 0.44% 570,762
2023-12-04 2023-11-30 0.700 845,973 +480 0.44% 592,181
2023-11-21 2023-11-17 0.805 845,493 -13,680 0.44% 680,622
2023-11-20 2023-11-16 0.815 859,173 -336,960 0.44% 700,226
2023-11-17 2023-11-15 0.680 1,196,133 -19,200 0.62% 813,370
2023-11-15 2023-11-13 0.630 1,215,333 -200 0.63% 765,660
2023-11-10 2023-11-08 0.600 1,215,533 +128,000 0.63% 729,320
2023-11-09 2023-11-07 0.605 1,087,533 +9,600 0.56% 657,957
2023-11-08 2023-11-06 0.630 1,077,933 +3,200 0.56% 679,098
2023-11-06 2023-11-02 0.605 1,074,733 +89,400 0.55% 650,213
2023-11-03 2023-11-01 0.605 985,333 -200 0.51% 596,126
2023-10-20 2023-10-18 0.625 985,533 -600 0.51% 615,958
2023-10-19 2023-10-17 0.630 986,133 -160 0.51% 621,264
2023-10-17 2023-10-13 0.625 986,293 +40 0.51% 616,433
2023-10-12 2023-10-10 0.640 986,253 +32,000 0.51% 631,202
2023-10-09 2023-10-05 0.680 954,253 -11,200 0.49% 648,892
2023-10-06 2023-10-04 0.650 965,453 +32,000 0.50% 627,544
2023-10-05 2023-10-03 0.680 933,453 +51,200 0.48% 634,748
2023-09-29 2023-09-27 0.610 882,253 -200 0.45% 538,174
2023-09-28 2023-09-26 0.625 882,453 -40 0.45% 551,533
2023-09-27 2023-09-25 0.600 882,493 -5,000 0.45% 529,496
2023-09-26 2023-09-22 0.615 887,493 -1,000 0.46% 545,808
2023-09-22 2023-09-20 0.635 888,493 +13,396 0.46% 564,193
2023-09-20 2023-09-18 0.645 875,097 -1,560 0.79% 564,438
2023-09-18 2023-09-14 0.640 876,657 -480 0.79% 561,060
2023-09-15 2023-09-13 0.640 877,137 -4,080 0.80% 561,368
2023-09-14 2023-09-12 0.635 881,217 +31,720 0.80% 559,573
2023-09-12 2023-09-07 0.620 849,497 +30,400 0.77% 526,688
2023-09-11 2023-09-06 0.620 819,097 +30,200 0.74% 507,840
2023-09-07 2023-09-05 0.620 788,897 -320 0.72% 489,116
2023-09-06 2023-09-04 0.650 789,217 +32,000 0.72% 512,991
2023-09-05 2023-08-31 0.650 757,217 -1,000 0.69% 492,191
2023-09-04 2023-08-30 0.645 758,217 -520 0.69% 489,050
2023-08-29 2023-08-25 0.620 758,737 -280 0.69% 470,417
2023-08-25 2023-08-23 0.635 759,017 -600 0.69% 481,976
2023-08-24 2023-08-22 0.605 759,617 -3,440 0.69% 459,568
2023-08-21 2023-08-17 0.615 763,057 -400 0.69% 469,280
2023-08-17 2023-08-15 0.629 763,457 -14,348 0.69% 479,926
2023-08-16 2023-08-14 0.629 777,805 -6,923 0.69% 488,946
2023-08-10 2023-08-08 0.727 784,728 -1,018 0.70% 570,375
2023-08-09 2023-08-07 0.707 785,746 -81 0.70% 555,680
2023-08-07 2023-08-03 0.707 785,827 -41 0.70% 555,737
2023-08-04 2023-08-02 0.707 785,868 -855 0.70% 555,766
2023-07-27 2023-07-25 0.707 786,723 -1,222 0.70% 556,371
2023-07-25 2023-07-21 0.727 787,945 -407 0.70% 572,713
2023-07-24 2023-07-20 0.727 788,352 -163 0.70% 573,009
2023-06-23 2023-06-20 0.766 788,515 -692 0.70% 604,108
2023-06-20 2023-06-16 0.766 789,207 -41 0.70% 604,638
2023-06-15 2023-06-13 0.746 789,248 -3,054 0.70% 589,165
2023-06-14 2023-06-12 0.746 792,302 -3,258 0.71% 591,445
2023-05-31 2023-05-29 0.707 795,560 -611 0.71% 562,620
2023-05-24 2023-05-22 0.746 796,171 -2,769 0.71% 594,333
2023-04-28 2023-04-26 0.864 798,940 +5 0.71% 690,568
2023-04-27 2023-04-25 0.904 798,935 -122 0.71% 721,953
2023-04-26 2023-04-24 0.943 799,057 -82 0.71% 753,457
2023-04-14 2023-04-12 1.002 799,139 -814 0.71% 800,631
2023-04-13 2023-04-11 0.982 799,953 -33,190 0.71% 785,732
2023-04-12 2023-04-06 1.139 833,143 -745,860 0.74% 949,265
2023-04-06 2023-04-03 0.884 1,579,003 -163 1.41% 1,395,839
2023-04-04 2023-03-31 0.923 1,579,166 -204 1.41% 1,458,026
2023-03-31 2023-03-29 0.904 1,579,370 -977 1.41% 1,427,189
2023-03-28 2023-03-24 0.864 1,580,347 -407 1.41% 1,365,982
2023-03-27 2023-03-23 0.864 1,580,754 -3,136 1.41% 1,366,334
2023-03-08 2023-03-06 0.982 1,583,890 +79,819 1.41% 1,555,732
2023-03-01 2023-02-27 0.943 1,504,071 -8,674 1.34% 1,418,239
2023-02-24 2023-02-22 0.963 1,512,745 -50,091 1.35% 1,456,135
2023-02-23 2023-02-21 0.943 1,562,836 +11,688 1.39% 1,473,650
2023-02-21 2023-02-17 0.943 1,551,148 -41 1.38% 1,462,629
2023-02-16 2023-02-14 0.982 1,551,189 +10,181 1.38% 1,523,612
2023-02-15 2023-02-13 0.982 1,541,008 -2 1.37% 1,513,612
2023-02-10 2023-02-08 1.002 1,541,010 -10,181 1.37% 1,543,887
2023-02-08 2023-02-06 1.002 1,551,191 -82 1.38% 1,554,087
2023-02-06 2023-02-02 1.002 1,551,273 +8,145 1.38% 1,554,169
2023-02-03 2023-02-01 0.963 1,543,128 +3,258 1.37% 1,485,381
2023-02-01 2023-01-30 0.963 1,539,870 +19,955 1.37% 1,482,245
2023-01-20 2023-01-18 0.982 1,519,915 -245 1.35% 1,492,894
2023-01-19 2023-01-17 0.943 1,520,160 +4,073 1.35% 1,433,410
2023-01-17 2023-01-13 0.963 1,516,087 -10,181 1.35% 1,459,352
2023-01-16 2023-01-12 0.963 1,526,268 +10,140 1.36% 1,469,152
2023-01-05 2023-01-03 0.943 1,516,128 -163 1.35% 1,429,608
2022-12-30 2022-12-28 0.943 1,516,291 -2,199 1.35% 1,429,761
2022-12-16 2022-12-14 1.120 1,518,490 -6,108 1.35% 1,700,304
2022-12-13 2022-12-09 1.061 1,524,598 +15,271 1.36% 1,617,294
2022-12-01 2022-11-29 0.943 1,509,327 -7,330 1.34% 1,423,195
2022-11-29 2022-11-25 0.943 1,516,657 -105 1.35% 1,430,106
2022-11-28 2022-11-24 0.982 1,516,762 +9,367 1.35% 1,489,797
2022-11-25 2022-11-23 0.982 1,507,395 +1,222 1.34% 1,480,597
2022-11-23 2022-11-21 0.963 1,506,173 -408 1.34% 1,449,809
2022-11-21 2022-11-17 1.002 1,506,581 +50,905 1.34% 1,509,393
2022-11-18 2022-11-16 0.982 1,455,676 -12,217 1.30% 1,429,797
2022-11-17 2022-11-15 0.982 1,467,893 +30,543 1.31% 1,441,797
2022-11-16 2022-11-14 0.982 1,437,350 -1,873 1.28% 1,411,797
2022-11-15 2022-11-11 0.982 1,439,223 -326 1.28% 1,413,637
2022-11-11 2022-11-09 0.923 1,439,549 +17,919 1.28% 1,329,120
2022-11-10 2022-11-08 0.923 1,421,630 +16,126 1.27% 1,312,575
2022-11-09 2022-11-07 0.923 1,405,504 -203 1.25% 1,297,686
2022-10-26 2022-10-24 1.002 1,405,707 +30,543 1.25% 1,408,331
2022-10-25 2022-10-21 1.100 1,375,164 -60,068 1.22% 1,512,803
2022-10-21 2022-10-19 1.002 1,435,232 -163 1.28% 1,437,911
2022-10-18 2022-10-14 0.884 1,435,395 +9,448 1.28% 1,268,889
2022-10-14 2022-10-12 0.904 1,425,947 -6,109 1.27% 1,288,549
2022-10-11 2022-10-07 0.943 1,432,056 -203 1.28% 1,350,333
2022-10-03 2022-09-29 0.845 1,432,259 -10,181 1.53% 1,209,845
2022-09-29 2022-09-27 0.982 1,442,440 -1,914 1.54% 1,416,797
2022-09-28 2022-09-26 1.022 1,444,354 -1,222 1.54% 1,475,424
2022-09-27 2022-09-23 1.041 1,445,576 +407 1.54% 1,505,069
2022-09-26 2022-09-22 1.080 1,445,169 -16,697 1.54% 1,561,425
2022-09-23 2022-09-21 1.080 1,461,866 +7,168 1.56% 1,579,465
2022-09-22 2022-09-20 1.041 1,454,698 -937 1.55% 1,514,567
2022-09-21 2022-09-19 1.100 1,455,635 -1,222 1.56% 1,601,328
2022-09-20 2022-09-16 1.139 1,456,857 +51,353 1.56% 1,659,910
2022-09-19 2022-09-15 1.297 1,405,504 +10,466 1.50% 1,822,283
2022-09-16 2022-09-14 1.395 1,395,038 -407 1.49% 1,945,737
2022-09-15 2022-09-13 1.375 1,395,445 -1,222 1.49% 1,918,892
2022-09-13 2022-09-08 1.355 1,396,667 +2,851 1.49% 1,893,136
2022-09-09 2022-09-07 1.336 1,393,816 +6,109 1.49% 1,861,890
2022-09-07 2022-09-05 1.336 1,387,707 -408 1.48% 1,853,730
2022-09-06 2022-09-02 1.395 1,388,115 +9,367 1.48% 1,936,081
2022-09-05 2022-09-01 1.434 1,378,748 -5,335 1.47% 1,977,186
2022-09-01 2022-08-30 1.532 1,384,083 +8,145 1.48% 2,120,784
2022-08-30 2022-08-26 1.532 1,375,938 -10,588 1.47% 2,108,304
2022-08-26 2022-08-24 1.532 1,386,526 -326 1.48% 2,124,528
2022-08-25 2022-08-23 1.572 1,386,852 -774 1.48% 2,179,515
2022-08-22 2022-08-18 1.591 1,387,626 -10,181 1.48% 2,207,990
2022-08-19 2022-08-17 1.572 1,397,807 -285 1.49% 2,196,731
2022-08-18 2022-08-16 1.670 1,398,092 +26,226 1.49% 2,334,503
2022-08-17 2022-08-15 1.748 1,371,866 -977 1.47% 2,398,510
2022-08-16 2022-08-12 1.709 1,372,843 +96,923 1.47% 2,346,280
2022-08-15 2022-08-11 1.630 1,275,920 -692 1.36% 2,080,373
2022-08-12 2022-08-10 1.611 1,276,612 -41 1.36% 2,056,423
2022-08-11 2022-08-09 1.670 1,276,653 -262,222 1.36% 2,131,727
2022-08-10 2022-08-08 1.532 1,538,875 +99,041 1.64% 2,357,967
2022-08-09 2022-08-05 1.532 1,439,834 +147,584 1.54% 2,206,210
2022-08-08 2022-08-04 1.454 1,292,250 -5,539 1.38% 1,878,529
2022-08-05 2022-08-03 1.532 1,297,789 +4,154 1.39% 1,988,559
2022-08-04 2022-08-02 1.591 1,293,635 +8,145 1.38% 2,058,432
2022-08-03 2022-08-01 1.552 1,285,490 +1,018 1.37% 1,994,966
2022-08-02 2022-07-29 1.650 1,284,472 +8,430 1.37% 2,119,550
2022-08-01 2022-07-28 1.768 1,276,042 +10,710 1.36% 2,256,042
2022-07-29 2022-07-27 1.552 1,265,332 -38,525 1.35% 1,963,683
2022-07-28 2022-07-26 1.630 1,303,857 -12,543 1.39% 2,125,924
2022-07-27 2022-07-25 1.611 1,316,400 +9,448 1.41% 2,120,516
2022-07-26 2022-07-22 1.572 1,306,952 +223,290 1.40% 2,053,948
2022-07-25 2022-07-21 2.082 1,083,662 +163,792 1.16% 2,256,521
2022-07-22 2022-07-20 1.807 919,870 +328,764 0.98% 1,662,471
2022-06-29 2022-06-27 19.644 591,106 +408 0.63% 11,611,949
2022-06-24 2022-06-22 19.644 590,698 +203 0.63% 11,603,934
2022-06-10 2022-06-08 19.644 590,495 +204 0.63% 11,599,946
2022-05-31 2022-05-27 19.644 590,291 +2,443 0.63% 11,595,939
2022-05-30 2022-05-26 19.644 587,848 -407 0.63% 11,547,947
2022-05-18 2022-05-16 19.644 588,255 +448 0.63% 11,555,943
2022-05-10 2022-05-05 19.644 587,807 -5 0.63% 11,547,142
2022-04-19 2022-04-13 19.644 587,812 +407 0.63% 11,547,240
2022-04-08 2022-04-06 19.644 587,405 -40 0.63% 11,539,245
2022-03-30 2022-03-28 19.644 587,445 -41 0.63% 11,540,031
2022-03-23 2022-03-21 19.644 587,486 -245 0.63% 11,540,836
2022-03-22 2022-03-18 19.644 587,731 -40 0.63% 11,545,649
2022-01-10 2022-01-06 19.644 587,771 -652 0.63% 11,546,435
2022-01-07 2022-01-05 19.644 588,423 -855 0.63% 11,559,243
2021-12-08 2021-12-06 19.644 589,278 -448 0.63% 11,576,039
2021-12-07 2021-12-03 19.644 589,726 -489 0.63% 11,584,840
2021-12-03 2021-12-01 19.644 590,215 +408 0.63% 11,594,446
2021-11-22 2021-11-18 19.644 589,807 +407 0.63% 11,586,431
2021-11-19 2021-11-17 19.644 589,400 -82 0.63% 11,578,436
2021-11-17 2021-11-15 19.644 589,482 -814 0.63% 11,580,046
2021-11-09 2021-11-05 19.644 590,296 +977 0.63% 11,596,037
2021-10-26 2021-10-22 19.644 589,319 +1,344 0.63% 11,576,844
2021-10-19 2021-10-15 19.644 587,975 +1,018 0.63% 11,550,442
2021-08-18 2021-08-16 19.644 586,957 -1,629 0.63% 11,530,444
2021-07-23 2021-07-21 19.644 588,586 -1,669 0.63% 11,562,445
2021-07-08 2021-07-06 19.644 590,255 -489 0.63% 11,595,232
2021-06-22 2021-06-18 19.644 590,744 +407 0.63% 11,604,838
2021-06-07 2021-06-03 19.644 590,337 -122 0.63% 11,596,842
2021-06-02 2021-05-31 19.644 590,459 -529 0.63% 11,599,239
2021-05-27 2021-05-25 19.644 590,988 -204 0.63% 11,609,631
2021-04-22 2021-04-20 19.644 591,192 +407 0.63% 11,613,638
2021-04-08 2021-04-01 19.644 590,785 +407 0.63% 11,605,643
2021-03-24 2021-03-22 19.644 590,378 -529 0.63% 11,597,648
2021-03-04 2021-03-02 19.644 590,907 +1,018 0.63% 11,608,040
2021-02-25 2021-02-23 19.644 589,889 +407 0.63% 11,588,042
2021-02-24 2021-02-22 19.644 589,482 +530 0.63% 11,580,046
2021-02-23 2021-02-19 19.644 588,952 +529 0.63% 11,569,635
2021-02-22 2021-02-18 19.644 588,423 +1,181 0.63% 11,559,243
2021-02-08 2021-02-04 19.644 587,242 +1,018 0.63% 11,536,043
2020-12-14 2020-12-10 19.644 586,224 -81 0.63% 11,516,045
2020-12-07 2020-12-03 19.644 586,305 -285 0.63% 11,517,636
2020-09-29 2020-09-25 19.644 586,590 -204 0.63% 11,523,235
2020-09-02 2020-08-31 19.644 586,794 +204 0.63% 11,527,242
2020-08-20 2020-08-18 19.644 586,590 +40 0.63% 11,523,235
2020-08-19 2020-08-17 19.644 586,550 +693 0.63% 11,522,449
2020-08-18 2020-08-14 19.644 585,857 +3,095 0.63% 11,508,835
2020-08-07 2020-08-05 19.644 582,762 +122 0.62% 11,448,036
2020-07-30 2020-07-28 19.644 582,640 -1,018 0.62% 11,445,639
2020-07-16 2020-07-14 19.644 583,658 +2,036 0.62% 11,465,637
2020-07-09 2020-07-07 19.644 581,622 -6,149 0.62% 11,425,641
2020-06-01 2020-05-28 19.644 587,771 -82 0.63% 11,546,435
2020-05-27 2020-05-25 19.644 587,853 -407 0.63% 11,548,046
2020-05-19 2020-05-15 19.644 588,260 +285 0.63% 11,556,041
2020-05-15 2020-05-13 19.644 587,975 +285 0.63% 11,550,442
2020-03-31 2020-03-27 19.644 587,690 +530 0.63% 11,544,844
2020-02-28 2020-02-26 19.644 587,160 -82 0.63% 11,534,432
2020-02-26 2020-02-24 19.644 587,242 -1,262 0.63% 11,536,043
2020-02-21 2020-02-19 19.644 588,504 +81 0.63% 11,560,834
2020-01-09 2020-01-07 19.644 588,423 +1,222 0.63% 11,559,243
2019-11-28 2019-11-26 19.644 587,201 -2 0.63% 11,535,237
2019-10-10 2019-10-08 19.644 587,203 -6,515 0.63% 11,535,277
2019-09-20 2019-09-18 19.644 593,718 +733 0.63% 11,663,260
2019-09-19 2019-09-17 19.644 592,985 -408 0.63% 11,648,861
2019-09-17 2019-09-13 19.644 593,393 -1,018 0.63% 11,656,876
2019-09-13 2019-09-11 19.644 594,411 +41 0.64% 11,676,874
2019-08-30 2019-08-28 19.644 594,370 +2,240 0.64% 11,676,068
2019-07-19 2019-07-17 19.644 592,130 -82 0.63% 11,632,065
2019-07-09 2019-07-05 19.644 592,212 +489 0.63% 11,633,676
2019-05-17 2019-05-15 19.644 591,723 -81 0.63% 11,624,070
2019-05-08 2019-05-06 19.644 591,804 +2,850 0.63% 11,625,661
2019-04-25 2019-04-23 19.644 588,954 +204 0.63% 11,569,674
2019-04-17 2019-04-15 19.644 588,750 +203 0.63% 11,565,667
2019-04-12 2019-04-10 19.644 588,547 +204 0.63% 11,561,679
2019-04-11 2019-04-09 19.644 588,343 +367 0.63% 11,557,671
2019-04-10 2019-04-08 19.644 587,976 +651 0.63% 11,550,462
2019-04-09 2019-04-04 19.644 587,325 +82 0.63% 11,537,673
2019-04-08 2019-04-03 19.644 587,243 +1,547 0.63% 11,536,062
2019-04-02 2019-03-29 19.644 585,696 +1,222 0.63% 11,505,673
2019-03-26 2019-03-22 19.644 584,474 +1,018 0.62% 11,481,667
2019-03-04 2019-02-28 19.644 583,456 +448 0.62% 11,461,669
2019-03-01 2019-02-27 19.644 583,008 -326 0.62% 11,452,868
2019-02-28 2019-02-26 19.644 583,334 -3,746 0.62% 11,459,272
2019-01-30 2019-01-28 19.644 587,080 +203 0.63% 11,532,860
2019-01-25 2019-01-23 19.644 586,877 +1,507 0.63% 11,528,873
2019-01-14 2019-01-10 19.644 585,370 +407 0.63% 11,499,268
2019-01-10 2019-01-08 19.644 584,963 -81 0.63% 11,491,273
2019-01-07 2019-01-03 19.644 585,044 -1,222 0.63% 11,492,864
2019-01-02 2018-12-27 19.644 586,266 -2,077 0.63% 11,516,870
2018-11-30 2018-11-28 19.644 588,343 +204 0.67% 11,557,671
2018-11-29 2018-11-27 19.644 588,139 -82 0.67% 11,553,664
2018-11-20 2018-11-16 19.644 588,221 +82 0.67% 11,555,275
2018-10-26 2018-10-24 19.644 588,139 +122 0.67% 11,553,664
2018-10-25 2018-10-23 19.644 588,017 -5,376 0.67% 11,551,267
2018-10-19 2018-10-16 19.644 593,393 -10,303 0.68% 11,656,876
2018-09-19 2018-09-17 19.644 603,696 -122 0.88% 11,859,273
2018-09-14 2018-09-12 19.644 603,818 -41 0.88% 11,861,669
2018-09-04 2018-08-31 19.644 603,859 -122 0.88% 11,862,475
2018-07-27 2018-07-25 19.644 603,981 +489 0.88% 11,864,871
2018-07-26 2018-07-24 19.644 603,492 -611 0.88% 11,855,265
2018-07-25 2018-07-23 19.644 604,103 -285 0.88% 11,867,268
2018-06-15 2018-06-13 19.644 604,388 -204 0.88% 11,872,866
2018-06-14 2018-06-12 19.644 604,592 +41 0.88% 11,876,874
2018-05-25 2018-05-23 19.644 604,551 -489 0.88% 11,876,069
2018-05-21 2018-05-17 19.644 605,040 +733 0.89% 11,885,675
2018-05-09 2018-05-07 19.644 604,307 -285 0.88% 11,871,275
2018-05-07 2018-05-03 19.644 604,592 +245 0.88% 11,876,874
2018-05-04 2018-05-02 19.644 604,347 +4,072 0.88% 11,872,061
2018-05-02 2018-04-27 19.644 600,275 +41 0.88% 11,792,069
2018-04-30 2018-04-26 19.644 600,234 -10,263 0.88% 11,791,263
2018-04-27 2018-04-25 19.644 610,497 -81 0.89% 11,992,874
2018-04-25 2018-04-23 19.644 610,578 -41 0.89% 11,994,466
2018-04-23 2018-04-19 19.644 610,619 -774 0.89% 11,995,271
2018-04-20 2018-04-18 19.644 611,393 +285 0.89% 12,010,476
2018-04-17 2018-04-13 19.644 611,108 -122 0.89% 12,004,877
2018-04-13 2018-04-11 19.644 611,230 +41 0.89% 12,007,274
2018-04-06 2018-04-03 19.644 611,189 -41 0.89% 12,006,468
2018-03-29 2018-03-27 19.644 611,230 +448 0.89% 12,007,274
2018-02-05 2018-02-01 19.644 610,782 +3,665 0.89% 11,998,473
2018-02-02 2018-01-31 19.644 607,117 +285 0.89% 11,926,476
2018-01-31 2018-01-29 19.644 606,832 -1,344 0.89% 11,920,878
2018-01-30 2018-01-26 19.644 608,176 -162 0.89% 11,947,280
2018-01-29 2018-01-25 19.644 608,338 +7,737 0.89% 11,950,462
2018-01-25 2018-01-23 19.644 600,601 +82 0.88% 11,798,473
2018-01-22 2018-01-18 19.644 600,519 -571 0.88% 11,796,862
2018-01-19 2018-01-17 19.644 601,090 +408 0.88% 11,808,079
2018-01-15 2018-01-11 19.644 600,682 +407 0.88% 11,800,064
2018-01-11 2018-01-09 19.644 600,275 +4,846 0.88% 11,792,069
2018-01-10 2018-01-08 19.644 595,429 -3,095 0.87% 11,696,872
2018-01-09 2018-01-05 19.644 598,524 -81 0.88% 11,757,671
2018-01-08 2018-01-04 19.644 598,605 +366 0.88% 11,759,263
2017-12-21 2017-12-19 19.644 598,239 -326 0.88% 11,752,073
2017-12-13 2017-12-11 19.644 598,565 +41 0.88% 11,758,477
2017-12-12 2017-12-08 19.644 598,524 +2,036 0.88% 11,757,671
2017-12-11 2017-12-07 19.644 596,488 +6,475 0.87% 11,717,675
2017-12-08 2017-12-06 23.573 590,013 -15,841 0.86% 13,908,573
2017-12-07 2017-12-05 19.644 605,854 +611 0.89% 11,901,665
2017-11-02 2017-10-31 19.644 605,243 +3,543 0.89% 11,889,662
2017-10-27 2017-10-25 19.644 601,700 +1,140 0.88% 11,820,062
2017-10-06 2017-10-03 19.644 600,560 +1,018 0.88% 11,797,668
2017-10-03 2017-09-28 19.644 599,542 -285 0.88% 11,777,670
2017-09-27 2017-09-25 19.644 599,827 +611 0.88% 11,783,268
2017-09-21 2017-09-19 19.644 599,216 -12,462 0.88% 11,771,265
2017-09-20 2017-09-18 19.644 611,678 +82 0.89% 12,016,074
2017-09-14 2017-09-12 19.644 611,596 +896 0.89% 12,014,464
2017-09-12 2017-09-08 19.644 610,700 +162 0.89% 11,996,862
2017-09-07 2017-09-05 19.644 610,538 +41 0.89% 11,993,680
2017-09-05 2017-09-01 19.644 610,497 +367 0.89% 11,992,874
2017-09-04 2017-08-31 19.644 610,130 -82 0.89% 11,985,665
2017-08-31 2017-08-29 19.644 610,212 -936 0.89% 11,987,276
2017-08-30 2017-08-28 19.644 611,148 +163 0.89% 12,005,663
2017-08-29 2017-08-25 19.644 610,985 +40 0.89% 12,002,461
2017-08-17 2017-08-15 19.644 610,945 -40 0.89% 12,001,675
2017-08-09 2017-08-07 19.644 610,985 +122 0.89% 12,002,461
2017-08-03 2017-08-01 19.644 610,863 +488 0.89% 12,000,064
2017-07-27 2017-07-25 19.644 610,375 +408 0.89% 11,990,478
2017-06-28 2017-06-26 19.644 609,967 +448 0.89% 11,982,463
2017-06-27 2017-06-23 19.644 609,519 +488 0.89% 11,973,662
2017-06-26 2017-06-22 19.644 609,031 -5,701 0.89% 11,964,076
2017-06-15 2017-06-13 19.644 614,732 +8 0.90% 12,076,069
2017-06-14 2017-06-12 19.644 614,724 +1,832 0.90% 12,075,911
2017-06-13 2017-06-09 19.644 612,892 -2,362 0.90% 12,039,923
2017-06-12 2017-06-08 19.644 615,254 +204 0.90% 12,086,323
2017-06-09 2017-06-07 19.644 615,050 -4,073 0.90% 12,082,316
2017-06-08 2017-06-06 19.644 619,123 -1,221 0.91% 12,162,327
2017-06-06 2017-06-02 19.644 620,344 +1,018 0.91% 12,186,313
2017-06-05 2017-06-01 19.644 619,326 -611 0.91% 12,166,315
2017-06-01 2017-05-29 19.644 619,937 -2,281 0.91% 12,178,318
2017-05-31 2017-05-26 19.644 622,218 -1,547 0.91% 12,223,127
2017-05-29 2017-05-25 19.644 623,765 +651 0.91% 12,253,517
2017-05-26 2017-05-24 19.644 623,114 +693 0.91% 12,240,728
2017-05-22 2017-05-18 19.644 622,421 +814 0.91% 12,227,115
2017-05-18 2017-05-16 19.644 621,607 +1,018 0.91% 12,211,124
2017-05-17 2017-05-15 19.644 620,589 -81 0.91% 12,191,126
2017-05-16 2017-05-12 19.644 620,670 -163 0.91% 12,192,717
2017-05-11 2017-05-09 19.644 620,833 +529 0.91% 12,195,919
2017-05-10 2017-05-08 19.644 620,304 +856 0.91% 12,185,527
2017-05-08 2017-05-04 19.644 619,448 -245 0.91% 12,168,712
2017-05-04 2017-04-28 19.644 619,693 +82 0.91% 12,173,525
2017-04-27 2017-04-25 19.644 619,611 -82 0.91% 12,171,914
2017-04-24 2017-04-20 19.644 619,693 +489 0.91% 12,173,525
2017-04-19 2017-04-13 19.644 619,204 +1,018 0.91% 12,163,919
2017-04-13 2017-04-11 19.644 618,186 +204 0.90% 12,143,921
2017-04-11 2017-04-07 19.644 617,982 +4,357 0.90% 12,139,913
2017-04-10 2017-04-06 19.644 613,625 +407 0.90% 12,054,322
2017-04-07 2017-04-05 19.644 613,218 +163 0.90% 12,046,327
2017-04-06 2017-04-03 19.644 613,055 -285 0.90% 12,043,125
2017-04-05 2017-03-31 19.644 613,340 +1,426 0.90% 12,048,724
2017-04-03 2017-03-30 19.644 611,914 -530 0.90% 12,020,711
2017-03-30 2017-03-28 19.644 612,444 +3,095 0.90% 12,031,122
2017-03-29 2017-03-27 21.609 609,349 +1,018 0.89% 13,167,355
2017-03-28 2017-03-24 19.644 608,331 +1,263 0.89% 11,950,325
2017-03-27 2017-03-23 21.609 607,068 -408 0.89% 13,118,065
2017-03-22 2017-03-20 19.644 607,476 +611 0.89% 11,933,529
2017-03-21 2017-03-17 21.609 606,865 +1,344 0.89% 13,113,678
2017-03-17 2017-03-15 21.609 605,521 -1,059 0.89% 13,084,636
2017-03-16 2017-03-14 21.609 606,580 +5,091 0.89% 13,107,520
2017-03-09 2017-03-07 21.609 601,489 +15,353 0.88% 12,997,509
2017-03-08 2017-03-06 21.609 586,136 -1,018 0.86% 12,665,748
2017-03-07 2017-03-03 21.609 587,154 +40 0.86% 12,687,746
2017-03-02 2017-02-28 21.609 587,114 +9,652 0.86% 12,686,881
2017-03-01 2017-02-27 21.609 577,462 -1,222 0.84% 12,478,312
2017-02-24 2017-02-22 21.609 578,684 +3,462 0.85% 12,504,718
2017-02-22 2017-02-20 19.644 575,222 +4,072 0.84% 11,299,917
2017-02-21 2017-02-17 21.609 571,150 +530 0.84% 12,341,917
2017-02-20 2017-02-16 21.609 570,620 -326 0.83% 12,330,464
2017-02-17 2017-02-15 21.609 570,946 +1,059 0.84% 12,337,509
2017-02-14 2017-02-10 21.609 569,887 -82 0.83% 12,314,625
2017-02-13 2017-02-09 21.609 569,969 +1,955 0.83% 12,316,397
2017-02-10 2017-02-08 21.609 568,014 +1,100 0.83% 12,274,151
2017-02-08 2017-02-06 21.609 566,914 +651 0.83% 12,250,382
2017-02-07 2017-02-03 21.609 566,263 +1,629 0.83% 12,236,314
2017-02-03 2017-02-01 19.644 564,634 +3,054 0.83% 11,091,921
2017-02-02 2017-01-27 21.609 561,580 +1,263 0.82% 12,135,120
2017-02-01 2017-01-25 21.609 560,317 -530 0.82% 12,107,828
2017-01-26 2017-01-24 21.609 560,847 +41 0.82% 12,119,281
2017-01-25 2017-01-23 21.609 560,806 -204 0.82% 12,118,395
2017-01-24 2017-01-20 21.609 561,010 +82 0.82% 12,122,803
2017-01-23 2017-01-19 19.644 560,928 -977 0.82% 11,019,119
2017-01-20 2017-01-18 19.644 561,905 -204 0.82% 11,038,312
2017-01-19 2017-01-17 21.609 562,109 +41 0.82% 12,146,551
2017-01-18 2017-01-16 21.609 562,068 +40 0.82% 12,145,665
2017-01-17 2017-01-13 21.609 562,028 -570 0.82% 12,144,801
2017-01-16 2017-01-12 21.609 562,598 -1,140 0.82% 12,157,118
2017-01-13 2017-01-11 21.609 563,738 -692 0.82% 12,181,752
2017-01-12 2017-01-10 23.573 564,430 -41 0.83% 13,305,497
2017-01-11 2017-01-09 23.573 564,471 -8,756 0.83% 13,306,463
2017-01-10 2017-01-06 23.573 573,227 +2,484 0.84% 13,512,871
2017-01-09 2017-01-05 21.609 570,743 +10,833 0.83% 12,333,122
2017-01-05 2017-01-03 23.573 559,910 +10,222 0.82% 13,198,945
2016-12-30 2016-12-28 23.573 549,688 -82 0.80% 12,957,978
2016-12-29 2016-12-23 23.573 549,770 +1,059 0.80% 12,959,911
2016-12-28 2016-12-22 23.573 548,711 -4,113 0.80% 12,934,947
2016-12-23 2016-12-21 21.609 552,824 +163 0.81% 11,945,912
2016-12-22 2016-12-20 23.573 552,661 -5,050 0.81% 13,028,062
2016-12-21 2016-12-19 23.573 557,711 -4,072 0.82% 13,147,107
2016-12-20 2016-12-16 21.609 561,783 +40 0.82% 12,139,506
2016-12-16 2016-12-14 19.644 561,743 +2,973 0.82% 11,035,129
2016-12-15 2016-12-13 19.644 558,770 +2,851 0.82% 10,976,726
2016-12-13 2016-12-09 21.609 555,919 +7,534 0.81% 12,012,792
2016-12-09 2016-12-07 21.609 548,385 +3,176 0.80% 11,849,991
2016-12-08 2016-12-06 21.609 545,209 +1,629 0.80% 11,781,361
2016-12-07 2016-12-05 23.573 543,580 +82 0.80% 12,813,993
2016-12-06 2016-12-02 23.573 543,498 +2,688 0.80% 12,812,060
2016-12-05 2016-12-01 21.609 540,810 -1,629 0.79% 11,686,303
2016-12-02 2016-11-30 23.573 542,439 +1,099 0.79% 12,787,095
2016-12-01 2016-11-29 23.573 541,340 +163 0.79% 12,761,188
2016-11-29 2016-11-25 23.573 541,177 -41 0.79% 12,757,346
2016-11-28 2016-11-24 23.573 541,218 +408 0.79% 12,758,312
2016-11-24 2016-11-22 23.573 540,810 +285 0.79% 12,748,694
2016-11-23 2016-11-21 23.573 540,525 -2,403 0.79% 12,741,976
2016-11-22 2016-11-18 23.573 542,928 -82 0.79% 12,798,623
2016-11-21 2016-11-17 23.573 543,010 +1,874 0.79% 12,800,556
2016-11-18 2016-11-16 23.573 541,136 +122 0.79% 12,756,379
2016-11-17 2016-11-15 23.573 541,014 +733 0.79% 12,753,503
2016-11-16 2016-11-14 23.573 540,281 +937 0.79% 12,736,224
2016-11-15 2016-11-11 25.538 539,344 -7,127 0.79% 13,773,647
2016-11-14 2016-11-10 23.573 546,471 +3,665 0.80% 12,882,143
2016-11-11 2016-11-09 23.573 542,806 +3,380 0.79% 12,795,747
2016-11-10 2016-11-08 23.573 539,426 +2,729 0.79% 12,716,069
2016-11-09 2016-11-07 23.573 536,697 +692 0.79% 12,651,737
2016-11-08 2016-11-04 23.573 536,005 +2,729 0.78% 12,635,425
2016-11-07 2016-11-03 25.538 533,276 +14,782 0.78% 13,618,684
2016-11-04 2016-11-02 25.538 518,494 -203 0.76% 13,241,185
2016-11-02 2016-10-31 25.538 518,697 +4,235 0.76% 13,246,369
2016-11-01 2016-10-28 27.502 514,462 +1,100 0.75% 14,148,848
2016-10-31 2016-10-27 27.502 513,362 +14,334 0.75% 14,118,596
2016-10-28 2016-10-26 25.538 499,028 -1,588 0.73% 12,744,066
2016-10-27 2016-10-25 27.502 500,616 +489 0.73% 13,768,052
2016-10-26 2016-10-24 27.502 500,127 +3,950 0.73% 13,754,604
2016-10-25 2016-10-20 29.467 496,177 +5,783 0.73% 14,620,682
2016-10-24 2016-10-19 29.467 490,394 +2,036 0.72% 14,450,277
2016-10-20 2016-10-18 27.502 488,358 -81 0.71% 13,430,930
2016-10-19 2016-10-17 27.502 488,439 +8,511 0.71% 13,433,158
2016-10-18 2016-10-14 29.467 479,928 +21,461 0.70% 14,141,878
2016-10-17 2016-10-13 29.467 458,467 -244 0.67% 13,509,494
2016-10-12 2016-10-07 29.467 458,711 +1,222 0.67% 13,516,684
2016-10-11 2016-10-06 29.467 457,489 +5,375 0.67% 13,480,676
2016-10-06 2016-10-04 29.467 452,114 -1,303 0.66% 13,322,293
2016-10-05 2016-10-03 29.467 453,417 -2,240 0.66% 13,360,688
2016-10-04 2016-09-30 29.467 455,657 +367 0.67% 13,426,693
2016-10-03 2016-09-29 29.467 455,290 +17,878 0.67% 13,415,879
2016-09-30 2016-09-28 29.467 437,412 +3,258 0.64% 12,889,074
2016-09-29 2016-09-27 29.467 434,154 +8,674 0.64% 12,793,071
2016-09-28 2016-09-26 29.467 425,480 -448 0.62% 12,537,477
2016-09-27 2016-09-23 27.502 425,928 -4,643 0.62% 11,713,967
2016-09-23 2016-09-21 29.467 430,571 +1,955 0.63% 12,687,492
2016-09-22 2016-09-20 29.467 428,616 -1,018 0.63% 12,629,885
2016-09-21 2016-09-19 29.467 429,634 -3,054 0.63% 12,659,882
2016-09-20 2016-09-15 29.467 432,688 -367 0.63% 12,749,873
2016-09-19 2016-09-14 29.467 433,055 +815 0.63% 12,760,687
2016-09-15 2016-09-13 29.467 432,240 +40 0.63% 12,736,672
2016-09-14 2016-09-12 29.467 432,200 +163 0.63% 12,735,493
2016-09-13 2016-09-09 31.431 432,037 +22,439 0.63% 13,579,403
2016-09-08 2016-09-06 31.431 409,598 +10,955 0.60% 12,874,120
2016-09-07 2016-09-05 31.431 398,643 +1,588 0.58% 12,529,792
2016-09-06 2016-09-02 31.431 397,055 +1,751 0.58% 12,479,880
2016-09-05 2016-09-01 33.396 395,304 +530 0.58% 13,201,397
2016-09-02 2016-08-31 33.396 394,774 -6,720 0.58% 13,183,697
2016-08-31 2016-08-29 33.396 401,494 +2,118 0.59% 13,408,115
2016-08-29 2016-08-25 33.396 399,376 +366 0.58% 13,337,383
2016-08-25 2016-08-23 33.396 399,010 +204 0.58% 13,325,161
2016-08-24 2016-08-22 33.396 398,806 +326 0.58% 13,318,348
2016-08-23 2016-08-19 33.396 398,480 -692 0.58% 13,307,461
2016-08-22 2016-08-18 33.396 399,172 +651 0.58% 13,330,571
2016-08-19 2016-08-17 31.431 398,521 +4,724 0.58% 12,525,958
2016-08-18 2016-08-16 33.396 393,797 +2,525 0.58% 13,151,070
2016-08-17 2016-08-15 33.396 391,272 +19,466 0.57% 13,066,746
2016-08-16 2016-08-12 31.431 371,806 -529 0.54% 11,686,276
2016-08-15 2016-08-11 33.396 372,335 +1,384 0.54% 12,434,334
2016-08-12 2016-08-10 33.396 370,951 -2,443 0.54% 12,388,115
2016-08-11 2016-08-09 33.396 373,394 -2,158 0.55% 12,469,700
2016-08-10 2016-08-08 33.396 375,552 -1,222 0.55% 12,541,768
2016-08-09 2016-08-05 31.431 376,774 +488 0.55% 11,842,425
2016-08-08 2016-08-04 33.396 376,286 +4,236 0.55% 12,566,280
2016-08-05 2016-08-03 31.431 372,050 -1,140 0.54% 11,693,945
2016-08-04 2016-08-01 31.431 373,190 +162 0.55% 11,729,776
2016-08-03 2016-07-29 31.431 373,028 +82 0.55% 11,724,685
2016-08-01 2016-07-28 31.431 372,946 +448 0.55% 11,722,107
2016-07-29 2016-07-27 33.396 372,498 +814 0.54% 12,439,778
2016-07-28 2016-07-26 33.396 371,684 +448 0.54% 12,412,594
2016-07-27 2016-07-25 33.396 371,236 -163 0.54% 12,397,632
2016-07-26 2016-07-22 33.396 371,399 +1,141 0.54% 12,403,076
2016-07-25 2016-07-21 33.396 370,258 +1,384 0.54% 12,364,972
2016-07-22 2016-07-20 33.396 368,874 +3,543 0.54% 12,318,752
2016-07-21 2016-07-19 31.431 365,331 +815 0.53% 11,482,759
2016-07-20 2016-07-18 31.431 364,516 -2,810 0.53% 11,457,143
2016-07-19 2016-07-15 31.431 367,326 +1,995 0.54% 11,545,464
2016-07-18 2016-07-14 33.396 365,331 +6,190 0.53% 12,200,432
2016-07-15 2016-07-13 31.431 359,141 +5,620 0.53% 11,288,201
2016-07-14 2016-07-12 33.396 353,521 +285 0.52% 11,806,030
2016-07-13 2016-07-11 33.396 353,236 -2,728 0.52% 11,796,512
2016-07-12 2016-07-08 33.396 355,964 -3,991 0.52% 11,887,616
2016-07-11 2016-07-07 33.396 359,955 +651 0.53% 12,020,897
2016-07-08 2016-07-06 33.396 359,304 -2,077 0.53% 11,999,157
2016-07-07 2016-07-05 33.396 361,381 +1,059 0.53% 12,068,519
2016-07-06 2016-07-04 33.396 360,322 +408 0.53% 12,033,153
2016-07-05 2016-06-30 33.396 359,914 +5,945 0.53% 12,019,528
2016-07-04 2016-06-29 33.396 353,969 +3,380 0.52% 11,820,991
2016-06-30 2016-06-28 35.360 350,589 +1,914 0.51% 12,396,827
2016-06-29 2016-06-27 35.360 348,675 +3,014 0.51% 12,329,148
2016-06-28 2016-06-24 35.360 345,661 +4,235 0.51% 12,222,573
2016-06-27 2016-06-23 35.360 341,426 -1,425 0.50% 12,072,823
2016-06-24 2016-06-22 37.324 342,851 +11,443 0.50% 12,796,723
2016-06-23 2016-06-21 37.324 331,408 -6,230 0.48% 12,369,619
2016-06-22 2016-06-20 35.360 337,638 +855 0.49% 11,938,880
2016-06-21 2016-06-17 35.360 336,783 +81 0.49% 11,908,647
2016-06-20 2016-06-16 33.396 336,702 +3,462 0.49% 11,244,350
2016-06-17 2016-06-15 35.360 333,240 +2,315 0.49% 11,783,366
2016-06-16 2016-06-14 35.360 330,925 +1,629 0.48% 11,701,508
2016-06-15 2016-06-13 35.360 329,296 -1,954 0.48% 11,643,907
2016-06-14 2016-06-10 37.324 331,250 +2,850 0.48% 12,363,722
2016-06-13 2016-06-08 37.324 328,400 +2,892 0.48% 12,257,348
2016-06-10 2016-06-07 37.324 325,508 +2,158 0.48% 12,149,405
2016-06-08 2016-06-06 37.324 323,350 +3,258 0.47% 12,068,859
2016-06-07 2016-06-03 37.324 320,092 +1,914 0.47% 11,947,256
2016-06-06 2016-06-02 37.324 318,178 +10,914 0.47% 11,875,817
2016-06-03 2016-06-01 39.289 307,264 -814 0.45% 12,072,061
2016-06-02 2016-05-31 39.289 308,078 -1,914 0.45% 12,104,042
2016-06-01 2016-05-30 37.324 309,992 -571 0.45% 11,570,279
2016-05-31 2016-05-27 39.289 310,563 -1,588 0.45% 12,201,675
2016-05-30 2016-05-26 39.289 312,151 -5,009 0.46% 12,264,066
2016-05-27 2016-05-25 41.253 317,160 -2,851 0.46% 13,083,907
2016-05-26 2016-05-24 39.289 320,011 -773 0.47% 12,572,877
2016-05-25 2016-05-23 35.360 320,784 +25,045 0.47% 11,342,922
2016-05-24 2016-05-20 47.147 295,739 -2,444 0.43% 13,943,108
2016-05-23 2016-05-19 41.253 298,183 +3,177 0.44% 12,301,043
2016-05-20 2016-05-18 41.253 295,006 +1,833 0.43% 12,169,981
2016-05-19 2016-05-17 45.182 293,173 +2,239 0.43% 13,246,208
2016-05-18 2016-05-16 47.147 290,934 +41 0.43% 13,716,568
2016-05-17 2016-05-13 47.147 290,893 -1,527 0.44% 13,714,635
2016-05-16 2016-05-12 47.147 292,420 -3,136 0.44% 13,786,628
2016-05-13 2016-05-11 47.147 295,556 +2,851 0.44% 13,934,480
2016-05-12 2016-05-10 49.111 292,705 -407 0.44% 14,375,068
2016-05-11 2016-05-09 49.111 293,112 -82 0.44% 14,395,056
2016-05-10 2016-05-06 49.111 293,194 -244 0.44% 14,399,083
2016-05-09 2016-05-05 49.111 293,438 +163 0.44% 14,411,066
2016-05-06 2016-05-04 49.111 293,275 +3,095 0.47% 14,403,061
2016-05-05 2016-05-03 51.076 290,180 -367 0.47% 14,821,105
2016-05-04 2016-04-29 51.076 290,547 -1,995 0.47% 14,839,849
2016-05-03 2016-04-28 51.076 292,542 +2,769 0.47% 14,941,745
2016-04-28 2016-04-26 53.040 289,773 -407 0.47% 15,369,560
2016-04-27 2016-04-25 51.076 290,180 +692 0.47% 14,821,105
2016-04-26 2016-04-22 53.040 289,488 -204 0.47% 15,354,444
2016-04-25 2016-04-21 53.040 289,692 +774 0.47% 15,365,264
2016-04-22 2016-04-20 51.076 288,918 -3,013 0.46% 14,756,647
2016-04-21 2016-04-19 53.040 291,931 -1,222 0.47% 15,484,020
2016-04-20 2016-04-18 53.040 293,153 +326 0.47% 15,548,835
2016-04-19 2016-04-15 55.004 292,827 +2,647 0.47% 16,106,786
2016-04-18 2016-04-14 55.004 290,180 +1,059 0.53% 15,961,190
2016-04-15 2016-04-13 55.004 289,121 +3,298 0.53% 15,902,940
2016-04-14 2016-04-12 53.040 285,823 +3,340 0.52% 15,160,052
2016-04-12 2016-04-08 55.004 282,483 -774 0.52% 15,537,820
2016-04-08 2016-04-06 55.004 283,257 -652 0.52% 15,580,394
2016-04-07 2016-04-05 55.004 283,909 +1,018 0.52% 15,616,257
2016-04-06 2016-04-01 55.004 282,891 -244 0.52% 15,560,262
2016-04-05 2016-03-31 53.040 283,135 -122 0.52% 15,017,480
2016-04-01 2016-03-30 55.004 283,257 +1,466 0.52% 15,580,394
2016-03-31 2016-03-29 53.040 281,791 -733 0.52% 14,946,195
2016-03-30 2016-03-24 55.004 282,524 +855 0.52% 15,540,076
2016-03-29 2016-03-23 55.004 281,669 +1,507 0.52% 15,493,047
2016-03-24 2016-03-22 56.969 280,162 -692 0.51% 15,960,518
2016-03-23 2016-03-21 58.933 280,854 -1,181 0.51% 16,551,662
2016-03-22 2016-03-18 60.898 282,035 +1,099 0.52% 17,175,305
2016-03-21 2016-03-17 66.791 280,936 -3,176 0.54% 18,764,028
2016-03-18 2016-03-16 62.862 284,112 +936 0.55% 17,859,912
2016-03-17 2016-03-15 60.898 283,176 -2,810 0.55% 17,244,789
2016-03-16 2016-03-14 58.933 285,986 -6,108 0.55% 16,854,108
2016-03-15 2016-03-11 60.898 292,094 +3,298 0.57% 17,787,876
2016-03-14 2016-03-10 55.004 288,796 +4,236 0.56% 15,885,064
2016-03-11 2016-03-09 56.969 284,560 +5,660 0.57% 16,211,067
2016-03-10 2016-03-08 60.898 278,900 -733 0.56% 16,984,390
2016-03-09 2016-03-07 60.898 279,633 -1,221 0.56% 17,029,028
2016-03-08 2016-03-04 56.969 280,854 -1,019 0.57% 15,999,940
2016-03-07 2016-03-03 53.040 281,873 +571 0.57% 14,950,544
2016-03-04 2016-03-02 55.004 281,302 -326 0.57% 15,472,860
2016-03-03 2016-03-01 51.076 281,628 -1,629 0.57% 14,384,307
2016-03-02 2016-02-29 51.076 283,257 -570 0.57% 14,467,509
2016-03-01 2016-02-26 53.040 283,827 -815 0.57% 15,054,184
2016-02-29 2016-02-25 51.076 284,642 -8,145 0.57% 14,538,248
2016-02-26 2016-02-24 51.076 292,787 +408 0.59% 14,954,259
2016-02-24 2016-02-22 53.040 292,379 +3,868 0.59% 15,507,782
2016-02-22 2016-02-18 47.147 288,511 +367 0.58% 13,602,332
2016-02-19 2016-02-17 47.147 288,144 -41 0.58% 13,585,029
2016-02-18 2016-02-16 49.111 288,185 +285 0.58% 14,153,086
2016-02-17 2016-02-15 47.147 287,900 -203 0.58% 13,573,525
2016-02-16 2016-02-12 45.182 288,103 -41 0.58% 13,017,134
2016-02-15 2016-02-11 45.182 288,144 -407 0.58% 13,018,986
2016-02-12 2016-02-05 47.147 288,551 +896 0.58% 13,604,218
2016-02-05 2016-02-03 49.111 287,655 -1,507 0.58% 14,127,057
2016-02-04 2016-02-02 47.147 289,162 +570 0.58% 13,633,024
2016-02-03 2016-02-01 47.147 288,592 -2,240 0.58% 13,606,151
2016-02-02 2016-01-29 49.111 290,832 +407 0.59% 14,283,083
2016-02-01 2016-01-28 47.147 290,425 +1,792 0.59% 13,692,571
2016-01-29 2016-01-27 49.111 288,633 +3,991 0.58% 14,175,087
2016-01-28 2016-01-26 49.111 284,642 +1,181 0.57% 13,979,085
2016-01-27 2016-01-25 49.111 283,461 -774 0.60% 13,921,085
2016-01-26 2016-01-22 51.076 284,235 +1,874 0.61% 14,517,461
2016-01-25 2016-01-21 49.111 282,361 +1,466 0.60% 13,867,062
2016-01-22 2016-01-20 53.040 280,895 -367 0.60% 14,898,671
2016-01-21 2016-01-19 56.969 281,262 -13,235 0.60% 16,023,184
2016-01-20 2016-01-18 49.111 294,497 +2,729 0.63% 14,463,075
2016-01-19 2016-01-15 49.111 291,768 +1,262 0.62% 14,329,051
2016-01-18 2016-01-14 53.040 290,506 -1,955 0.62% 15,408,438
2016-01-15 2016-01-13 49.111 292,461 +2,403 0.62% 14,363,085
2016-01-14 2016-01-12 47.147 290,058 +3,095 0.62% 13,675,268
2016-01-13 2016-01-11 53.040 286,963 +1,385 0.61% 15,220,518
2016-01-12 2016-01-08 58.933 285,578 -3,951 0.61% 16,830,063
2016-01-11 2016-01-07 56.969 289,529 +1,426 0.62% 16,494,145
2016-01-08 2016-01-06 58.933 288,103 +3,135 0.61% 16,978,870
2016-01-07 2016-01-05 60.898 284,968 -2,484 0.61% 17,353,918
2016-01-06 2016-01-04 60.898 287,452 +2,973 0.61% 17,505,188
2016-01-05 2015-12-31 62.862 284,479 +163 0.61% 17,882,982
2016-01-04 2015-12-29 55.004 284,316 +5,905 0.61% 15,638,644
2015-12-30 2015-12-28 66.791 278,411 -5,213 0.59% 18,595,380
2015-12-29 2015-12-24 66.791 283,624 -9,855 0.60% 18,943,562
2015-12-28 2015-12-22 66.791 293,479 -72,407 0.62% 19,601,788
2015-12-23 2015-12-21 39.289 365,886 -6,312 0.78% 14,375,254
2015-12-22 2015-12-18 37.324 372,198 +1,262 0.79% 13,892,084
2015-12-18 2015-12-16 37.324 370,936 +2,036 0.79% 13,844,980
2015-12-17 2015-12-15 37.324 368,900 -366 0.79% 13,768,988
2015-12-15 2015-12-11 37.324 369,266 -3,055 0.79% 13,782,648
2015-12-14 2015-12-10 37.324 372,321 +815 0.79% 13,896,674
2015-12-11 2015-12-09 39.289 371,506 -2,851 0.79% 14,596,058
2015-12-10 2015-12-08 41.253 374,357 +14,987 0.80% 15,443,474
2015-12-09 2015-12-07 35.360 359,370 -489 0.77% 12,707,323
2015-12-07 2015-12-03 35.360 359,859 -570 0.95% 12,724,614
2015-12-04 2015-12-02 35.360 360,429 +407 0.95% 12,744,769
2015-12-03 2015-12-01 35.360 360,022 +1,222 0.95% 12,730,378
2015-12-02 2015-11-30 35.360 358,800 -2,444 0.95% 12,687,168
2015-12-01 2015-11-27 35.360 361,244 -24,841 0.96% 12,773,588
2015-11-30 2015-11-26 37.324 386,085 +40 1.02% 14,410,408
2015-11-27 2015-11-25 37.324 386,045 -2,036 1.02% 14,408,915
2015-11-25 2015-11-23 37.324 388,081 +41 1.03% 14,484,908
2015-11-24 2015-11-20 37.324 388,040 +204 1.03% 14,483,377
2015-11-23 2015-11-19 37.324 387,836 -2,932 1.03% 14,475,763
2015-11-20 2015-11-18 37.324 390,768 +6,108 1.03% 14,585,199
2015-11-19 2015-11-17 37.324 384,660 -366 1.02% 14,357,221
2015-11-18 2015-11-16 37.324 385,026 +40 1.02% 14,370,882
2015-11-17 2015-11-13 37.324 384,986 +41 1.02% 14,369,389
2015-11-16 2015-11-12 37.324 384,945 +5,091 1.02% 14,367,858
2015-11-13 2015-11-11 37.324 379,854 +4,113 1.00% 14,177,840
2015-11-12 2015-11-10 39.289 375,741 +16,493 0.99% 14,762,446
2015-11-11 2015-11-09 37.324 359,248 +6,312 0.95% 13,408,732
2015-11-10 2015-11-06 37.324 352,936 -285 0.93% 13,173,140
2015-11-06 2015-11-04 37.324 353,221 +41 0.93% 13,183,778
2015-11-05 2015-11-03 37.324 353,180 +326 0.93% 13,182,247
2015-11-04 2015-11-02 37.324 352,854 -408 0.93% 13,170,080
2015-11-03 2015-10-30 37.324 353,262 +5,294 0.93% 13,185,308
2015-11-02 2015-10-29 37.324 347,968 +24,476 0.92% 12,987,712
2015-10-30 2015-10-28 37.324 323,492 +203 0.86% 12,074,159
2015-10-29 2015-10-27 37.324 323,289 -55,914 0.85% 12,066,582
2015-10-28 2015-10-26 37.324 379,203 +3,910 1.00% 14,153,541
2015-10-27 2015-10-23 37.324 375,293 +529 0.99% 14,007,603
2015-10-26 2015-10-22 37.324 374,764 -81 0.99% 13,987,858
2015-10-23 2015-10-20 39.289 374,845 +40 0.99% 14,727,244
2015-10-22 2015-10-19 37.324 374,805 +2,484 0.99% 13,989,388
2015-10-20 2015-10-16 41.253 372,321 +1,222 0.98% 15,359,482
2015-10-19 2015-10-15 41.253 371,099 +2,892 0.98% 15,309,071
2015-10-16 2015-10-14 39.289 368,207 +244 0.97% 14,466,444
2015-10-15 2015-10-13 39.289 367,963 -163 0.97% 14,456,857
2015-10-14 2015-10-12 39.289 368,126 +3,014 0.97% 14,463,262
2015-10-13 2015-10-09 39.289 365,112 +3,258 0.97% 14,344,845
2015-10-12 2015-10-08 37.324 361,854 +18,040 0.96% 13,506,000
2015-10-09 2015-10-07 37.324 343,814 +18,530 0.91% 12,832,667
2015-10-07 2015-10-05 35.360 325,284 +407 0.86% 11,502,042
2015-10-06 2015-10-02 37.324 324,877 +2,566 0.86% 12,125,854
2015-10-05 2015-09-30 37.324 322,311 -1,019 0.85% 12,030,079
2015-10-02 2015-09-29 37.324 323,330 +1,426 0.86% 12,068,113
2015-09-30 2015-09-25 39.289 321,904 +1,588 0.85% 12,647,250
2015-09-29 2015-09-24 39.289 320,316 +1,466 0.85% 12,584,860
2015-09-25 2015-09-23 39.289 318,850 +1,507 0.84% 12,527,262
2015-09-24 2015-09-22 39.289 317,343 -204 0.84% 12,468,054
2015-09-23 2015-09-21 39.289 317,547 -366 0.89% 12,476,069
2015-09-22 2015-09-18 41.253 317,913 -855 0.89% 13,114,971
2015-09-21 2015-09-17 41.253 318,768 +2,036 0.89% 13,150,243
2015-09-18 2015-09-16 41.253 316,732 +407 0.89% 13,066,251
2015-09-17 2015-09-15 41.253 316,325 -1,466 0.88% 13,049,461
2015-09-16 2015-09-14 43.218 317,791 -3,054 0.89% 13,734,221
2015-09-15 2015-09-11 41.253 320,845 -6,923 0.90% 13,235,926
2015-09-14 2015-09-10 39.289 327,768 +1,669 0.92% 12,877,641
2015-09-11 2015-09-09 35.360 326,099 +2,118 0.91% 11,530,861
2015-09-10 2015-09-08 35.360 323,981 -163 0.91% 11,455,968
2015-09-09 2015-09-07 33.396 324,144 -489 0.91% 10,824,969
2015-09-07 2015-09-02 33.396 324,633 +448 0.91% 10,841,299
2015-09-04 2015-09-01 33.396 324,185 +815 0.91% 10,826,338
2015-09-02 2015-08-31 37.324 323,370 +2,362 0.90% 12,069,606
2015-09-01 2015-08-28 37.324 321,008 -4,399 0.90% 11,981,445
2015-08-31 2015-08-27 37.324 325,407 -5,497 0.91% 12,145,635
2015-08-28 2015-08-26 35.360 330,904 +692 0.92% 11,700,765
2015-08-27 2015-08-25 31.431 330,212 +3,502 0.92% 10,378,930
2015-08-26 2015-08-24 33.396 326,710 +10,263 0.91% 10,910,662
2015-08-25 2015-08-21 39.289 316,447 -855 0.88% 12,432,851
2015-08-24 2015-08-20 41.253 317,302 -1,019 0.89% 13,089,765
2015-08-21 2015-08-19 43.218 318,321 +6,313 0.89% 13,757,126
2015-08-20 2015-08-18 43.218 312,008 +1,629 0.87% 13,484,292
2015-08-19 2015-08-17 47.147 310,379 +1,018 0.87% 14,633,335
2015-08-18 2015-08-14 47.147 309,361 +285 0.86% 14,585,340
2015-08-17 2015-08-13 47.147 309,076 +1,384 0.86% 14,571,903
2015-08-14 2015-08-12 49.111 307,692 -10,588 0.86% 15,111,096
2015-08-13 2015-08-11 51.076 318,280 -407 0.89% 16,256,328
2015-08-12 2015-08-10 51.076 318,687 -2,484 0.89% 16,277,116
2015-08-11 2015-08-07 49.111 321,171 -3,299 0.90% 15,773,065
2015-08-10 2015-08-06 47.147 324,470 +1,140 0.91% 15,297,679
2015-08-07 2015-08-05 49.111 323,330 -448 0.90% 15,879,096
2015-08-06 2015-08-04 49.111 323,778 +1,100 0.91% 15,901,097
2015-08-05 2015-08-03 49.111 322,678 +244 0.90% 15,847,075
2015-08-04 2015-07-31 49.111 322,434 -1,018 0.90% 15,835,092
2015-08-03 2015-07-30 51.076 323,452 +570 0.90% 16,520,491
2015-07-31 2015-07-29 51.076 322,882 +1,752 0.90% 16,491,378
2015-07-30 2015-07-28 51.076 321,130 +2,117 0.90% 16,401,893
2015-07-29 2015-07-27 49.111 319,013 +6,027 0.89% 15,667,083
2015-07-28 2015-07-24 56.969 312,986 -6,882 0.87% 17,830,465
2015-07-27 2015-07-23 56.969 319,868 +4,235 0.89% 18,222,525
2015-07-24 2015-07-22 58.933 315,633 -3,909 0.88% 18,601,305
2015-07-23 2015-07-21 53.040 319,542 -448 0.89% 16,948,508
2015-07-22 2015-07-20 53.040 319,990 -489 0.89% 16,972,270
2015-07-21 2015-07-17 53.040 320,479 +1,263 0.90% 16,998,206
2015-07-20 2015-07-16 49.111 319,216 +977 0.89% 15,677,052
2015-07-17 2015-07-15 49.111 318,239 -1,507 0.89% 15,629,071
2015-07-16 2015-07-14 51.076 319,746 +1,996 0.89% 16,331,205
2015-07-15 2015-07-13 56.969 317,750 +37,995 0.89% 18,101,864
2015-07-14 2015-07-10 53.040 279,755 -7,412 0.78% 14,838,205
2015-07-13 2015-07-09 47.147 287,167 +13,236 0.80% 13,538,967
2015-07-10 2015-07-08 35.360 273,931 +12,624 0.77% 9,686,200
2015-07-09 2015-07-07 43.218 261,307 +10,059 0.73% 11,293,108
2015-07-08 2015-07-06 53.040 251,248 +3,054 0.70% 13,326,194
2015-07-07 2015-07-03 68.756 248,194 +7,005 0.69% 17,064,716
2015-07-06 2015-07-02 82.507 241,189 -774 0.67% 19,899,700
2015-07-03 2015-06-30 84.471 241,963 -1,385 0.68% 20,438,883
2015-07-02 2015-06-29 84.471 243,348 -285 0.68% 20,555,876
2015-06-30 2015-06-26 90.364 243,633 +13,358 0.68% 22,015,761
2015-06-29 2015-06-25 84.471 230,275 +5,009 0.64% 19,451,585
2015-06-26 2015-06-24 88.400 225,266 +3,013 0.63% 19,913,514
2015-06-25 2015-06-23 90.364 222,253 +2,037 0.62% 20,083,769
2015-06-24 2015-06-22 96.258 220,216 +814 0.62% 21,197,503
2015-06-23 2015-06-19 94.293 219,402 +1,181 0.61% 20,688,146
2015-06-22 2015-06-18 96.258 218,221 -6,923 0.61% 21,005,469
2015-06-19 2015-06-17 98.222 225,144 +1,751 0.63% 22,114,144
2015-06-18 2015-06-16 98.222 223,393 +2,606 0.62% 21,942,157
2015-06-16 2015-06-12 100.187 220,787 -6,638 0.62% 22,119,914
2015-06-15 2015-06-11 86.436 227,425 +1,711 0.64% 19,657,606
2015-06-12 2015-06-10 80.542 225,714 +10,547 0.63% 18,179,507
2015-06-11 2015-06-09 96.258 215,167 +4,643 0.60% 20,711,497
2015-06-10 2015-06-08 121.796 210,524 -27,937 0.59% 25,640,888
2015-06-09 2015-06-05 125.724 238,461 +35,267 0.67% 29,980,377
2015-06-08 2015-06-04 131.618 203,194 -3,461 0.57% 26,743,943
2015-06-05 2015-06-03 135.547 206,655 +3,787 0.58% 28,011,396
2015-06-04 2015-06-02 143.404 202,868 -3,217 0.57% 29,092,173
2015-06-03 2015-06-01 141.440 206,085 -11,810 0.58% 29,148,662
2015-06-02 2015-05-29 119.831 217,895 +9,733 0.61% 26,110,600
2015-06-01 2015-05-28 145.369 208,162 -733 0.58% 30,260,279
2015-05-29 2015-05-27 133.582 208,895 +6,433 0.58% 27,904,658
2015-05-28 2015-05-26 92.329 202,462 -8,512 0.57% 18,693,092
2015-05-27 2015-05-22 72.684 210,974 -1,873 0.59% 15,334,528
2015-05-26 2015-05-21 66.791 212,847 -8,430 0.59% 14,216,288
2015-05-22 2015-05-20 58.933 221,277 -122 0.62% 13,040,591
2015-05-21 2015-05-19 60.898 221,399 -6,312 0.62% 13,482,707
2015-05-20 2015-05-18 58.933 227,711 +8,837 0.64% 13,419,768
2015-05-19 2015-05-15 62.862 218,874 -367 0.61% 13,758,906
2015-05-18 2015-05-14 64.827 219,241 +11,973 0.61% 14,212,663
2015-05-15 2015-05-13 62.862 207,268 +1,303 0.62% 13,029,327
2015-05-14 2015-05-12 66.791 205,965 -22,215 0.61% 13,756,631
2015-05-13 2015-05-11 55.004 228,180 -3,502 0.68% 12,550,914
2015-05-12 2015-05-08 55.004 231,682 -529 0.69% 12,743,540
2015-05-11 2015-05-07 51.076 232,211 +13,439 0.69% 11,860,306
2015-05-08 2015-05-06 58.933 218,772 -14,335 0.65% 12,892,963
2015-04-28 2015-04-24 39.289 233,107 +5,986 0.69% 9,158,515
2015-04-27 2015-04-23 39.289 227,121 -5,905 0.68% 8,923,332
2015-04-24 2015-04-22 37.324 233,026 +3,340 0.69% 8,697,566
2015-04-23 2015-04-21 37.324 229,686 -978 0.68% 8,572,902
2015-04-22 2015-04-20 37.324 230,664 -1,914 0.69% 8,609,406
2015-04-21 2015-04-17 37.324 232,578 +8,674 0.69% 8,680,845
2015-04-20 2015-04-16 39.289 223,904 -529 0.67% 8,796,939
2015-04-17 2015-04-15 35.360 224,433 -1,914 0.67% 7,935,951
2015-04-16 2015-04-14 35.360 226,347 +5,457 0.67% 8,003,630
2015-04-15 2015-04-13 35.360 220,890 +4,968 0.66% 7,810,670
2015-04-14 2015-04-10 35.360 215,922 -977 0.64% 7,635,002
2015-04-13 2015-04-09 37.324 216,899 -16,819 0.65% 8,095,635
2015-04-10 2015-04-08 27.502 233,718 -3,054 0.70% 6,427,764
2015-04-09 2015-04-02 25.538 236,772 +163 0.70% 6,046,631
2015-04-08 2015-04-01 25.538 236,609 -163 0.70% 6,042,468
2015-04-01 2015-03-30 25.538 236,772 +3,217 0.70% 6,046,631
2015-03-31 2015-03-27 27.502 233,555 +2,240 0.70% 6,423,282
2015-03-27 2015-03-25 27.502 231,315 -896 0.69% 6,361,677
2015-03-26 2015-03-24 25.538 232,211 -245 0.69% 5,930,153
2015-03-25 2015-03-23 27.502 232,456 -529 0.69% 6,393,057
2015-03-24 2015-03-20 27.502 232,985 +1,018 0.69% 6,407,605
2015-03-23 2015-03-19 27.502 231,967 +530 0.69% 6,379,608
2015-03-20 2015-03-18 27.502 231,437 +2,362 0.69% 6,365,032
2015-03-18 2015-03-16 27.502 229,075 -815 0.68% 6,300,072
2015-03-17 2015-03-13 27.502 229,890 +163 0.68% 6,322,486
2015-03-16 2015-03-12 25.538 229,727 +204 0.68% 5,866,717
2015-03-12 2015-03-10 27.502 229,523 +2,850 0.68% 6,312,393
2015-03-11 2015-03-09 29.467 226,673 +408 0.67% 6,679,298
2015-03-10 2015-03-06 29.467 226,265 +40 0.67% 6,667,275
2015-03-06 2015-03-04 31.431 226,225 -733 0.67% 7,110,503
2015-03-05 2015-03-03 31.431 226,958 -41 0.68% 7,133,542
2015-03-02 2015-02-26 31.431 226,999 -162 0.68% 7,134,831
2015-02-26 2015-02-24 29.467 227,161 -1,222 0.68% 6,693,677
2015-02-25 2015-02-23 31.431 228,383 +814 0.68% 7,178,331
2015-02-24 2015-02-18 29.467 227,569 -814 0.68% 6,705,700
2015-02-13 2015-02-11 29.467 228,383 -2,810 0.68% 6,729,686
2015-02-12 2015-02-10 29.467 231,193 -1,425 0.69% 6,812,487
2015-02-10 2015-02-06 31.431 232,618 -611 0.69% 7,311,442
2015-02-09 2015-02-05 31.431 233,229 -122 0.69% 7,330,647
2015-02-06 2015-02-04 31.431 233,351 -204 0.69% 7,334,481
2015-02-03 2015-01-30 29.467 233,555 +896 0.70% 6,882,087
2015-01-30 2015-01-28 31.431 232,659 +1,425 0.69% 7,312,731
2015-01-29 2015-01-27 31.431 231,234 +4,073 0.69% 7,267,942
2015-01-28 2015-01-26 31.431 227,161 -2,688 0.68% 7,139,923
2015-01-27 2015-01-23 31.431 229,849 +1,832 0.68% 7,224,409
2015-01-26 2015-01-22 31.431 228,017 +2,892 0.68% 7,166,828
2015-01-23 2015-01-21 31.431 225,125 -2,566 0.68% 7,075,929
2015-01-22 2015-01-20 31.431 227,691 -122 0.68% 7,156,581
2015-01-21 2015-01-19 29.467 227,813 -1,018 0.68% 6,712,890
2015-01-16 2015-01-14 29.467 228,831 -163 0.69% 6,742,887
2015-01-09 2015-01-07 33.396 228,994 +3,543 0.69% 7,647,382
2015-01-08 2015-01-06 31.431 225,451 -733 0.68% 7,086,175
2015-01-07 2015-01-05 33.396 226,184 -896 0.68% 7,553,540
2015-01-06 2015-01-02 33.396 227,080 +1,222 0.68% 7,583,463
2015-01-05 2014-12-31 33.396 225,858 -2,769 0.68% 7,542,653
2015-01-02 2014-12-29 33.396 228,627 +1,018 0.69% 7,635,126
2014-12-30 2014-12-24 35.360 227,609 -1,426 0.68% 8,048,254
2014-12-29 2014-12-22 35.360 229,035 +652 0.69% 8,098,678
2014-12-23 2014-12-19 37.324 228,383 +1,670 0.69% 8,524,269
2014-12-22 2014-12-18 37.324 226,713 -6,598 0.68% 8,461,937
2014-12-19 2014-12-17 33.396 233,311 -36,488 0.70% 7,791,550
2014-12-18 2014-12-16 33.396 269,799 +3,339 0.81% 9,010,087
2014-12-17 2014-12-15 35.360 266,460 +9,733 0.80% 9,422,026
2014-12-16 2014-12-12 33.396 256,727 +20,566 0.77% 8,573,541
2014-12-15 2014-12-11 33.396 236,161 -20,240 0.71% 7,886,728
2014-12-12 2014-12-10 33.396 256,401 +25,819 0.77% 8,562,654
2014-12-11 2014-12-09 29.467 230,582 +1,547 0.69% 6,794,483
2014-12-10 2014-12-08 33.396 229,035 -366 0.69% 7,648,751
2014-12-09 2014-12-05 35.360 229,401 -1,303 0.69% 8,111,619
2014-12-08 2014-12-04 29.467 230,704 -15,272 0.69% 6,798,078
2014-12-05 2014-12-03 31.431 245,976 -15,231 0.74% 7,731,299
2014-12-04 2014-12-02 33.396 261,207 +1,100 0.78% 8,723,153
2014-12-03 2014-12-01 35.360 260,107 +326 0.78% 9,197,384
2014-12-02 2014-11-28 37.324 259,781 -16,249 0.78% 9,696,182
2014-12-01 2014-11-27 37.324 276,030 +22,357 0.83% 10,302,666
2014-11-28 2014-11-26 45.182 253,673 +326 0.76% 11,461,510
2014-11-27 2014-11-25 47.147 253,347 +3,339 0.76% 11,944,467
2014-11-26 2014-11-24 45.182 250,008 +6,557 0.75% 11,295,917
2014-11-25 2014-11-21 53.040 243,451 -30,014 0.73% 12,912,641
2014-11-24 2014-11-20 39.289 273,465 -12,909 0.82% 10,744,136
2014-11-21 2014-11-19 21.609 286,374 -2,525 0.86% 6,188,224
2014-11-20 2014-11-18 25.538 288,899 +24,557 0.87% 7,377,838
2014-11-18 2014-11-14 19.644 264,342 +244 0.79% 5,192,852
2014-11-17 2014-11-13 19.644 264,098 +6,231 0.79% 5,188,058
2014-11-12 2014-11-10 19.644 257,867 -82 0.77% 5,065,654
2014-11-07 2014-11-05 19.644 257,949 +733 0.77% 5,067,265
2014-11-06 2014-11-04 19.644 257,216 +611 0.77% 5,052,865
2014-11-04 2014-10-31 19.644 256,605 -122 0.77% 5,040,863
2014-10-31 2014-10-29 19.644 256,727 +489 0.77% 5,043,259
2014-09-24 2014-09-22 21.609 256,238 -611 0.77% 5,537,018
2014-09-17 2014-09-15 19.644 256,849 -245 0.77% 5,045,656
2014-09-16 2014-09-12 19.644 257,094 -53,918 0.77% 5,050,469
2014-09-15 2014-09-11 21.609 311,012 -326 0.93% 6,720,624
2014-09-11 2014-09-08 19.644 311,338 -34,737 0.93% 6,116,062
2014-09-04 2014-09-02 19.644 346,075 +162 1.04% 6,798,451
2014-09-03 2014-09-01 19.644 345,913 -122 1.04% 6,795,269
2014-08-26 2014-08-22 19.644 346,035 +41 1.04% 6,797,665
2014-08-25 2014-08-21 21.609 345,994 +3,095 1.04% 7,476,546
2014-08-22 2014-08-20 19.644 342,899 -529 1.03% 6,736,060
2014-08-19 2014-08-15 21.609 343,428 +40 1.03% 7,421,097
2014-08-18 2014-08-14 19.644 343,388 -81 1.03% 6,745,666
2014-08-13 2014-08-11 21.609 343,469 -3,339 1.03% 7,421,983
2014-08-11 2014-08-07 19.644 346,808 -123 1.04% 6,812,850
2014-08-07 2014-08-05 21.609 346,931 +18,163 1.04% 7,496,793
2014-08-06 2014-08-04 19.644 328,768 +25,331 0.99% 6,458,465
2014-08-05 2014-08-01 19.644 303,437 -82 0.91% 5,960,851
2014-08-04 2014-07-31 21.609 303,519 -1,262 0.91% 6,558,708
2014-08-01 2014-07-30 21.609 304,781 -8,064 0.92% 6,585,979
2014-07-30 2014-07-28 19.644 312,845 +41 0.94% 6,145,666
2014-07-17 2014-07-15 19.644 312,804 -41 0.94% 6,144,861
2014-07-09 2014-07-07 19.644 312,845 +41 0.94% 6,145,666
2014-06-06 2014-06-04 19.644 312,804 +815 0.94% 6,144,861
2014-06-05 2014-06-03 19.644 311,989 -82 0.94% 6,128,851
2014-05-19 2014-05-15 19.644 312,071 +855 0.94% 6,130,461
2014-05-05 2014-04-30 19.644 311,216 -407 0.93% 6,113,665
2014-04-28 2014-04-24 19.644 311,623 +1,751 0.94% 6,121,661
2014-04-22 2014-04-16 19.644 309,872 -81 0.93% 6,087,263
2014-04-17 2014-04-15 21.609 309,953 +814 0.93% 6,697,740
2014-04-16 2014-04-14 19.644 309,139 +1,507 0.93% 6,072,864
2014-04-10 2014-04-08 19.644 307,632 +1,629 0.92% 6,043,260
2014-04-08 2014-04-04 19.644 306,003 -407 0.92% 6,011,259
2014-04-01 2014-03-28 19.644 306,410 -35,878 0.92% 6,019,254
2014-03-31 2014-03-27 19.644 342,288 +81 1.03% 6,724,058
2014-03-28 2014-03-26 21.609 342,207 -81 1.03% 7,394,713
2014-03-26 2014-03-24 21.609 342,288 +41 1.03% 7,396,463
2014-03-24 2014-03-20 19.644 342,247 +1,018 1.03% 6,723,252
2014-03-21 2014-03-19 21.609 341,229 +40 1.02% 7,373,580
2014-03-18 2014-03-14 21.609 341,189 +611 1.02% 7,372,715
2014-03-17 2014-03-13 19.644 340,578 +2,403 1.02% 6,690,466
2014-03-14 2014-03-12 21.609 338,175 +5,824 1.02% 7,307,586
2014-03-13 2014-03-11 21.609 332,351 +9,977 1.00% 7,181,736
2014-03-11 2014-03-07 19.644 322,374 -41 0.97% 6,332,858
2014-03-10 2014-03-06 19.644 322,415 +6,272 0.97% 6,333,664
2014-03-06 2014-03-04 19.644 316,143 +81 0.95% 6,210,454
2014-03-05 2014-03-03 19.644 316,062 +2,810 0.95% 6,208,862
2014-03-03 2014-02-27 19.644 313,252 +4,072 0.94% 6,153,662
2014-02-27 2014-02-25 19.644 309,180 +4,073 0.93% 6,073,669
2014-02-20 2014-02-18 19.644 305,107 -407 0.92% 5,993,658
2014-02-19 2014-02-17 19.644 305,514 -1,018 0.92% 6,001,653
2014-01-13 2014-01-09 19.644 306,532 -204 0.92% 6,021,651
2014-01-08 2014-01-06 19.644 306,736 +651 0.92% 6,025,658
2014-01-03 2013-12-31 19.644 306,085 +2,240 0.92% 6,012,870
2014-01-02 2013-12-27 19.644 303,845 +978 0.91% 5,968,866
2013-12-30 2013-12-24 19.644 302,867 -611 0.91% 5,949,654
2013-12-23 2013-12-19 21.609 303,478 -122 0.91% 6,557,822
2013-12-11 2013-12-09 19.644 303,600 -123 0.91% 5,964,053
2013-12-10 2013-12-06 19.644 303,723 -610 0.91% 5,966,470
2013-11-28 2013-11-26 19.644 304,333 +2,077 0.91% 5,978,453
2013-11-27 2013-11-25 19.644 302,256 -204 0.91% 5,937,651
2013-11-22 2013-11-20 19.644 302,460 -815 0.91% 5,941,659
2013-11-20 2013-11-18 19.644 303,275 -203 0.91% 5,957,669
2013-11-13 2013-11-11 19.644 303,478 -163 0.91% 5,961,657
2013-11-12 2013-11-08 21.609 303,641 +937 0.91% 6,561,345
2013-11-08 2013-11-06 21.609 302,704 -489 0.91% 6,541,097
2013-10-25 2013-10-23 21.609 303,193 -9,611 0.91% 6,551,664
2013-10-23 2013-10-21 21.609 312,804 -26,552 0.94% 6,759,347
2013-10-22 2013-10-18 21.609 339,356 +41 1.02% 7,333,106
2013-10-21 2013-10-17 21.609 339,315 -163 1.02% 7,332,220
2013-10-18 2013-10-16 21.609 339,478 +41 1.02% 7,335,742
2013-10-16 2013-10-11 21.609 339,437 -1,467 1.02% 7,334,856
2013-10-15 2013-10-10 21.609 340,904 +82 1.02% 7,366,557
2013-10-10 2013-10-08 21.609 340,822 +41 1.02% 7,364,785
2013-10-09 2013-10-07 21.609 340,781 +40 1.02% 7,363,899
2013-10-04 2013-10-02 21.609 340,741 +41 1.02% 7,363,034
2013-10-02 2013-09-27 21.609 340,700 -529 1.02% 7,362,148
2013-09-30 2013-09-26 21.609 341,229 +488 1.02% 7,373,580
2013-09-26 2013-09-24 21.609 340,741 +41 1.02% 7,363,034
2013-09-25 2013-09-23 19.644 340,700 -41 1.02% 6,692,862
2013-09-23 2013-09-18 21.609 340,741 +1,018 1.02% 7,363,034
2013-09-17 2013-09-13 21.609 339,723 +41 1.02% 7,341,037
2013-09-13 2013-09-11 21.609 339,682 +41 1.02% 7,340,151
2013-09-11 2013-09-09 21.609 339,641 -1,751 1.02% 7,339,265
2013-09-10 2013-09-06 21.609 341,392 +41 1.03% 7,377,102
2013-09-09 2013-09-05 21.609 341,351 +40 1.03% 7,376,216
2013-09-06 2013-09-04 19.644 341,311 +41 1.02% 6,704,865
2013-09-05 2013-09-03 21.609 341,270 -326 1.02% 7,374,466
2013-09-04 2013-09-02 21.609 341,596 -285 1.03% 7,381,510
2013-09-03 2013-08-30 21.609 341,881 -41 1.03% 7,387,669
2013-09-02 2013-08-29 21.609 341,922 -610 1.03% 7,388,555
2013-08-23 2013-08-21 21.609 342,532 -489 1.03% 7,401,736
2013-08-22 2013-08-20 21.609 343,021 +41 1.03% 7,412,303
2013-08-21 2013-08-19 21.609 342,980 +40 1.03% 7,411,417
2013-08-20 2013-08-16 21.609 342,940 +326 1.03% 7,410,552
2013-08-15 2013-08-12 21.609 342,614 -407 1.03% 7,403,508
2013-08-13 2013-08-09 21.609 343,021 -122 1.03% 7,412,303
2013-08-08 2013-08-06 21.609 343,143 +1,018 1.03% 7,414,939
2013-08-02 2013-07-31 21.609 342,125 +13,968 1.03% 7,392,941
2013-08-01 2013-07-30 23.573 328,157 +10,588 0.99% 7,735,754
2013-07-31 2013-07-29 21.609 317,569 +6,923 0.95% 6,862,313
2013-07-30 2013-07-26 21.609 310,646 -40 0.93% 6,712,715
2013-07-26 2013-07-24 19.644 310,686 -204 0.93% 6,103,254
2013-07-24 2013-07-22 21.609 310,890 -2,891 0.93% 6,717,987
2013-07-23 2013-07-19 21.609 313,781 +5 0.94% 6,780,459
2013-07-18 2013-07-16 21.609 313,776 -81 0.94% 6,780,351
2013-07-17 2013-07-15 19.644 313,857 -3,543 0.94% 6,165,546
2013-07-15 2013-07-11 19.644 317,400 -41 0.95% 6,235,147
2013-07-11 2013-07-09 21.609 317,441 -81 0.95% 6,859,547
2013-07-09 2013-07-05 21.609 317,522 -570 0.95% 6,861,298
2013-07-08 2013-07-04 19.644 318,092 +3,054 0.96% 6,248,741
2013-07-05 2013-07-03 19.644 315,038 +122 0.95% 6,188,746
2013-07-04 2013-07-02 21.609 314,916 +6,068 0.95% 6,804,985
2013-07-03 2013-06-28 19.644 308,848 -896 0.93% 6,067,147
2013-06-27 2013-06-25 19.644 309,744 -163 0.93% 6,084,749
2013-06-26 2013-06-24 19.644 309,907 +1,303 0.93% 6,087,951
2013-06-25 2013-06-21 21.609 308,604 -1,059 0.93% 6,668,590
2013-06-17 2013-06-13 19.644 309,663 -1,588 0.93% 6,083,158
2013-06-13 2013-06-10 23.573 311,251 -529 0.93% 7,337,224
2013-06-11 2013-06-07 21.609 311,780 -733 0.94% 6,737,219
2013-06-10 2013-06-06 23.573 312,513 +122 0.94% 7,366,973
2013-06-06 2013-06-04 23.573 312,391 -2,077 0.94% 7,364,097
2013-06-04 2013-05-31 23.573 314,468 +1,588 0.94% 7,413,059
2013-06-03 2013-05-30 23.573 312,880 -28,792 0.94% 7,375,625
2013-05-31 2013-05-29 23.573 341,672 +41 1.03% 8,054,348
2013-05-29 2013-05-27 23.573 341,631 +41 1.03% 8,053,381
2013-05-28 2013-05-24 23.573 341,590 -2,403 1.03% 8,052,415
2013-05-27 2013-05-23 23.573 343,993 +326 1.03% 8,109,062
2013-05-24 2013-05-22 23.573 343,667 -244 1.03% 8,101,377
2013-05-23 2013-05-21 23.573 343,911 +81 1.03% 8,107,129
2013-05-22 2013-05-20 23.573 343,830 -81 1.03% 8,105,219
2013-05-20 2013-05-15 23.573 343,911 +488 1.03% 8,107,129
2013-05-16 2013-05-14 23.573 343,423 +11,892 1.03% 8,095,625
2013-05-14 2013-05-10 23.573 331,531 +3,624 1.00% 7,815,291
2013-05-13 2013-05-09 21.609 327,907 +7,575 0.98% 7,085,706
2013-05-10 2013-05-08 23.573 320,332 +1,954 0.96% 7,551,293
2013-05-09 2013-05-07 23.573 318,378 +6,068 0.96% 7,505,231
2013-05-08 2013-05-06 19.644 312,310 -122 0.94% 6,135,156
2013-05-06 2013-05-02 19.644 312,432 +41 0.94% 6,137,553
2013-05-03 2013-04-30 21.609 312,391 -1,018 0.94% 6,750,422
2013-05-02 2013-04-29 21.609 313,409 -489 0.94% 6,772,420
2013-04-29 2013-04-25 23.573 313,898 -1,262 0.94% 7,399,622
2013-03-26 2013-03-22 19.644 315,160 +407 0.95% 6,191,143
2013-03-08 2013-03-06 19.644 314,753 +529 0.95% 6,183,148
2013-03-06 2013-03-04 19.644 314,224 +204 0.94% 6,172,756
2013-03-05 2013-03-01 19.644 314,020 +3,665 0.94% 6,168,748
2013-03-01 2013-02-27 19.644 310,355 +1,507 0.93% 6,096,752
2013-02-26 2013-02-22 19.644 308,848 -204 0.93% 6,067,147
2013-02-25 2013-02-21 21.609 309,052 -4,031 0.93% 6,678,270
2013-02-22 2013-02-20 21.609 313,083 -937 0.94% 6,765,376
2013-02-21 2013-02-19 19.644 314,020 -1,018 0.94% 6,168,748
2013-02-19 2013-02-15 19.644 315,038 -978 0.95% 6,188,746
2013-02-18 2013-02-14 19.644 316,016 +652 0.95% 6,207,959
2013-02-15 2013-02-08 19.644 315,364 -41 0.95% 6,195,151
2013-02-14 2013-02-07 19.644 315,405 -1,221 0.95% 6,195,956
2013-02-08 2013-02-06 21.609 316,626 +162 0.95% 6,841,936
2013-02-06 2013-02-04 19.644 316,464 -814 0.95% 6,216,759
2013-02-04 2013-01-31 19.644 317,278 -1,222 0.95% 6,232,750
2013-02-01 2013-01-30 19.644 318,500 +1,344 0.96% 6,256,756
2013-01-31 2013-01-29 19.644 317,156 +448 0.95% 6,230,353
2013-01-30 2013-01-28 19.644 316,708 +82 0.95% 6,221,553
2013-01-29 2013-01-25 21.609 316,626 +488 0.95% 6,841,936
2013-01-28 2013-01-24 19.644 316,138 -3,543 0.95% 6,210,355
2013-01-25 2013-01-23 21.609 319,681 +489 0.96% 6,907,951
2013-01-24 2013-01-22 21.609 319,192 +1,833 0.96% 6,897,384
2013-01-23 2013-01-21 21.609 317,359 +122 0.95% 6,857,775
2013-01-22 2013-01-18 21.609 317,237 +1,018 0.95% 6,855,139
2013-01-21 2013-01-17 23.573 316,219 +2,240 0.95% 7,454,336
2013-01-18 2013-01-16 19.644 313,979 -326 0.94% 6,167,943
2013-01-17 2013-01-15 21.609 314,305 -5,254 0.94% 6,791,782
2013-01-16 2013-01-14 23.573 319,559 +2,362 0.96% 7,533,071
2013-01-15 2013-01-11 25.538 317,197 +5,050 0.95% 8,100,506
2013-01-08 2013-01-04 19.644 312,147 -81 0.94% 6,131,954
2013-01-02 2012-12-27 19.644 312,228 -285 0.94% 6,133,546
2012-12-21 2012-12-19 19.644 312,513 -245 0.94% 6,139,144
2012-12-06 2012-12-04 19.644 312,758 -81 0.94% 6,143,957
2012-11-27 2012-11-23 19.644 312,839 +81 0.94% 6,145,548
2012-10-29 2012-10-25 19.644 312,758 +408 0.94% 6,143,957
2012-10-25 2012-10-22 19.644 312,350 +122 0.94% 6,135,942
2012-10-12 2012-10-10 19.644 312,228 +40 0.94% 6,133,546
2012-07-18 2012-07-16 19.644 312,188 -83 0.94% 6,132,760
2012-05-22 2012-05-18 19.644 312,271 -163 0.94% 6,134,390
2012-04-26 2012-04-24 19.644 312,434 +203 0.94% 6,137,592
2012-04-24 2012-04-20 19.644 312,231 -81 0.94% 6,133,605
2012-03-30 2012-03-28 19.644 312,312 -81 0.94% 6,135,196
2012-03-29 2012-03-27 19.644 312,393 +488 0.94% 6,136,787
2012-02-09 2012-02-07 19.644 311,905 +82 0.94% 6,127,200
2012-02-07 2012-02-03 19.644 311,823 +285 0.94% 6,125,590
2011-11-14 2011-11-10 19.644 311,538 -245 0.94% 6,119,991
2011-11-03 2011-11-01 19.644 311,783 +41 0.94% 6,124,804
2011-10-31 2011-10-27 19.644 311,742 -122 0.94% 6,123,998
2011-09-01 2011-08-30 19.644 311,864 +407 0.94% 6,126,395
2011-08-05 2011-08-03 19.644 311,457 +326 0.94% 6,118,400
2011-08-04 2011-08-02 19.644 311,131 +1,059 0.93% 6,111,996
2011-08-03 2011-08-01 19.644 310,072 -489 0.93% 6,091,192
2011-08-02 2011-07-29 19.644 310,561 +815 0.93% 6,100,798
2011-07-27 2011-07-25 19.644 309,746 +407 0.93% 6,084,788
2011-07-22 2011-07-20 19.644 309,339 +489 0.93% 6,076,793
2011-07-21 2011-07-19 19.644 308,850 +407 0.93% 6,067,187
2011-07-20 2011-07-18 19.644 308,443 +1,629 0.93% 6,059,191
2011-07-15 2011-07-13 21.609 306,814 -41 0.92% 6,629,910
2011-07-13 2011-07-11 19.644 306,855 -41 0.92% 6,027,996
2011-07-12 2011-07-08 19.644 306,896 -407 0.92% 6,028,801
2011-07-05 2011-06-30 19.644 307,303 +82 0.92% 6,036,797
2011-06-28 2011-06-24 19.644 307,221 -82 0.92% 6,035,186
2011-06-23 2011-06-21 21.609 307,303 -204 0.92% 6,640,476
2011-06-21 2011-06-17 21.609 307,507 -325 0.92% 6,644,885
2011-06-20 2011-06-16 19.644 307,832 -611 0.92% 6,047,189
2011-06-14 2011-06-10 21.609 308,443 +326 0.93% 6,665,111
2011-06-13 2011-06-09 21.609 308,117 +610 0.93% 6,658,066
2011-06-10 2011-06-08 21.609 307,507 -244 0.92% 6,644,885
2011-06-07 2011-06-02 21.609 307,751 -407 0.92% 6,650,157
2011-05-31 2011-05-27 21.609 308,158 +1,507 0.93% 6,658,952
2011-05-27 2011-05-25 21.609 306,651 +81 0.92% 6,626,387
2011-05-26 2011-05-24 23.573 306,570 +448 0.92% 7,226,877
2011-05-24 2011-05-20 23.573 306,122 -611 0.92% 7,216,316
2011-05-18 2011-05-16 21.609 306,733 +82 0.92% 6,628,159
2011-05-17 2011-05-13 21.609 306,651 -123 0.92% 6,626,387
2011-05-13 2011-05-11 23.573 306,774 -81 0.92% 7,231,686
2011-05-06 2011-05-04 23.573 306,855 -122 0.92% 7,233,595
2011-05-05 2011-05-03 23.573 306,977 -489 0.92% 7,236,471
2011-05-04 2011-04-29 23.573 307,466 +2,036 0.92% 7,247,999
2011-05-03 2011-04-28 23.573 305,430 +408 0.92% 7,200,003
2011-04-29 2011-04-27 25.538 305,022 +1,629 0.92% 7,789,584
2011-04-28 2011-04-26 25.538 303,393 -489 0.91% 7,747,983
2011-04-27 2011-04-21 25.538 303,882 -530 0.91% 7,760,471
2011-04-26 2011-04-20 25.538 304,412 -1,995 0.91% 7,774,006
2011-04-21 2011-04-19 25.538 306,407 -652 0.92% 7,824,954
2011-04-20 2011-04-18 27.502 307,059 -16,086 0.92% 8,444,805
2011-04-19 2011-04-15 27.502 323,145 +14,620 0.97% 8,887,206
2011-04-18 2011-04-14 27.502 308,525 +1,255 0.93% 8,485,123
2011-04-15 2011-04-13 27.502 307,270 -6,149 0.92% 8,450,608
2011-04-14 2011-04-12 23.573 313,419 +855 0.94% 7,388,331
2011-04-11 2011-04-07 21.609 312,564 -855 0.94% 6,754,161
2011-04-06 2011-04-01 21.609 313,419 -692 0.94% 6,772,636
2011-03-30 2011-03-28 21.609 314,111 -2,485 0.94% 6,787,590
2011-03-28 2011-03-24 23.573 316,596 +2,240 0.95% 7,463,223
2011-03-25 2011-03-23 21.609 314,356 +611 0.94% 6,792,884
2011-03-24 2011-03-22 21.609 313,745 -2,158 0.94% 6,779,681
2011-03-17 2011-03-15 19.644 315,903 -204 0.95% 6,205,739
2011-03-15 2011-03-11 21.609 316,107 -1,751 0.95% 6,830,721
2011-03-14 2011-03-10 21.609 317,858 -285 0.95% 6,868,558
2011-03-11 2011-03-09 23.573 318,143 -692 0.96% 7,499,691
2011-03-10 2011-03-08 21.609 318,835 +814 0.96% 6,889,670
2011-03-09 2011-03-07 19.644 318,021 -81 0.96% 6,247,346
2011-03-08 2011-03-04 21.609 318,102 +448 0.96% 6,873,831
2011-03-03 2011-03-01 21.609 317,654 -163 0.95% 6,864,150
2011-03-01 2011-02-25 19.644 317,817 -326 0.95% 6,243,338
2011-02-28 2011-02-24 21.609 318,143 -937 0.96% 6,874,717
2011-02-25 2011-02-23 21.609 319,080 +407 0.96% 6,894,964
2011-02-24 2011-02-22 21.609 318,673 +1,670 0.96% 6,886,169
2011-02-23 2011-02-21 23.573 317,003 -41 0.95% 7,472,817
2011-02-22 2011-02-18 23.573 317,044 -122 0.95% 7,473,784
2011-02-21 2011-02-17 23.573 317,166 +204 0.95% 7,476,660
2011-02-16 2011-02-14 21.609 316,962 +1,303 0.95% 6,849,197
2011-02-14 2011-02-10 21.609 315,659 +204 0.95% 6,821,040
2011-02-10 2011-02-08 23.573 315,455 +203 0.95% 7,436,326
2011-02-09 2011-02-07 21.609 315,252 +285 0.95% 6,812,245
2011-02-08 2011-02-02 21.609 314,967 +1,670 0.95% 6,806,087
2011-01-27 2011-01-25 23.573 313,297 -81 0.94% 7,385,455
2011-01-19 2011-01-17 23.573 313,378 -326 0.94% 7,387,364
2011-01-18 2011-01-14 21.609 313,704 +1,018 0.94% 6,778,795
2011-01-17 2011-01-13 23.573 312,686 +774 0.94% 7,371,051
2011-01-13 2011-01-11 23.573 311,912 -530 0.94% 7,352,806
2011-01-11 2011-01-07 21.609 312,442 +1,792 0.94% 6,751,524
2011-01-10 2011-01-06 23.573 310,650 -1,099 0.93% 7,323,056
2011-01-07 2011-01-05 25.538 311,749 -286 0.94% 7,961,377
2011-01-06 2011-01-04 23.573 312,035 -2,647 0.94% 7,355,705
2011-01-04 2010-12-31 21.609 314,682 +774 0.95% 6,799,928
2010-12-30 2010-12-28 23.573 313,908 +2,444 0.94% 7,399,858
2010-12-23 2010-12-21 23.573 311,464 +40 0.94% 7,342,245
2010-12-22 2010-12-20 23.573 311,424 -1,099 0.94% 7,341,302
2010-12-17 2010-12-15 21.609 312,523 -245 0.94% 6,753,275
2010-12-16 2010-12-14 21.609 312,768 +326 0.94% 6,758,569
2010-12-14 2010-12-10 23.573 312,442 +1,181 0.94% 7,365,299
2010-12-13 2010-12-09 23.573 311,261 +2,036 0.93% 7,337,459
2010-12-10 2010-12-08 23.573 309,225 -203 0.93% 7,289,464
2010-12-09 2010-12-07 25.538 309,428 -41 0.93% 7,902,104
2010-12-08 2010-12-06 25.538 309,469 +1,466 0.93% 7,903,151
2010-12-07 2010-12-03 25.538 308,003 +3,502 0.92% 7,865,712
2010-12-06 2010-12-02 25.538 304,501 -203 0.91% 7,776,279
2010-12-01 2010-11-29 25.538 304,704 +3,136 0.92% 7,781,463
2010-11-26 2010-11-24 27.502 301,568 -408 0.91% 8,293,790
2010-11-25 2010-11-23 27.502 301,976 -936 0.91% 8,305,011
2010-11-24 2010-11-22 27.502 302,912 -123 0.91% 8,330,753
2010-11-23 2010-11-19 27.502 303,035 -1,466 0.91% 8,334,136
2010-11-22 2010-11-18 27.502 304,501 -203 0.91% 8,374,454
2010-11-19 2010-11-17 27.502 304,704 +2,280 0.92% 8,380,037
2010-11-18 2010-11-16 27.502 302,424 -448 0.91% 8,317,332
2010-11-17 2010-11-15 29.467 302,872 +1,222 0.91% 8,924,628
2010-11-16 2010-11-12 29.467 301,650 +1,548 0.91% 8,888,620
2010-11-12 2010-11-10 29.467 300,102 -123 0.90% 8,843,006
2010-11-10 2010-11-08 29.467 300,225 -1,058 0.90% 8,846,630
2010-11-08 2010-11-04 31.431 301,283 -2,933 0.90% 9,469,659
2010-11-05 2010-11-03 29.467 304,216 -3,380 0.91% 8,964,231
2010-11-04 2010-11-02 31.431 307,596 -9,244 0.92% 9,668,084
2010-11-03 2010-11-01 31.431 316,840 +4,235 0.95% 9,958,633
2010-11-02 2010-10-29 33.396 312,605 -4,479 0.94% 10,439,618
2010-10-15 2010-10-13 27.502 317,084 -122 0.95% 8,720,515
2010-10-14 2010-10-12 27.502 317,206 -611 0.95% 8,723,870
2010-10-13 2010-10-11 27.502 317,817 +16,371 0.95% 8,740,674
2010-10-12 2010-10-08 27.502 301,446 +6,108 0.91% 8,290,435
2010-10-05 2010-09-30 25.538 295,338 +1,181 0.89% 7,542,276
2010-10-04 2010-09-29 27.502 294,157 +815 0.88% 8,089,971
2010-09-30 2010-09-28 27.502 293,342 -1,629 0.88% 8,067,557
2010-09-28 2010-09-24 27.502 294,971 -489 0.89% 8,112,358
2010-09-27 2010-09-22 27.502 295,460 +41 0.89% 8,125,807
2010-09-24 2010-09-21 27.502 295,419 -855 0.89% 8,124,679
2010-09-22 2010-09-20 25.538 296,274 +203 0.89% 7,566,180
2010-09-21 2010-09-17 27.502 296,071 +815 0.89% 8,142,610
2010-09-20 2010-09-16 29.467 295,256 -2,322 0.89% 8,700,210
2010-09-17 2010-09-15 29.467 297,578 -1,181 0.89% 8,768,632
2010-09-16 2010-09-14 25.538 298,759 -81 0.90% 7,629,641
2010-09-15 2010-09-13 25.538 298,840 +1,873 0.90% 7,631,710
2010-09-14 2010-09-10 25.538 296,967 -1,425 0.89% 7,583,877
2010-09-13 2010-09-09 25.538 298,392 -774 0.90% 7,620,269
2010-09-08 2010-09-06 25.538 299,166 -814 0.90% 7,640,035
2010-09-06 2010-09-02 25.538 299,980 +814 0.90% 7,660,823
2010-09-03 2010-09-01 23.573 299,166 -163 0.90% 7,052,340
2010-09-02 2010-08-31 23.573 299,329 -163 0.90% 7,056,182
2010-08-31 2010-08-27 23.573 299,492 +163 0.90% 7,060,025
2010-08-25 2010-08-23 25.538 299,329 +856 0.90% 7,644,197
2010-08-24 2010-08-20 25.538 298,473 +407 0.90% 7,622,337
2010-08-23 2010-08-19 25.538 298,066 -489 0.90% 7,611,943
2010-08-20 2010-08-18 23.573 298,555 +1,018 0.90% 7,037,937
2010-08-13 2010-08-11 25.538 297,537 -1,710 0.89% 7,598,434
2010-08-12 2010-08-10 25.538 299,247 -2,444 0.90% 7,642,103
2010-08-11 2010-08-09 25.538 301,691 -203 0.91% 7,704,518
2010-08-10 2010-08-06 25.538 301,894 +203 0.91% 7,709,702
2010-08-09 2010-08-05 27.502 301,691 +163 0.91% 8,297,173
2010-08-04 2010-08-02 25.538 301,528 +611 0.91% 7,700,355
2010-08-03 2010-07-30 27.502 300,917 -366 0.90% 8,275,886
2010-08-02 2010-07-29 27.502 301,283 -1,914 0.90% 8,285,952
2010-07-30 2010-07-28 27.502 303,197 -2,322 0.91% 8,338,591
2010-07-28 2010-07-26 23.573 305,519 +815 0.92% 7,202,101
2010-07-27 2010-07-23 25.538 304,704 +41 0.92% 7,781,463
2010-07-26 2010-07-22 25.538 304,663 +1,018 0.91% 7,780,416
2010-07-23 2010-07-21 25.538 303,645 +1,506 0.91% 7,754,419
2010-07-22 2010-07-20 25.538 302,139 -122 0.91% 7,715,959
2010-07-16 2010-07-14 27.502 302,261 -203 0.91% 8,312,849
2010-07-15 2010-07-13 25.538 302,464 +1,547 0.91% 7,724,258
2010-07-14 2010-07-12 27.502 300,917 +692 0.90% 8,275,886
2010-07-13 2010-07-09 27.502 300,225 +652 0.90% 8,256,855
2010-07-07 2010-07-05 27.502 299,573 +204 0.90% 8,238,923
2010-07-06 2010-07-02 27.502 299,369 +2,036 0.90% 8,233,313
2010-07-05 2010-06-30 27.502 297,333 -448 0.89% 8,177,318
2010-06-29 2010-06-25 29.467 297,781 -611 0.89% 8,774,613
2010-06-22 2010-06-18 31.431 298,392 +611 0.90% 9,378,792
2010-06-21 2010-06-17 29.467 297,781 +1,421 0.89% 8,774,613
2010-06-18 2010-06-15 29.467 296,360 -3,584 0.89% 8,732,741
2010-06-15 2010-06-11 31.431 299,944 +814 0.90% 9,427,573
2010-06-11 2010-06-09 29.467 299,130 +2,810 0.90% 8,814,364
2010-06-10 2010-06-08 29.467 296,320 -81 0.89% 8,731,563
2010-06-09 2010-06-07 29.467 296,401 +163 0.89% 8,733,949
2010-06-08 2010-06-04 29.467 296,238 +1,018 0.89% 8,729,146
2010-06-03 2010-06-01 31.431 295,220 +2,077 0.89% 9,279,093
2010-06-02 2010-05-31 29.467 293,143 +1,995 0.88% 8,637,947
2010-06-01 2010-05-28 33.396 291,148 +3,828 0.87% 9,723,049
2010-05-31 2010-05-27 31.431 287,320 +41 0.86% 9,030,787
2010-05-28 2010-05-26 31.431 287,279 +122 0.86% 9,029,498
2010-05-27 2010-05-25 29.467 287,157 +733 0.86% 8,461,560
2010-05-26 2010-05-24 31.431 286,424 +204 0.86% 9,002,625
2010-05-25 2010-05-20 31.431 286,220 -4,724 0.86% 8,996,213
2010-05-24 2010-05-19 33.396 290,944 +2,280 0.87% 9,716,237
2010-05-20 2010-05-18 35.360 288,664 -81 0.87% 10,207,159
2010-05-17 2010-05-13 37.324 288,745 -570 0.87% 10,777,247
2010-05-14 2010-05-12 35.360 289,315 +41 0.87% 10,230,178
2010-05-13 2010-05-11 35.360 289,274 +4,683 0.87% 10,228,729
2010-05-12 2010-05-10 33.396 284,591 +203 0.85% 9,504,075
2010-05-11 2010-05-07 35.360 284,388 -733 0.85% 10,055,960
2010-05-10 2010-05-06 35.360 285,121 -1,221 0.86% 10,081,879
2010-05-07 2010-05-05 35.360 286,342 -14,050 0.86% 10,125,053
2010-05-04 2010-04-30 37.324 300,392 +122 0.90% 11,211,965
2010-05-03 2010-04-29 37.324 300,270 -9,733 0.90% 11,207,411
2010-04-30 2010-04-28 37.324 310,003 +733 0.93% 11,570,690
2010-04-29 2010-04-27 37.324 309,270 +6,882 0.93% 11,543,331
2010-04-28 2010-04-26 39.289 302,388 -407 0.91% 11,880,489
2010-04-27 2010-04-23 39.289 302,795 +5,091 0.91% 11,896,479
2010-04-26 2010-04-22 41.253 297,704 +2,199 0.89% 12,281,282
2010-04-23 2010-04-21 41.253 295,505 +5,660 0.89% 12,190,566
2010-04-22 2010-04-20 43.218 289,845 +6,761 0.87% 12,526,457
2010-04-20 2010-04-16 39.289 283,084 -3,706 0.85% 11,122,056
2010-04-19 2010-04-15 41.253 286,790 -855 0.86% 11,831,043
2010-04-16 2010-04-14 39.289 287,645 -1,344 0.86% 11,301,252
2010-04-15 2010-04-13 35.360 288,989 -2,322 0.87% 10,218,651
2010-04-14 2010-04-12 37.324 291,311 +611 0.87% 10,873,021
2010-04-13 2010-04-09 37.324 290,700 +489 0.87% 10,850,216
2010-04-12 2010-04-08 37.324 290,211 +41 0.87% 10,831,964
2010-04-09 2010-04-07 37.324 290,170 -2,199 0.87% 10,830,434
2010-04-08 2010-04-01 39.289 292,369 -1,996 0.88% 11,486,853
2010-04-01 2010-03-30 33.396 294,365 -366 0.88% 9,830,483
2010-03-31 2010-03-29 33.396 294,731 +6,963 0.89% 9,842,705
2010-03-24 2010-03-22 35.360 287,768 -1,832 0.86% 10,175,476
2010-03-23 2010-03-19 33.396 289,600 +611 0.87% 9,671,353
2010-03-17 2010-03-15 33.396 288,989 +1,181 0.87% 9,650,948
2010-03-15 2010-03-11 35.360 287,808 +122 0.86% 10,176,891
2010-03-10 2010-03-08 35.360 287,686 -1,955 0.86% 10,172,577
2010-03-08 2010-03-04 35.360 289,641 -8,837 0.87% 10,241,706
2010-03-04 2010-03-02 31.431 298,478 -1,222 0.90% 9,381,495
2010-03-03 2010-03-01 31.431 299,700 +407 0.90% 9,419,904
2010-03-02 2010-02-26 31.431 299,293 +815 0.90% 9,407,112
2010-03-01 2010-02-25 31.431 298,478 +529 0.90% 9,381,495
2010-02-26 2010-02-24 33.396 297,949 -1,425 0.89% 9,950,172
2010-02-25 2010-02-23 31.431 299,374 +1,059 0.90% 9,409,657
2010-02-23 2010-02-19 31.431 298,315 +163 0.90% 9,376,372
2010-02-22 2010-02-18 33.396 298,152 -82 0.90% 9,956,952
2010-02-19 2010-02-17 33.396 298,234 -448 0.90% 9,959,690
2010-02-18 2010-02-12 33.396 298,682 +856 0.90% 9,974,651
2010-02-11 2010-02-09 33.396 297,826 -245 0.89% 9,946,065
2010-02-10 2010-02-08 35.360 298,071 -611 0.90% 10,539,791
2010-02-09 2010-02-05 35.360 298,682 +978 0.90% 10,561,396
2010-02-08 2010-02-04 35.360 297,704 -2,403 0.89% 10,526,813
2010-02-05 2010-02-03 37.324 300,107 +855 0.90% 11,201,327
2010-02-03 2010-02-01 35.360 299,252 +245 0.90% 10,581,551
2010-02-02 2010-01-29 33.396 299,007 +488 0.90% 9,985,505
2010-02-01 2010-01-28 35.360 298,519 +448 0.90% 10,555,632
2010-01-29 2010-01-27 39.289 298,071 -163 0.90% 11,710,878
2010-01-28 2010-01-26 39.289 298,234 +448 0.90% 11,717,282
2010-01-27 2010-01-25 41.253 297,786 +9,000 0.89% 12,284,665
2010-01-26 2010-01-22 41.253 288,786 +3,095 0.87% 11,913,385
2010-01-22 2010-01-20 41.253 285,691 -611 0.86% 11,785,706
2010-01-21 2010-01-19 43.218 286,302 +326 0.86% 12,373,336
2010-01-20 2010-01-18 43.218 285,976 -81 0.86% 12,359,247
2010-01-19 2010-01-15 43.218 286,057 -1,751 0.86% 12,362,748
2010-01-18 2010-01-14 41.253 287,808 -652 0.86% 11,873,039
2010-01-15 2010-01-13 41.253 288,460 -204 0.87% 11,899,937
2010-01-14 2010-01-12 41.253 288,664 -1,303 0.87% 11,908,352
2010-01-13 2010-01-11 41.253 289,967 +7,656 0.87% 11,962,105
2010-01-12 2010-01-08 43.218 282,311 +9,937 0.85% 12,200,854
2010-01-11 2010-01-07 43.218 272,374 +2,932 0.82% 11,771,399
2010-01-08 2010-01-06 43.218 269,442 -6,108 0.81% 11,644,684
2010-01-07 2010-01-05 41.253 275,550 -489 0.83% 11,367,356
2010-01-06 2010-01-04 39.289 276,039 +733 0.83% 10,845,266
2010-01-05 2009-12-31 39.289 275,306 +3,991 0.83% 10,816,467
2010-01-04 2009-12-29 41.253 271,315 -978 0.81% 11,192,648
2009-12-30 2009-12-28 41.253 272,293 -651 0.82% 11,232,994
2009-12-29 2009-12-24 43.218 272,944 +978 0.82% 11,796,033
2009-12-28 2009-12-22 39.289 271,966 +1,222 0.82% 10,685,242
2009-12-23 2009-12-21 41.253 270,744 +8,593 0.81% 11,169,092
2009-12-22 2009-12-18 45.182 262,151 +1,995 0.79% 11,844,565
2009-12-21 2009-12-17 49.111 260,156 -5,783 0.78% 12,776,550
2009-12-18 2009-12-16 43.218 265,939 -7,126 0.80% 11,493,293
2009-12-17 2009-12-15 47.147 273,065 -5,579 0.82% 12,874,105
2009-12-16 2009-12-14 35.360 278,644 -1,059 0.84% 9,852,852
2009-12-15 2009-12-11 39.289 279,703 +17,348 0.84% 10,989,220
2009-12-14 2009-12-10 43.218 262,355 -16,208 0.79% 11,338,400
2009-12-09 2009-12-07 39.289 278,563 -5,620 0.84% 10,944,431
2009-12-08 2009-12-04 29.467 284,183 +2,729 0.85% 8,373,926
2009-12-07 2009-12-03 27.502 281,454 +1,303 0.85% 7,740,610
2009-12-04 2009-12-02 29.467 280,151 +11,850 0.84% 8,255,116
2009-12-03 2009-12-01 27.502 268,301 +5,580 0.81% 7,378,874
2009-12-02 2009-11-30 25.538 262,721 -693 0.79% 6,709,311
2009-12-01 2009-11-27 23.573 263,414 +530 0.79% 6,209,546
2009-11-30 2009-11-26 27.502 262,884 -326 0.79% 7,229,894
2009-11-27 2009-11-25 27.502 263,210 +2,077 0.79% 7,238,860
2009-11-26 2009-11-24 27.502 261,133 -5,050 0.78% 7,181,738
2009-11-25 2009-11-23 25.538 266,183 -10,588 0.80% 6,797,722
2009-11-24 2009-11-20 23.573 276,771 -7,086 0.83% 6,524,415
2009-11-20 2009-11-18 23.573 283,857 -407 0.85% 6,691,456
2009-11-19 2009-11-17 23.573 284,264 -1,751 0.85% 6,701,050
2009-11-18 2009-11-16 25.538 286,015 -3,869 0.86% 7,304,188
2009-11-16 2009-11-12 21.609 289,884 +40 0.87% 6,264,071
2009-11-13 2009-11-11 23.573 289,844 -285 0.87% 6,832,589
2009-11-12 2009-11-10 25.538 290,129 -3,054 0.87% 7,409,250
2009-11-11 2009-11-09 25.538 293,183 -2,606 0.88% 7,487,242
2009-11-10 2009-11-06 21.609 295,789 -2,484 0.89% 6,391,672
2009-11-09 2009-11-05 21.609 298,273 -82 0.90% 6,445,348
2009-11-06 2009-11-04 19.644 298,355 -285 0.90% 5,861,018
2009-11-05 2009-11-03 21.609 298,640 -244 0.90% 6,453,279
2009-11-04 2009-11-02 19.644 298,884 -245 0.90% 5,871,410
2009-11-03 2009-10-30 19.644 299,129 -81 0.90% 5,876,223
2009-11-02 2009-10-29 21.609 299,210 +285 0.90% 6,465,596
2009-10-30 2009-10-28 19.644 298,925 -6,597 0.90% 5,872,216
2009-10-29 2009-10-27 21.609 305,522 +6,108 0.92% 6,601,991
2009-10-28 2009-10-23 19.644 299,414 +123 0.90% 5,881,822
2009-10-27 2009-10-22 19.644 299,291 -489 0.90% 5,879,405
2009-10-21 2009-10-19 19.644 299,780 +203 0.90% 5,889,012
2009-10-15 2009-10-13 19.644 299,577 -2,199 0.90% 5,885,024
2009-10-14 2009-10-12 19.644 301,776 +204 0.91% 5,928,222
2009-10-13 2009-10-09 19.644 301,572 +1,222 0.91% 5,924,214
2009-10-12 2009-10-08 19.644 300,350 +81 0.90% 5,900,209
2009-10-07 2009-10-05 19.644 300,269 +41 0.90% 5,898,618
2009-10-05 2009-09-30 19.644 300,228 +326 0.90% 5,897,812
2009-09-30 2009-09-28 19.644 299,902 +733 0.90% 5,891,408
2009-09-25 2009-09-23 19.644 299,169 -733 0.90% 5,877,009
2009-09-21 2009-09-17 19.644 299,902 -285 0.90% 5,891,408
2009-09-17 2009-09-15 19.644 300,187 +81 0.90% 5,897,007
2009-09-15 2009-09-11 19.644 300,106 -407 0.90% 5,895,416
2009-09-09 2009-09-07 19.644 300,513 -1,222 0.90% 5,903,411
2009-09-08 2009-09-04 19.644 301,735 +489 0.91% 5,927,416
2009-09-04 2009-09-02 19.644 301,246 +3,665 0.90% 5,917,810
2009-09-03 2009-09-01 19.644 297,581 +652 0.89% 5,845,813
2009-09-02 2009-08-31 19.644 296,929 +1,303 0.89% 5,833,005
2009-09-01 2009-08-28 19.644 295,626 +366 0.89% 5,807,409
2009-08-28 2009-08-26 19.644 295,260 +163 0.89% 5,800,219
2009-08-27 2009-08-25 21.609 295,097 -733 0.89% 6,376,718
2009-08-26 2009-08-24 21.609 295,830 +4,072 0.89% 6,392,558
2009-08-25 2009-08-21 19.644 291,758 -855 0.88% 5,731,424
2009-08-24 2009-08-20 19.644 292,613 +407 0.88% 5,748,220
2009-08-21 2009-08-19 19.644 292,206 +3,666 0.88% 5,740,225
2009-08-20 2009-08-18 19.644 288,540 +2,443 0.87% 5,668,208
2009-08-19 2009-08-17 19.644 286,097 -448 0.86% 5,620,217
2009-08-18 2009-08-14 21.609 286,545 -692 0.86% 6,191,919
2009-08-17 2009-08-13 19.644 287,237 -326 0.86% 5,642,611
2009-08-14 2009-08-12 21.609 287,563 +6,638 0.86% 6,213,917
2009-08-11 2009-08-07 19.644 280,925 -692 0.84% 5,518,616
2009-08-10 2009-08-06 21.609 281,617 +488 0.85% 6,085,430
2009-08-07 2009-08-05 19.644 281,129 -162 0.84% 5,522,623
2009-08-04 2009-07-31 19.644 281,291 +651 0.84% 5,525,805
2009-08-03 2009-07-30 21.609 280,640 +407 0.84% 6,064,319
2009-07-31 2009-07-29 21.609 280,233 -1,221 0.84% 6,055,524
2009-07-29 2009-07-27 19.644 281,454 -2,647 0.85% 5,529,007
2009-07-28 2009-07-24 21.609 284,101 -2,933 0.85% 6,139,107
2009-07-27 2009-07-23 19.644 287,034 +2,851 0.86% 5,638,623
2009-07-24 2009-07-22 21.609 284,183 -407 0.85% 6,140,879
2009-07-23 2009-07-21 19.644 284,590 -122 0.85% 5,590,612
2009-07-22 2009-07-20 19.644 284,712 +285 0.86% 5,593,009
2009-07-21 2009-07-17 19.644 284,427 +448 0.85% 5,587,410
2009-07-20 2009-07-16 19.644 283,979 +23,986 0.85% 5,578,610
2009-07-17 2009-07-15 19.644 259,993 -2,688 0.78% 5,107,418
2009-07-15 2009-07-13 19.644 262,681 -2,850 0.79% 5,160,222
2009-07-14 2009-07-10 19.644 265,531 +570 0.80% 5,216,209
2009-07-09 2009-07-07 19.644 264,961 +41 0.80% 5,205,012
2009-07-08 2009-07-06 19.644 264,920 +488 0.80% 5,204,206
2009-07-07 2009-07-03 19.644 264,432 +3,258 0.79% 5,194,620
2009-07-06 2009-07-02 19.644 261,174 -1,181 0.78% 5,130,618
2009-07-02 2009-06-29 19.644 262,355 -4,724 0.79% 5,153,818
2009-06-30 2009-06-26 21.609 267,079 +407 0.80% 5,771,280
2009-06-29 2009-06-25 19.644 266,672 -285 0.80% 5,238,623
2009-06-26 2009-06-24 19.644 266,957 -122 0.80% 5,244,222
2009-06-25 2009-06-23 21.609 267,079 -4,154 0.80% 5,771,280
2009-06-24 2009-06-22 19.644 271,233 -1,221 0.81% 5,328,222
2009-06-23 2009-06-19 19.644 272,454 +325 0.82% 5,352,207
2009-06-22 2009-06-18 21.609 272,129 -2,117 0.82% 5,880,405
2009-06-19 2009-06-17 21.609 274,246 -2,607 0.82% 5,926,151
2009-06-18 2009-06-16 21.609 276,853 +10,589 0.83% 5,982,486
2009-06-17 2009-06-15 23.573 266,264 +285 0.80% 6,276,730
2009-06-16 2009-06-12 23.573 265,979 +488 0.80% 6,270,012
2009-06-15 2009-06-11 23.573 265,491 +693 0.80% 6,258,508
2009-06-12 2009-06-10 23.573 264,798 +2,688 0.80% 6,242,172
2009-06-11 2009-06-09 23.573 262,110 +2,524 0.79% 6,178,806
2009-06-10 2009-06-08 25.538 259,586 -1,303 0.78% 6,629,250
2009-06-09 2009-06-05 23.573 260,889 -224 0.78% 6,150,023
2009-06-08 2009-06-04 25.538 261,113 -1,018 0.78% 6,668,246
2009-06-05 2009-06-03 25.538 262,131 -489 0.79% 6,694,243
2009-06-04 2009-06-02 23.573 262,620 -1,791 0.79% 6,190,829
2009-06-03 2009-06-01 25.538 264,411 -6,068 0.79% 6,752,469
2009-06-02 2009-05-29 25.538 270,479 -2,159 0.81% 6,907,433
2009-06-01 2009-05-27 25.538 272,638 -448 0.82% 6,962,569
2009-05-29 2009-05-26 25.538 273,086 +285 0.82% 6,974,010
2009-05-27 2009-05-25 25.538 272,801 +2,159 0.82% 6,966,731
2009-05-26 2009-05-22 25.538 270,642 +3,298 0.81% 6,911,595
2009-05-25 2009-05-21 25.538 267,344 -8,552 0.80% 6,827,372
2009-05-22 2009-05-20 21.609 275,896 -407 0.83% 5,961,806
2009-05-21 2009-05-19 19.644 276,303 -203 0.83% 5,427,819
2009-05-20 2009-05-18 19.644 276,506 -4,643 0.83% 5,431,807
2009-05-19 2009-05-15 21.609 281,149 -204 0.84% 6,075,318
2009-05-18 2009-05-14 19.644 281,353 +1,263 0.84% 5,527,023
2009-05-15 2009-05-13 21.609 280,090 -21,787 0.84% 6,052,434
2009-05-14 2009-05-12 23.573 301,877 +11,280 0.91% 7,116,247
2009-05-12 2009-05-08 19.644 290,597 -529 0.87% 5,708,617
2009-04-23 2009-04-21 19.644 291,126 -163 0.87% 5,719,009
2009-04-21 2009-04-17 19.644 291,289 -1,018 0.87% 5,722,211
2009-04-20 2009-04-16 19.644 292,307 +3,665 0.88% 5,742,209
2009-04-17 2009-04-15 19.644 288,642 +529 0.87% 5,670,212
2009-04-14 2009-04-08 19.644 288,113 -611 0.87% 5,659,820
2009-04-08 2009-04-06 19.644 288,724 +1,589 0.87% 5,671,823
2009-04-03 2009-04-01 19.644 287,135 +163 0.86% 5,640,608
2009-03-30 2009-03-26 19.644 286,972 +122 0.86% 5,637,406
2009-03-25 2009-03-23 19.644 286,850 +40 0.86% 5,635,009
2009-03-16 2009-03-12 19.644 286,810 -244 0.86% 5,634,223
2009-03-04 2009-03-02 19.644 287,054 -570 0.86% 5,639,016
2009-02-19 2009-02-17 19.644 287,624 -41 0.86% 5,650,214
2009-01-22 2009-01-20 19.644 287,665 +448 0.86% 5,651,019
2009-01-20 2009-01-16 19.644 287,217 +5,416 0.86% 5,642,218
2009-01-16 2009-01-14 19.644 281,801 -2,239 0.85% 5,535,824
2009-01-15 2009-01-13 19.644 284,040 +366 0.85% 5,579,808
2009-01-14 2009-01-12 21.609 283,674 -570 0.85% 6,129,880
2009-01-13 2009-01-09 23.573 284,244 -204 0.85% 6,700,579
2009-01-12 2009-01-08 21.609 284,448 +2,077 0.85% 6,146,605
2009-01-09 2009-01-07 23.573 282,371 -3,502 0.85% 6,656,426
2009-01-08 2009-01-06 19.644 285,873 +326 0.86% 5,615,816
2008-12-17 2008-12-15 19.644 285,547 -244 0.86% 5,609,412
2008-12-16 2008-12-12 19.644 285,791 +203 0.86% 5,614,205
2008-12-11 2008-12-09 19.644 285,588 +41 0.86% 5,610,218
2008-12-05 2008-12-03 19.644 285,547 +81 0.86% 5,609,412
2008-12-04 2008-12-02 19.644 285,466 +82 0.86% 5,607,821
2008-11-04 2008-10-31 19.644 285,384 +611 0.86% 5,606,210
2008-10-31 2008-10-29 19.644 284,773 -41 0.86% 5,594,207
2008-10-28 2008-10-24 19.644 284,814 -448 0.86% 5,595,013
2008-10-16 2008-10-14 19.644 285,262 -204 0.86% 5,603,814
2008-10-09 2008-10-06 19.644 285,466 -203 0.86% 5,607,821
2008-09-26 2008-09-24 19.644 285,669 +122 0.86% 5,611,809
2008-09-24 2008-09-22 19.644 285,547 +1,018 0.86% 5,609,412
2008-09-09 2008-09-05 19.644 284,529 -367 0.85% 5,589,414
2008-09-03 2008-09-01 19.644 284,896 +408 0.86% 5,596,624
2008-08-20 2008-08-18 19.644 284,488 +4,439 0.85% 5,588,609
2008-08-19 2008-08-15 19.644 280,049 -408 0.84% 5,501,407
2008-08-15 2008-08-13 21.609 280,457 -3,054 0.84% 6,060,364
2008-08-14 2008-08-12 21.609 283,511 +4,520 0.85% 6,126,358
2008-08-13 2008-08-11 21.609 278,991 +937 0.84% 6,028,686
2008-08-12 2008-08-08 21.609 278,054 -489 0.84% 6,008,438
2008-08-11 2008-08-07 23.573 278,543 +6,598 0.84% 6,566,187
2008-08-08 2008-08-05 21.609 271,945 +611 0.82% 5,876,429
2008-08-07 2008-08-04 21.609 271,334 -204 0.81% 5,863,226
2008-08-04 2008-07-31 23.573 271,538 +2,199 0.82% 6,401,056
2008-07-31 2008-07-29 25.538 269,339 -163 0.81% 6,878,320
2008-07-30 2008-07-28 23.573 269,502 -774 0.81% 6,353,060
2008-07-28 2008-07-24 23.573 270,276 +2,444 0.81% 6,371,306
2008-07-25 2008-07-23 23.573 267,832 -285 0.80% 6,313,693
2008-07-17 2008-07-15 21.609 268,117 +163 0.81% 5,793,710
2008-07-11 2008-07-09 25.538 267,954 -1,304 0.80% 6,842,950
2008-07-10 2008-07-08 21.609 269,258 +1,222 0.81% 5,818,366
2008-07-09 2008-07-07 25.538 268,036 -81 0.80% 6,845,044
2008-07-08 2008-07-04 23.573 268,117 +285 0.81% 6,320,411
2008-07-07 2008-07-03 23.573 267,832 +325 0.80% 6,313,693
2008-07-04 2008-07-02 25.538 267,507 +3,177 0.80% 6,831,534
2008-07-03 2008-06-30 27.502 264,330 -448 0.79% 7,269,662
2008-07-02 2008-06-27 27.502 264,778 +244 0.80% 7,281,983
2008-06-27 2008-06-25 29.467 264,534 -81 0.79% 7,794,935
2008-06-26 2008-06-24 27.502 264,615 -245 0.79% 7,277,501
2008-06-25 2008-06-23 29.467 264,860 +1,019 0.80% 7,804,541
2008-06-24 2008-06-20 29.467 263,841 -286 0.79% 7,774,515
2008-06-23 2008-06-19 29.467 264,127 -407 0.79% 7,782,942
2008-06-20 2008-06-18 29.467 264,534 -163 0.79% 7,794,935
2008-06-19 2008-06-17 29.467 264,697 -244 0.79% 7,799,738
2008-06-17 2008-06-13 31.431 264,941 +285 0.80% 8,327,390
2008-06-16 2008-06-12 31.431 264,656 -81 0.79% 8,318,432
2008-06-13 2008-06-11 31.431 264,737 +1,629 0.80% 8,320,978
2008-06-12 2008-06-10 31.431 263,108 -1,996 0.79% 8,269,777
2008-06-11 2008-06-06 33.396 265,104 +163 0.80% 8,853,295
2008-06-10 2008-06-05 33.396 264,941 -937 0.80% 8,847,852
2008-06-06 2008-06-04 31.431 265,878 +1,018 0.80% 8,356,841
2008-06-05 2008-06-03 33.396 264,860 -529 0.80% 8,845,147
2008-06-04 2008-06-02 33.396 265,389 -2,199 0.80% 8,862,813
2008-06-03 2008-05-30 31.431 267,588 -122 0.80% 8,410,588
2008-05-30 2008-05-28 31.431 267,710 -41 0.80% 8,414,423
2008-05-29 2008-05-27 31.431 267,751 -41 0.80% 8,415,711
2008-05-28 2008-05-26 31.431 267,792 -488 0.80% 8,417,000
2008-05-27 2008-05-23 31.431 268,280 -123 0.81% 8,432,338
2008-05-26 2008-05-22 31.431 268,403 -162 0.81% 8,436,205
2008-05-23 2008-05-21 33.396 268,565 +81 0.81% 8,968,877
2008-05-22 2008-05-20 31.431 268,484 -2,240 0.81% 8,438,750
2008-05-20 2008-05-16 31.431 270,724 +122 0.81% 8,509,156
2008-05-19 2008-05-15 31.431 270,602 +896 0.81% 8,505,322
2008-05-15 2008-05-13 33.396 269,706 -81 0.81% 9,006,982
2008-05-14 2008-05-09 33.396 269,787 +6,841 0.81% 9,009,687
2008-05-13 2008-05-08 33.396 262,946 -203 0.79% 8,781,228
2008-05-09 2008-05-07 35.360 263,149 -1,629 0.79% 9,304,949
2008-05-08 2008-05-06 35.360 264,778 +2,036 0.80% 9,362,550
2008-05-07 2008-05-05 33.396 262,742 +489 0.79% 8,774,415
2008-05-06 2008-05-02 33.396 262,253 +1,792 0.79% 8,758,085
2008-05-05 2008-04-30 31.431 260,461 +2,199 0.78% 8,186,579
2008-05-02 2008-04-29 31.431 258,262 +40 0.78% 8,117,462
2008-04-30 2008-04-28 33.396 258,222 -448 0.78% 8,623,467
2008-04-29 2008-04-25 33.396 258,670 -81 0.78% 8,638,428
2008-04-28 2008-04-24 31.431 258,751 -814 0.78% 8,132,831
2008-04-25 2008-04-23 33.396 259,565 +122 0.78% 8,668,317
2008-04-18 2008-04-16 33.396 259,443 +611 0.78% 8,664,243
2008-04-17 2008-04-15 33.396 258,832 +448 0.78% 8,643,838
2008-04-16 2008-04-14 31.431 258,384 +1,181 0.78% 8,121,296
2008-04-15 2008-04-11 35.360 257,203 +325 0.77% 9,094,698
2008-04-14 2008-04-10 33.396 256,878 +3,665 0.77% 8,578,584
2008-04-11 2008-04-09 35.360 253,213 -1,466 0.76% 8,953,612
2008-04-10 2008-04-08 35.360 254,679 -1,384 0.76% 9,005,449
2008-04-09 2008-04-07 37.324 256,063 +366 0.77% 9,557,409
2008-04-08 2008-04-03 35.360 255,697 +1,996 0.77% 9,041,446
2008-04-07 2008-04-02 35.360 253,701 -7,168 0.76% 8,970,867
2008-04-03 2008-04-01 35.360 260,869 +123 0.78% 9,224,328
2008-04-02 2008-03-31 35.360 260,746 -82 0.78% 9,219,979
2008-04-01 2008-03-28 35.360 260,828 +41 0.78% 9,222,878
2008-03-31 2008-03-27 33.396 260,787 +611 0.78% 8,709,127
2008-03-28 2008-03-26 35.360 260,176 -163 0.78% 9,199,823
2008-03-27 2008-03-25 33.396 260,339 +407 0.78% 8,694,166
2008-03-26 2008-03-20 31.431 259,932 -2,199 0.78% 8,169,952
2008-03-25 2008-03-19 35.360 262,131 +41 0.79% 9,268,952
2008-03-20 2008-03-18 33.396 262,090 -448 0.79% 8,752,641
2008-03-19 2008-03-17 33.396 262,538 +5,416 0.79% 8,767,602
2008-03-18 2008-03-14 35.360 257,122 -1,425 0.77% 9,091,834
2008-03-17 2008-03-13 37.324 258,547 -489 0.78% 9,650,123
2008-03-14 2008-03-12 39.289 259,036 +814 0.78% 10,177,237
2008-03-13 2008-03-11 37.324 258,222 -203 0.78% 9,637,993
2008-03-11 2008-03-07 39.289 258,425 -245 0.78% 10,153,231
2008-03-10 2008-03-06 41.253 258,670 +2,566 0.78% 10,671,000
2008-03-07 2008-03-05 37.324 256,104 -1,140 0.77% 9,558,940
2008-03-06 2008-03-04 39.289 257,244 -3,095 0.77% 10,106,831
2008-03-05 2008-03-03 37.324 260,339 -5,091 0.78% 9,717,009
2008-03-04 2008-02-29 39.289 265,430 +41 0.80% 10,428,450
2008-02-29 2008-02-27 39.289 265,389 -570 0.80% 10,426,839
2008-02-28 2008-02-26 39.289 265,959 +733 0.80% 10,449,234
2008-02-27 2008-02-25 41.253 265,226 +7,330 0.80% 10,941,457
2008-02-26 2008-02-22 43.218 257,896 +1,018 0.77% 11,145,692
2008-02-25 2008-02-21 43.218 256,878 -733 0.77% 11,101,696
2008-02-22 2008-02-20 41.253 257,611 -4,072 0.77% 10,627,312
2008-02-21 2008-02-19 47.147 261,683 -3,014 0.79% 12,337,481
2008-02-20 2008-02-18 39.289 264,697 -611 0.79% 10,399,651
2008-02-19 2008-02-15 35.360 265,308 -1,669 0.80% 9,381,291
2008-02-18 2008-02-14 35.360 266,977 +814 0.80% 9,440,307
2008-02-15 2008-02-13 35.360 266,163 +326 0.80% 9,411,524
2008-02-14 2008-02-12 33.396 265,837 -244 0.80% 8,877,774
2008-02-13 2008-02-11 31.431 266,081 +40 0.80% 8,363,221
2008-02-12 2008-02-06 31.431 266,041 +163 0.80% 8,361,964
2008-02-11 2008-02-04 31.431 265,878 -733 0.80% 8,356,841
2008-02-05 2008-02-01 31.431 266,611 +978 0.80% 8,379,880
2008-02-04 2008-01-31 31.431 265,633 +407 0.80% 8,349,140
2008-02-01 2008-01-30 33.396 265,226 +733 0.80% 8,857,370
2008-01-31 2008-01-29 33.396 264,493 -611 0.79% 8,832,891
2008-01-30 2008-01-28 33.396 265,104 -81 0.80% 8,853,295
2008-01-29 2008-01-25 33.396 265,185 +1,710 0.80% 8,856,000
2008-01-28 2008-01-24 29.467 263,475 +81 0.79% 7,763,730
2008-01-25 2008-01-23 33.396 263,394 +4,521 0.79% 8,796,189
2008-01-24 2008-01-22 35.360 258,873 +1,344 0.78% 9,153,749
2008-01-23 2008-01-21 37.324 257,529 -937 0.77% 9,612,127
2008-01-22 2008-01-18 39.289 258,466 +244 0.78% 10,154,842
2008-01-21 2008-01-17 37.324 258,222 +1,344 0.78% 9,637,993
2008-01-18 2008-01-16 39.289 256,878 -285 0.77% 10,092,451
2008-01-17 2008-01-15 43.218 257,163 -1,018 0.77% 11,114,013
2008-01-16 2008-01-14 43.218 258,181 +407 0.78% 11,158,009
2008-01-15 2008-01-11 43.218 257,774 +326 0.77% 11,140,419
2008-01-14 2008-01-10 45.182 257,448 -5,335 0.77% 11,632,073
2008-01-11 2008-01-09 43.218 262,783 +1,711 0.79% 11,356,897
2008-01-10 2008-01-08 43.218 261,072 +1,140 0.78% 11,282,952
2008-01-09 2008-01-07 45.182 259,932 +1,996 0.78% 11,744,305
2008-01-08 2008-01-04 47.147 257,936 -82 0.77% 12,160,823
2008-01-07 2008-01-03 47.147 258,018 -1,181 0.77% 12,164,689
2008-01-04 2008-01-02 47.147 259,199 +285 0.78% 12,220,369
2008-01-03 2007-12-31 47.147 258,914 -2,728 0.78% 12,206,932
2008-01-02 2007-12-27 49.111 261,642 -733 0.79% 12,849,529
2007-12-28 2007-12-24 49.111 262,375 +203 0.79% 12,885,528
2007-12-27 2007-12-20 49.111 262,172 +1,263 0.79% 12,875,558
2007-12-21 2007-12-19 47.147 260,909 +814 0.78% 12,300,990
2007-12-20 2007-12-18 47.147 260,095 +1,670 0.78% 12,262,612
2007-12-19 2007-12-17 49.111 258,425 +5,905 0.78% 12,691,539
2007-12-18 2007-12-14 51.076 252,520 +6,475 0.76% 12,897,599
2007-12-17 2007-12-13 55.004 246,045 -122 0.74% 13,533,569
2007-12-14 2007-12-12 56.969 246,167 +1,018 0.74% 14,023,860
2007-12-13 2007-12-11 56.969 245,149 +977 0.74% 13,965,866
2007-12-12 2007-12-10 56.969 244,172 -1,099 0.73% 13,910,208
2007-12-11 2007-12-07 56.969 245,271 -1,181 0.74% 13,972,816
2007-12-10 2007-12-06 56.969 246,452 +1,995 0.74% 14,040,097
2007-12-07 2007-12-05 56.969 244,457 -285 0.73% 13,926,444
2007-12-06 2007-12-04 56.969 244,742 -244 0.73% 13,942,680
2007-12-05 2007-12-03 58.933 244,986 -408 0.74% 14,437,842
2007-12-03 2007-11-29 56.969 245,394 +204 0.74% 13,979,824
2007-11-30 2007-11-28 55.004 245,190 +774 0.74% 13,486,540
2007-11-29 2007-11-27 56.969 244,416 -244 0.73% 13,924,108
2007-11-28 2007-11-26 56.969 244,660 +2,036 0.73% 13,938,008
2007-11-27 2007-11-23 56.969 242,624 -1,996 0.73% 13,822,020
2007-11-26 2007-11-22 58.933 244,620 +2,607 0.73% 14,416,272
2007-11-23 2007-11-21 58.933 242,013 -408 0.73% 14,262,633
2007-11-22 2007-11-20 58.933 242,421 -2,606 0.73% 14,286,678
2007-11-21 2007-11-19 60.898 245,027 +489 0.74% 14,921,600
2007-11-20 2007-11-16 60.898 244,538 -1,059 0.73% 14,891,821
2007-11-19 2007-11-15 64.827 245,597 +203 0.74% 15,921,235
2007-11-15 2007-11-13 60.898 245,394 +1,955 0.74% 14,943,949
2007-11-14 2007-11-12 62.862 243,439 +733 0.73% 15,303,117
2007-11-13 2007-11-09 66.791 242,706 +978 0.73% 16,210,603
2007-11-12 2007-11-08 66.791 241,728 -1,426 0.73% 16,145,282
2007-11-09 2007-11-07 68.756 243,154 -407 0.73% 16,718,188
2007-11-08 2007-11-06 66.791 243,561 +285 0.73% 16,267,710
2007-11-07 2007-11-05 64.827 243,276 +855 0.73% 15,770,772
2007-11-06 2007-11-02 68.756 242,421 -936 0.73% 16,667,791
2007-11-05 2007-11-01 68.756 243,357 -245 0.73% 16,732,146
2007-11-02 2007-10-31 68.756 243,602 +1,181 0.73% 16,748,991
2007-11-01 2007-10-30 68.756 242,421 -163 0.73% 16,667,791
2007-10-31 2007-10-29 70.720 242,584 -2,932 0.73% 17,155,540
2007-10-30 2007-10-26 72.684 245,516 +6,353 0.74% 17,845,194
2007-10-29 2007-10-25 76.613 239,163 -3,258 0.72% 18,323,075
2007-10-26 2007-10-24 66.791 242,421 -14,131 0.73% 16,191,568
2007-10-25 2007-10-23 64.827 256,552 -1,018 0.77% 16,631,411
2007-10-24 2007-10-22 64.827 257,570 +9,529 0.77% 16,697,405
2007-10-23 2007-10-18 62.862 248,041 -2,158 0.74% 15,592,408
2007-10-22 2007-10-17 62.862 250,199 -2,810 0.75% 15,728,065
2007-10-18 2007-10-16 62.862 253,009 -1,873 0.76% 15,904,708
2007-10-17 2007-10-15 62.862 254,882 +2,891 0.77% 16,022,449
2007-10-16 2007-10-12 66.791 251,991 +2,077 0.76% 16,830,759
2007-10-15 2007-10-11 68.756 249,914 +2,403 0.75% 17,182,976
2007-10-12 2007-10-10 68.756 247,511 +977 0.74% 17,017,756
2007-10-11 2007-10-09 70.720 246,534 -1,099 0.74% 17,434,884
2007-10-10 2007-10-08 70.720 247,633 +2,647 0.74% 17,512,606
2007-10-09 2007-10-05 74.649 244,986 -1,996 0.74% 18,287,933
2007-10-08 2007-10-04 64.827 246,982 -163 0.74% 16,011,020
2007-10-05 2007-10-03 62.862 247,145 -773 0.74% 15,536,084
2007-10-04 2007-10-02 62.862 247,918 -1,466 0.74% 15,584,676
2007-10-03 2007-09-28 64.827 249,384 -815 0.75% 16,166,733
2007-10-02 2007-09-27 66.791 250,199 +1,833 0.75% 16,711,069
2007-09-28 2007-09-25 68.756 248,366 -1,548 0.75% 17,076,542
2007-09-27 2007-09-24 66.791 249,914 -1,344 0.75% 16,692,034
2007-09-25 2007-09-21 70.720 251,258 +4,113 0.75% 17,768,966
2007-09-24 2007-09-20 72.684 247,145 +1,670 0.74% 17,963,597
2007-09-21 2007-09-19 76.613 245,475 +1,303 0.74% 18,806,658
2007-09-20 2007-09-18 78.578 244,172 -1,181 0.73% 19,186,493
2007-09-19 2007-09-17 76.613 245,353 +489 0.74% 18,797,311
2007-09-18 2007-09-14 76.613 244,864 -2,729 0.74% 18,759,847
2007-09-17 2007-09-13 76.613 247,593 +1,711 0.74% 18,968,925
2007-09-14 2007-09-12 76.613 245,882 +3,991 0.74% 18,837,840
2007-09-13 2007-09-11 80.542 241,891 -11,566 0.73% 19,482,439
2007-09-12 2007-09-10 72.684 253,457 +1,670 0.76% 18,422,381
2007-09-11 2007-09-07 74.649 251,787 +651 0.76% 18,795,620
2007-09-10 2007-09-06 74.649 251,136 +41 0.75% 18,747,023
2007-09-07 2007-09-05 74.649 251,095 +3,543 0.75% 18,743,963
2007-09-06 2007-09-04 76.613 247,552 -122 0.74% 18,965,784
2007-09-05 2007-09-03 78.578 247,674 -2,647 0.74% 19,461,673
2007-09-04 2007-08-31 78.578 250,321 +1,710 0.75% 19,669,668
2007-09-03 2007-08-30 78.578 248,611 +3,869 0.75% 19,535,300
2007-08-31 2007-08-29 76.613 244,742 +2,199 0.73% 18,750,500
2007-08-30 2007-08-28 80.542 242,543 -3,991 0.73% 19,534,952
2007-08-29 2007-08-27 84.471 246,534 +3,502 0.74% 20,825,001
2007-08-28 2007-08-24 82.507 243,032 +2,648 0.73% 20,051,760
2007-08-27 2007-08-23 80.542 240,384 -1,263 0.72% 19,361,062
2007-08-24 2007-08-22 74.649 241,647 -1,140 0.73% 18,038,680
2007-08-23 2007-08-21 72.684 242,787 +570 0.73% 17,646,838
2007-08-22 2007-08-20 72.684 242,217 +1,181 0.73% 17,605,408
2007-08-21 2007-08-17 64.827 241,036 -1,955 0.72% 15,625,560
2007-08-20 2007-08-16 68.756 242,991 +3,910 0.73% 16,706,981
2007-08-17 2007-08-15 76.613 239,081 +570 0.72% 18,316,792
2007-08-16 2007-08-14 78.578 238,511 +2,036 0.72% 18,741,664
2007-08-15 2007-08-13 78.578 236,475 +1,059 0.71% 18,581,680
2007-08-14 2007-08-10 76.613 235,416 +366 0.71% 18,036,004
2007-08-10 2007-08-08 78.578 235,050 -488 0.71% 18,469,707
2007-08-09 2007-08-07 76.613 235,538 +2,606 0.71% 18,045,351
2007-08-08 2007-08-06 90.364 232,932 -2,647 0.70% 21,048,771
2007-08-07 2007-08-03 98.222 235,579 -1,262 0.71% 23,139,093
2007-08-06 2007-08-02 98.222 236,841 -611 0.71% 23,263,049
2007-08-03 2007-08-01 102.151 237,452 +3,909 0.71% 24,255,986
2007-08-02 2007-07-31 108.044 233,543 +285 0.70% 25,233,024
2007-08-01 2007-07-30 104.116 233,258 -40 0.70% 24,285,786
2007-07-31 2007-07-27 104.116 233,298 +3,054 0.70% 24,289,951
2007-07-30 2007-07-26 110.009 230,244 +8,959 0.69% 25,328,887
2007-07-27 2007-07-25 113.938 221,285 -4,360 0.66% 25,212,721
2007-07-26 2007-07-24 110.009 225,645 -5,213 0.68% 24,822,956
2007-07-25 2007-07-23 102.151 230,858 +4,195 0.69% 23,582,401
2007-07-24 2007-07-20 104.116 226,663 +977 0.68% 23,599,144
2007-07-23 2007-07-19 104.116 225,686 +977 0.68% 23,497,423
2007-07-20 2007-07-18 106.080 224,709 +5,132 0.67% 23,837,131
2007-07-19 2007-07-17 108.044 219,577 +1,547 0.66% 23,724,075
2007-07-18 2007-07-16 108.044 218,030 -2,158 0.65% 23,556,930
2007-07-17 2007-07-13 110.009 220,188 -3,503 0.66% 24,222,637
2007-07-16 2007-07-12 104.116 223,691 -3,828 0.67% 23,289,713
2007-07-13 2007-07-11 108.044 227,519 +3,625 0.68% 24,582,164
2007-07-12 2007-07-10 110.009 223,894 +3,787 0.67% 24,630,330
2007-07-11 2007-07-09 113.938 220,107 -3,950 0.66% 25,078,502
2007-07-10 2007-07-06 113.938 224,057 -2,036 0.67% 25,528,557
2007-07-09 2007-07-05 113.938 226,093 +4,479 0.68% 25,760,534
2007-07-06 2007-07-04 121.796 221,614 +1,466 0.67% 26,991,600
2007-07-05 2007-07-03 106.080 220,148 +5,254 0.66% 23,353,300
2007-07-04 2007-06-29 110.009 214,894 +163 0.65% 23,640,250
2007-07-03 2007-06-28 117.867 214,731 +5,498 0.64% 25,309,627
2007-06-29 2007-06-27 121.796 209,233 +3,421 0.64% 25,483,649
2007-06-28 2007-06-26 125.724 205,812 +936 0.63% 25,875,599
2007-06-27 2007-06-25 125.724 204,876 -895 0.63% 25,757,921
2007-06-26 2007-06-22 131.618 205,771 0.63% 27,083,122

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top