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: STANDARD CHARTERED BANK (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.420 229,754 +0 0.13% 326,251
2025-10-13 2025-10-09 1.420 229,754 +0 0.13% 326,251
2025-10-10 2025-10-08 1.400 229,754 +0 0.13% 321,656
2025-10-09 2025-10-06 1.400 229,754 +0 0.13% 321,656
2025-10-08 2025-10-03 1.400 229,754 +0 0.13% 321,656
2025-10-06 2025-10-02 1.410 229,754 +0 0.13% 323,953
2025-10-03 2025-09-30 1.410 229,754 +0 0.13% 323,953
2025-10-02 2025-09-29 1.440 229,754 +0 0.13% 330,846
2025-09-30 2025-09-26 1.430 229,754 +0 0.13% 328,548
2025-09-29 2025-09-25 1.400 229,754 -20,000 0.13% 321,656
2025-09-26 2025-09-24 1.490 249,754 -2,800 0.15% 372,133
2025-09-01 2025-08-28 1.480 252,554 -10,000 0.15% 373,780
2025-08-27 2025-08-25 1.570 262,554 -10,000 0.17% 412,210
2025-08-22 2025-08-20 1.430 272,554 +11,800 0.18% 389,752
2025-08-21 2025-08-19 1.670 260,754 +20,000 0.17% 435,459
2025-08-19 2025-08-15 1.120 240,754 -10,000 0.16% 269,644
2025-08-18 2025-08-14 0.970 250,754 -20,000 0.17% 243,231
2025-08-15 2025-08-13 0.940 270,754 +20,000 0.19% 254,509
2025-08-14 2025-08-12 0.860 250,754 -10,000 0.17% 215,648
2025-08-11 2025-08-07 1.050 260,754 -21,000 0.18% 273,792
2025-08-08 2025-08-06 1.140 281,754 -600 0.20% 321,200
2025-08-07 2025-08-05 0.830 282,354 +20,000 0.20% 234,354
2025-07-16 2025-07-14 0.740 262,354 +10,000 0.18% 194,142
2025-07-11 2025-07-09 0.760 252,354 +20,000 0.18% 191,789
2025-07-09 2025-07-07 0.730 232,354 +30,000 0.16% 169,618
2025-07-08 2025-07-04 0.750 202,354 -10,000 0.14% 151,766
2025-07-04 2025-07-02 0.650 212,354 -1,000 0.15% 138,030
2025-06-26 2025-06-24 0.690 213,354 -30,000 0.15% 147,214
2025-06-25 2025-06-23 0.840 243,354 -20,000 0.17% 204,417
2025-06-17 2025-06-13 0.740 263,354 -5,700 0.18% 194,882
2025-06-12 2025-06-10 0.800 269,054 +10,000 0.19% 215,243
2025-06-10 2025-06-06 1.140 259,054 +10,000 0.18% 295,322
2025-06-09 2025-06-05 1.190 249,054 -18,000 0.17% 296,374
2025-05-29 2025-05-27 0.790 267,054 -1 0.20% 210,973
2025-05-14 2025-05-12 0.800 267,055 -200 0.20% 213,644
2025-05-07 2025-05-02 0.770 267,255 -5,200 0.20% 205,786
2025-05-02 2025-04-29 0.680 272,455 -2,600 0.21% 185,269
2025-04-24 2025-04-22 0.640 275,055 -200 0.21% 176,035
2025-04-15 2025-04-11 0.760 275,255 +6,000 0.21% 209,194
2025-04-08 2025-04-03 0.720 269,255 -10,000 0.20% 193,864
2025-01-21 2025-01-17 0.970 279,255 +6,000 0.21% 270,877
2025-01-02 2024-12-27 0.990 273,255 +2,000 0.21% 270,522
2024-12-27 2024-12-20 0.880 271,255 +7,000 0.21% 238,704
2024-10-08 2024-10-04 0.950 264,255 -2,000 0.20% 251,042
2024-09-03 2024-08-30 1.300 266,255 +5,000 0.20% 346,132
2024-04-03 2024-03-28 1.300 261,255 +400 0.20% 339,632
2024-01-23 2024-01-19 1.420 260,855 -200 0.20% 370,414
2024-01-17 2024-01-15 1.590 261,055 +10,000 0.20% 415,077
2024-01-12 2024-01-10 1.490 251,055 +6,000 0.19% 374,072
2024-01-11 2024-01-09 1.500 245,055 +30,000 0.19% 367,582
2024-01-10 2024-01-08 1.480 215,055 -200 0.16% 318,281
2024-01-04 2024-01-02 1.590 215,255 +200 0.16% 342,255
2023-12-28 2023-12-22 1.590 215,055 +7,000 0.16% 341,937
2023-12-27 2023-12-21 1.650 208,055 -4,800 0.16% 343,291
2023-12-18 2023-12-14 1.600 212,855 -200 0.16% 340,568
2023-11-28 2023-11-24 1.440 213,055 -16,600 0.16% 306,799
2023-11-24 2023-11-22 1.370 229,655 +38,000 0.18% 314,627
2023-11-21 2023-11-17 1.300 191,655 +5,000 0.15% 249,152
2023-08-16 2023-08-14 2.500 186,655 -4,000 0.14% 466,638
2023-07-28 2023-07-26 3.000 190,655 +2,000 0.15% 571,965
2023-07-26 2023-07-24 2.900 188,655 +20,200 0.14% 547,100
2023-06-29 2023-06-27 2.550 168,455 -600 0.13% 429,560
2023-06-28 2023-06-26 2.600 169,055 -9,800 0.13% 439,543
2023-06-09 2023-06-07 2.500 178,855 -20,000 0.14% 447,138
2023-05-19 2023-05-17 2.600 198,855 -400 0.15% 517,023
2023-04-27 2023-04-25 2.600 199,255 -10,000 0.15% 518,063
2023-04-18 2023-04-14 2.000 209,255 -1,000 0.16% 418,510
2023-04-13 2023-04-11 2.000 210,255 +10,000 0.16% 420,510
2023-03-22 2023-03-20 1.800 200,255 -200 0.15% 360,459
2023-03-21 2023-03-17 1.680 200,455 +600 0.15% 336,764
2023-03-08 2023-03-06 1.660 199,855 -3,000 0.15% 331,759
2023-02-20 2023-02-16 1.620 202,855 +3,000 0.16% 328,625
2023-01-06 2023-01-04 1.910 199,855 -200 0.15% 381,723
2022-09-13 2022-09-08 2.800 200,055 -400 0.15% 560,154
2022-09-08 2022-09-06 2.800 200,455 -91,400 0.15% 561,274
2022-09-07 2022-09-05 2.500 291,855 -99,400 0.22% 729,638
2022-09-06 2022-09-02 2.550 391,255 -5,800 0.30% 997,700
2022-09-01 2022-08-30 2.300 397,055 -4,800 0.30% 913,227
2022-08-31 2022-08-29 2.010 401,855 -1,000 0.31% 807,729
2022-08-29 2022-08-25 2.010 402,855 -200 0.31% 809,739
2022-08-26 2022-08-24 1.990 403,055 +6,000 0.31% 802,079
2022-08-19 2022-08-17 2.480 397,055 -200 0.30% 984,696
2022-08-18 2022-08-16 2.500 397,255 -1,000 0.30% 993,138
2022-08-17 2022-08-15 2.500 398,255 -200 0.30% 995,638
2022-08-11 2022-08-09 2.470 398,455 -200 0.30% 984,184
2022-08-03 2022-08-01 2.500 398,655 -200 0.31% 996,638
2022-06-21 2022-06-17 3.250 398,855 -2,000 0.31% 1,296,279
2022-06-17 2022-06-15 3.050 400,855 -10,000 0.31% 1,222,608
2022-06-16 2022-06-14 3.200 410,855 -2,800 0.31% 1,314,736
2022-06-15 2022-06-13 3.100 413,655 -2,000 0.32% 1,282,330
2022-06-14 2022-06-10 3.050 415,655 -6,000 0.32% 1,267,748
2022-06-01 2022-05-30 2.950 421,655 +2,000 0.32% 1,243,882
2022-05-19 2022-05-17 2.900 419,655 +8,000 0.32% 1,217,000
2022-05-17 2022-05-13 2.650 411,655 -29,000 0.32% 1,090,886
2022-05-16 2022-05-12 2.600 440,655 -33,000 0.34% 1,145,703
2022-05-11 2022-05-06 2.200 473,655 +800 0.36% 1,042,041
2022-05-05 2022-05-03 2.200 472,855 -20,000 0.36% 1,040,281
2022-05-04 2022-04-29 2.000 492,855 -6,000 0.38% 985,710
2022-04-11 2022-04-07 1.980 498,855 +6,000 0.38% 987,733
2022-04-08 2022-04-06 1.980 492,855 -6,000 0.38% 975,853
2022-04-07 2022-04-04 1.990 498,855 +6,000 0.38% 992,721
2022-04-06 2022-04-01 2.000 492,855 -5,200 0.38% 985,710
2022-04-04 2022-03-31 1.970 498,055 -200 0.38% 981,168
2022-03-23 2022-03-21 1.710 498,255 -200 0.38% 852,016
2022-03-10 2022-03-08 2.020 498,455 +2,400 0.38% 1,006,879
2022-03-09 2022-03-07 1.800 496,055 +6,000 0.38% 892,899
2022-03-04 2022-03-02 2.000 490,055 -6,000 0.38% 980,110
2021-12-22 2021-12-20 1.840 496,055 +2,400 0.38% 912,741
2021-12-21 2021-12-17 1.980 493,655 -6,000 0.38% 977,437
2021-12-03 2021-12-01 1.740 499,655 +2,600 0.38% 869,400
2021-11-23 2021-11-19 2.250 497,055 -16,400 0.38% 1,118,374
2021-11-22 2021-11-18 2.010 513,455 +13,600 0.39% 1,032,045
2021-11-18 2021-11-16 2.420 499,855 -4,400 0.38% 1,209,649
2021-11-17 2021-11-15 1.880 504,255 -5,000 0.39% 947,999
2021-11-08 2021-11-04 1.530 509,255 -5,000 0.39% 779,160
2021-09-15 2021-09-13 1.540 514,255 -1,600 0.39% 791,953
2021-09-07 2021-09-03 1.520 515,855 +9,200 0.39% 784,100
2021-08-13 2021-08-11 1.560 506,655 -800 0.39% 790,382
2021-07-21 2021-07-19 1.620 507,455 -2,200 0.39% 822,077
2021-07-13 2021-07-09 1.650 509,655 -6,000 0.39% 840,931
2021-07-06 2021-07-02 1.600 515,655 -1,800 0.39% 825,048
2021-07-02 2021-06-29 1.460 517,455 +20,000 0.40% 755,484
2021-06-30 2021-06-28 1.440 497,455 +6,800 0.38% 716,335
2021-06-28 2021-06-24 1.500 490,655 +20,000 0.38% 735,982
2021-06-25 2021-06-23 1.380 470,655 +1,000 0.36% 649,504
2021-06-23 2021-06-21 1.470 469,655 +9,855 0.36% 690,393
2021-06-22 2021-06-18 1.480 459,800 -600 0.53% 680,504
2021-06-21 2021-06-17 1.490 460,400 +200 0.53% 685,996
2021-06-16 2021-06-11 1.500 460,200 -5,000 0.53% 690,300
2021-06-15 2021-06-10 1.580 465,200 -10,000 0.53% 735,016
2021-06-10 2021-06-08 1.540 475,200 -2,800 0.55% 731,808
2021-06-09 2021-06-07 1.530 478,000 -9,000 0.55% 731,340
2021-06-08 2021-06-04 1.490 487,000 +8,600 0.56% 725,630
2021-06-07 2021-06-03 1.440 478,400 -6,000 0.55% 688,896
2021-06-04 2021-06-02 1.360 484,400 +28,800 0.56% 658,784
2021-05-31 2021-05-27 1.870 455,600 +2,000 0.52% 851,972
2021-05-25 2021-05-21 2.000 453,600 +1,000 0.52% 907,200
2021-05-24 2021-05-20 1.910 452,600 -2,000 0.52% 864,466
2021-05-20 2021-05-17 1.559 454,600 -32,686 0.52% 708,570
2021-05-18 2021-05-14 1.699 487,286 +2,143 0.52% 827,736
2021-05-03 2021-04-29 1.633 485,143 -2,143 0.52% 792,400
2021-04-09 2021-04-07 1.783 487,286 -802,714 0.52% 868,669
2021-03-15 2021-03-11 1.783 1,290,000 -10,714 1.38% 2,299,640
2021-03-10 2021-03-08 1.577 1,300,714 +10,714 1.39% 2,051,660
2021-03-02 2021-02-26 1.773 1,290,000 +42,857 1.38% 2,287,600
2021-02-19 2021-02-17 1.885 1,247,143 +1,072 1.34% 2,351,280
2021-02-10 2021-02-08 1.913 1,246,071 +1,071 1.33% 2,384,149
2021-02-09 2021-02-05 2.053 1,245,000 -2,143 1.33% 2,556,400
2021-02-03 2021-02-01 2.053 1,247,143 -5,357 1.34% 2,560,800
2021-01-25 2021-01-21 1.960 1,252,500 -4,071 1.34% 2,454,900
2021-01-21 2021-01-19 1.839 1,256,571 -2,358 1.35% 2,310,415
2021-01-12 2021-01-08 1.820 1,258,929 +2,143 1.35% 2,291,251
2021-01-11 2021-01-07 1.867 1,256,786 +11,786 1.35% 2,346,001
2020-12-23 2020-12-21 2.091 1,245,000 -1,071 1.33% 2,602,880
2020-12-03 2020-12-01 2.380 1,246,071 +6,428 1.33% 2,965,649
2020-12-01 2020-11-27 2.427 1,239,643 -4,071 1.33% 3,008,200
2020-11-30 2020-11-26 2.613 1,243,714 -215 1.33% 3,250,239
2020-11-23 2020-11-19 2.520 1,243,929 +1,929 1.33% 3,134,701
2020-11-20 2020-11-18 2.333 1,242,000 +1,929 1.33% 2,898,000
2020-11-17 2020-11-13 2.380 1,240,071 +214 1.33% 2,951,369
2020-10-28 2020-10-23 2.847 1,239,857 -5,357 1.33% 3,529,460
2020-10-23 2020-10-21 2.987 1,245,214 -8,143 1.33% 3,719,039
2020-10-22 2020-10-20 3.127 1,253,357 -30,643 1.34% 3,918,830
2020-10-21 2020-10-19 2.847 1,284,000 -20,571 1.38% 3,655,120
2020-10-20 2020-10-16 2.287 1,304,571 -116,358 1.40% 2,983,119
2020-10-19 2020-10-15 1.652 1,420,929 +8,572 1.52% 2,347,375
2020-10-08 2020-10-06 1.493 1,412,357 -10,714 1.51% 2,109,120
2020-08-26 2020-08-24 1.727 1,423,071 -2,572 1.52% 2,457,169
2020-08-24 2020-08-20 1.773 1,425,643 +1,072 1.53% 2,528,140
2020-08-14 2020-08-12 1.820 1,424,571 +52,928 1.53% 2,592,719
2020-08-13 2020-08-11 1.792 1,371,643 +14,572 1.47% 2,457,984
2020-08-10 2020-08-06 1.792 1,357,071 -6,429 1.45% 2,431,871
2020-08-06 2020-08-04 1.792 1,363,500 -5,786 1.46% 2,443,392
2020-07-22 2020-07-20 2.007 1,369,286 +8,572 1.47% 2,747,701
2020-07-20 2020-07-16 1.857 1,360,714 +5,357 1.46% 2,527,299
2020-07-16 2020-07-14 1.988 1,355,357 +4,500 1.45% 2,694,450
2020-07-15 2020-07-13 2.016 1,350,857 +28,286 1.45% 2,723,328
2020-07-10 2020-07-08 1.867 1,322,571 -23,143 1.42% 2,468,799
2020-07-09 2020-07-07 1.867 1,345,714 -108,215 1.44% 2,511,999
2020-07-08 2020-07-06 2.035 1,453,929 -2,142 1.56% 2,958,261
2020-06-24 2020-06-22 2.128 1,456,071 +6,214 1.56% 3,098,519
2020-06-23 2020-06-19 2.175 1,449,857 +4,714 1.55% 3,152,956
2020-06-19 2020-06-17 2.184 1,445,143 -214 1.55% 3,156,192
2020-06-15 2020-06-11 2.203 1,445,357 +9,214 1.55% 3,183,640
2020-06-10 2020-06-08 2.212 1,436,143 -5,357 1.54% 3,176,748
2020-06-02 2020-05-29 2.268 1,441,500 -1,071 1.54% 3,269,322
2020-06-01 2020-05-28 2.287 1,442,571 -429 1.55% 3,298,679
2020-05-21 2020-05-19 2.305 1,443,000 -21,429 1.55% 3,326,596
2020-05-20 2020-05-18 2.333 1,464,429 +21,429 1.57% 3,417,001
2020-05-14 2020-05-12 2.287 1,443,000 -1,286 1.55% 3,299,660
2020-05-13 2020-05-11 2.277 1,444,286 -32,143 1.55% 3,289,121
2020-05-08 2020-05-06 2.221 1,476,429 -214 1.58% 3,279,641
2020-05-07 2020-05-05 2.221 1,476,643 -1,071 1.58% 3,280,116
2020-05-06 2020-05-04 2.221 1,477,714 -12,857 1.58% 3,282,495
2020-05-05 2020-04-29 2.259 1,490,571 -9,215 1.60% 3,366,703
2020-05-04 2020-04-28 2.240 1,499,786 +13,500 1.61% 3,359,521
2020-04-29 2020-04-27 2.240 1,486,286 -1,071 1.59% 3,329,281
2020-04-14 2020-04-08 2.315 1,487,357 +5,357 1.59% 3,442,736
2020-04-08 2020-04-06 2.324 1,482,000 -6,000 1.59% 3,444,168
2020-04-07 2020-04-03 2.296 1,488,000 -4,286 1.59% 3,416,448
2020-04-03 2020-04-01 2.259 1,492,286 +41,143 1.60% 3,370,577
2020-04-02 2020-03-31 2.231 1,451,143 -33,643 1.55% 3,237,016
2020-04-01 2020-03-30 2.380 1,484,786 +5,357 1.59% 3,533,791
2020-03-31 2020-03-27 2.473 1,479,429 -2,357 1.58% 3,659,121
2020-03-30 2020-03-26 2.473 1,481,786 +7,715 1.59% 3,664,951
2020-03-26 2020-03-24 2.520 1,474,071 -15,858 1.58% 3,714,659
2020-03-25 2020-03-23 2.753 1,489,929 -30,214 1.60% 4,102,271
2020-03-24 2020-03-20 2.847 1,520,143 -38,571 1.63% 4,327,340
2020-03-23 2020-03-19 2.800 1,558,714 +26,785 1.67% 4,364,399
2020-03-20 2020-03-18 2.753 1,531,929 +37,286 1.64% 4,217,911
2020-03-19 2020-03-17 2.707 1,494,643 +56,143 1.60% 4,045,500
2020-03-18 2020-03-16 2.380 1,438,500 +2,143 1.54% 3,423,630
2020-03-17 2020-03-13 2.333 1,436,357 -4,286 1.54% 3,351,500
2020-03-11 2020-03-09 2.473 1,440,643 -3,643 1.54% 3,563,190
2020-03-10 2020-03-06 2.567 1,444,286 -214 1.55% 3,707,001
2020-03-06 2020-03-04 2.520 1,444,500 -214 1.55% 3,640,140
2020-03-05 2020-03-03 2.613 1,444,714 +1,071 1.55% 3,775,519
2020-03-04 2020-03-02 2.660 1,443,643 -3,428 1.55% 3,840,090
2020-03-03 2020-02-28 2.660 1,447,071 +1,285 1.55% 3,849,209
2020-03-02 2020-02-27 2.660 1,445,786 +2,572 1.55% 3,845,791
2020-02-28 2020-02-26 2.940 1,443,214 +15,000 1.55% 4,243,049
2020-02-27 2020-02-25 2.800 1,428,214 -3,429 1.53% 3,998,999
2020-02-26 2020-02-24 2.613 1,431,643 -9,857 1.53% 3,741,360
2020-02-25 2020-02-21 2.660 1,441,500 +20,143 1.54% 3,834,390
2020-02-24 2020-02-20 2.660 1,421,357 -4,286 1.52% 3,780,810
2020-02-20 2020-02-18 2.753 1,425,643 -5,143 1.53% 3,925,270
2020-02-19 2020-02-17 2.847 1,430,786 -29,143 1.53% 4,072,971
2020-02-18 2020-02-14 3.173 1,459,929 +176,786 1.56% 4,632,841
2020-02-12 2020-02-10 2.473 1,283,143 +214 1.37% 3,173,640
2020-02-10 2020-02-06 2.613 1,282,929 -214 1.37% 3,352,721
2020-01-14 2020-01-10 2.660 1,283,143 -2,143 1.37% 3,413,160
2020-01-07 2020-01-03 2.753 1,285,286 -428 1.38% 3,538,821
2019-11-15 2019-11-13 2.753 1,285,714 +24,857 1.38% 3,539,999
2019-11-07 2019-11-05 3.033 1,260,857 +16,286 1.35% 3,824,600
2019-11-06 2019-11-04 2.847 1,244,571 +2,142 1.33% 3,542,879
2019-10-30 2019-10-28 3.127 1,242,429 +15,858 1.33% 3,884,661
2019-10-25 2019-10-23 3.267 1,226,571 +1,071 1.31% 4,006,799
2019-10-11 2019-10-09 3.220 1,225,500 -3,214 1.31% 3,946,110
2019-10-02 2019-09-27 3.360 1,228,714 +9,643 1.32% 4,128,479
2019-09-12 2019-09-10 3.780 1,219,071 -429 1.31% 4,608,088
2019-09-02 2019-08-29 3.920 1,219,500 -857 1.31% 4,780,440
2019-08-28 2019-08-26 3.593 1,220,357 +84,214 1.31% 4,385,149
2019-08-27 2019-08-23 3.827 1,136,143 +8,572 1.22% 4,347,641
2019-08-23 2019-08-21 3.640 1,127,571 +1,928 1.21% 4,104,358
2019-08-22 2019-08-20 3.733 1,125,643 +26,786 1.21% 4,202,401
2019-08-20 2019-08-16 3.827 1,098,857 -214 1.18% 4,204,959
2019-08-16 2019-08-14 3.780 1,099,071 -429 1.18% 4,154,488
2019-08-15 2019-08-13 3.733 1,099,500 -1,286 1.18% 4,104,800
2019-08-05 2019-08-01 3.827 1,100,786 -21,428 1.18% 4,212,341
2019-07-10 2019-07-08 3.733 1,122,214 +11,785 1.20% 4,189,599
2019-07-04 2019-07-02 3.547 1,110,429 +13,715 1.19% 3,938,322
2019-06-20 2019-06-18 4.013 1,096,714 +13,714 1.17% 4,401,479
2019-06-17 2019-06-13 3.827 1,083,000 +10,500 1.16% 4,144,280
2019-06-13 2019-06-11 4.200 1,072,500 +12,000 1.15% 4,504,500
2019-06-05 2019-06-03 4.107 1,060,500 +26,143 1.14% 4,355,120
2019-06-04 2019-05-31 3.873 1,034,357 +12,857 1.11% 4,006,409
2019-05-29 2019-05-27 4.387 1,021,500 +2,786 1.09% 4,480,980
2019-05-28 2019-05-24 4.480 1,018,714 -3,215 1.09% 4,563,839
2019-05-27 2019-05-23 4.387 1,021,929 +3,215 1.09% 4,482,862
2019-05-24 2019-05-22 4.387 1,018,714 +8,143 1.09% 4,468,759
2019-05-02 2019-04-29 4.200 1,010,571 +5,357 1.08% 4,244,398
2019-04-23 2019-04-17 4.247 1,005,214 -857 1.08% 4,268,809
2019-04-18 2019-04-16 4.387 1,006,071 -3,000 1.08% 4,413,298
2019-04-17 2019-04-15 4.387 1,009,071 -12,215 1.08% 4,426,458
2019-04-16 2019-04-12 4.480 1,021,286 -18,428 1.09% 4,575,361
2019-03-18 2019-03-14 5.227 1,039,714 -215 1.11% 5,434,239
2019-03-14 2019-03-12 5.320 1,039,929 +7,715 1.11% 5,532,422
2019-02-14 2019-02-12 5.320 1,032,214 +428 1.11% 5,491,378
2019-02-13 2019-02-11 5.413 1,031,786 +12,215 1.11% 5,585,402
2019-02-11 2019-02-04 5.320 1,019,571 +7,928 1.09% 5,424,118
2019-02-08 2019-01-31 5.413 1,011,643 -3,000 1.08% 5,476,361
2019-02-01 2019-01-30 5.320 1,014,643 -214 1.09% 5,397,901
2019-01-30 2019-01-28 5.320 1,014,857 +3,214 1.09% 5,399,039
2019-01-28 2019-01-24 5.320 1,011,643 +8,357 1.08% 5,381,941
2019-01-24 2019-01-22 5.320 1,003,286 +1,072 1.07% 5,337,482
2019-01-21 2019-01-17 5.413 1,002,214 -2,786 1.07% 5,425,318
2019-01-16 2019-01-14 5.320 1,005,000 +3,214 1.08% 5,346,600
2019-01-14 2019-01-10 5.413 1,001,786 +3,215 1.07% 5,423,002
2019-01-09 2019-01-07 5.507 998,571 +3,857 1.07% 5,498,798
2019-01-08 2019-01-04 5.413 994,714 +11,143 1.07% 5,384,718
2019-01-07 2019-01-03 5.507 983,571 +214 1.05% 5,416,198
2019-01-04 2019-01-02 5.507 983,357 -643 1.05% 5,415,019
2019-01-02 2018-12-27 5.507 984,000 +1,071 1.05% 5,418,560
2018-12-27 2018-12-20 5.413 982,929 -642 1.05% 5,320,922
2018-12-21 2018-12-19 5.413 983,571 -215 1.05% 5,324,398
2018-12-17 2018-12-13 5.413 983,786 +1,072 1.05% 5,325,562
2018-12-14 2018-12-12 5.507 982,714 +643 1.05% 5,411,478
2018-12-13 2018-12-11 5.507 982,071 -1,500 1.05% 5,407,938
2018-12-12 2018-12-10 5.413 983,571 -429 1.05% 5,324,398
2018-12-10 2018-12-06 5.320 984,000 -5,571 1.05% 5,234,880
2018-11-21 2018-11-19 5.600 989,571 +10,071 1.06% 5,541,598
2018-11-20 2018-11-16 5.600 979,500 -2,357 1.05% 5,485,200
2018-11-19 2018-11-15 5.787 981,857 -1,929 1.05% 5,681,679
2018-11-16 2018-11-14 5.507 983,786 +1,715 1.05% 5,417,382
2018-11-15 2018-11-13 5.227 982,071 -1,072 1.05% 5,132,958
2018-11-09 2018-11-07 5.787 983,143 +27,429 1.05% 5,689,121
2018-11-08 2018-11-06 5.600 955,714 -429 1.02% 5,351,998
2018-11-06 2018-11-02 5.600 956,143 -1,714 1.02% 5,354,401
2018-11-05 2018-11-01 5.693 957,857 +12,000 1.03% 5,453,399
2018-11-02 2018-10-31 6.253 945,857 -857 1.01% 5,914,759
2018-11-01 2018-10-30 6.347 946,714 -215 1.01% 6,008,478
2018-10-31 2018-10-29 6.440 946,929 -1,071 1.01% 6,098,223
2018-10-29 2018-10-25 6.347 948,000 -28,071 1.02% 6,016,640
2018-10-26 2018-10-24 6.627 976,071 +214 1.05% 6,468,097
2018-10-24 2018-10-22 6.627 975,857 -857 1.05% 6,466,679
2018-10-23 2018-10-19 6.440 976,714 -1,715 1.05% 6,290,038
2018-10-22 2018-10-18 6.347 978,429 +858 1.05% 6,209,763
2018-10-19 2018-10-16 6.440 977,571 -1,500 1.05% 6,295,557
2018-10-16 2018-10-12 6.440 979,071 +1,714 1.05% 6,305,217
2018-10-15 2018-10-11 6.533 977,357 +857 1.05% 6,385,399
2018-10-11 2018-10-09 6.720 976,500 -2,357 1.05% 6,562,080
2018-10-10 2018-10-08 6.440 978,857 -857 1.05% 6,303,839
2018-10-09 2018-10-05 6.440 979,714 -1,715 1.05% 6,309,358
2018-10-08 2018-10-04 6.160 981,429 -428 1.05% 6,045,603
2018-10-05 2018-10-03 6.160 981,857 -2,357 1.05% 6,048,239
2018-10-04 2018-10-02 6.160 984,214 +10,714 1.05% 6,062,758
2018-10-03 2018-09-28 6.253 973,500 +1,071 1.04% 6,087,620
2018-09-28 2018-09-26 6.440 972,429 -214 1.04% 6,262,443
2018-09-27 2018-09-24 6.440 972,643 -1,714 1.04% 6,263,821
2018-09-26 2018-09-21 6.347 974,357 -214 1.04% 6,183,919
2018-09-24 2018-09-20 6.347 974,571 -1,500 1.04% 6,185,277
2018-09-21 2018-09-19 6.253 976,071 +1,071 1.05% 6,103,697
2018-09-20 2018-09-18 6.347 975,000 -1,071 1.04% 6,188,000
2018-09-18 2018-09-14 6.347 976,071 +1,071 1.05% 6,194,797
2018-09-17 2018-09-13 6.440 975,000 -214 1.04% 6,279,000
2018-09-14 2018-09-12 6.440 975,214 -6,643 1.04% 6,280,378
2018-09-13 2018-09-11 6.253 981,857 -25,714 1.05% 6,139,879
2018-09-12 2018-09-10 5.973 1,007,571 -215 1.08% 6,018,557
2018-09-10 2018-09-06 5.880 1,007,786 -214 1.08% 5,925,782
2018-09-07 2018-09-05 5.973 1,008,000 -429 1.08% 6,021,120
2018-09-06 2018-09-04 5.973 1,008,429 -2,142 1.08% 6,023,683
2018-09-05 2018-09-03 5.693 1,010,571 -1,072 1.08% 5,753,518
2018-09-04 2018-08-31 5.787 1,011,643 +1,072 1.08% 5,854,041
2018-09-03 2018-08-30 5.600 1,010,571 -1,072 1.08% 5,659,198
2018-08-29 2018-08-27 5.787 1,011,643 +14,786 1.08% 5,854,041
2018-08-28 2018-08-24 5.880 996,857 +17,143 1.07% 5,861,519
2018-08-27 2018-08-23 6.067 979,714 +9,214 1.05% 5,943,598
2018-08-24 2018-08-22 6.160 970,500 +4,286 1.04% 5,978,280
2018-08-23 2018-08-21 5.973 966,214 -6,643 1.04% 5,771,518
2018-08-22 2018-08-20 5.693 972,857 -1,286 1.04% 5,538,799
2018-08-21 2018-08-17 5.693 974,143 +3,214 1.04% 5,546,121
2018-08-20 2018-08-16 5.693 970,929 -13,071 1.04% 5,527,822
2018-08-17 2018-08-15 5.600 984,000 -3,000 1.05% 5,510,400
2018-08-16 2018-08-14 5.507 987,000 +2,143 1.06% 5,435,080
2018-08-15 2018-08-13 5.693 984,857 +15,214 1.06% 5,607,119
2018-08-14 2018-08-10 5.040 969,643 -15,000 1.04% 4,887,001
2018-08-13 2018-08-09 4.527 984,643 -1,928 1.05% 4,457,151
2018-08-10 2018-08-08 4.667 986,571 +10,928 1.06% 4,603,998
2018-08-09 2018-08-07 4.573 975,643 -30,857 1.05% 4,461,941
2018-08-08 2018-08-06 4.293 1,006,500 -18,214 1.08% 4,321,240
2018-08-07 2018-08-03 4.293 1,024,714 -1,500 1.10% 4,399,439
2018-08-06 2018-08-02 4.293 1,026,214 -1,286 1.10% 4,405,879
2018-08-03 2018-08-01 4.387 1,027,500 +9,643 1.10% 4,507,300
2018-08-02 2018-07-31 4.293 1,017,857 -3,214 1.09% 4,369,999
2018-08-01 2018-07-30 4.200 1,021,071 +39,642 1.09% 4,288,498
2018-07-30 2018-07-26 4.013 981,429 +1,500 1.05% 3,938,802
2018-07-27 2018-07-25 4.247 979,929 +1,072 1.05% 4,161,432
2018-07-26 2018-07-24 4.200 978,857 +16,714 1.05% 4,111,199
2018-07-24 2018-07-20 4.013 962,143 -214 1.03% 3,861,401
2018-07-20 2018-07-18 3.920 962,357 +2,357 1.03% 3,772,439
2018-07-19 2018-07-17 3.920 960,000 +1,929 1.03% 3,763,200
2018-07-18 2018-07-16 3.967 958,071 -2,786 1.03% 3,800,348
2018-07-16 2018-07-12 4.200 960,857 +12,857 1.03% 4,035,599
2018-07-13 2018-07-11 4.200 948,000 +6,429 1.02% 3,981,600
2018-07-12 2018-07-10 4.153 941,571 +5,142 1.01% 3,910,658
2018-07-05 2018-07-03 4.293 936,429 +2,143 1.00% 4,020,402
2018-07-04 2018-06-29 4.480 934,286 +429 1.00% 4,185,601
2018-06-27 2018-06-25 4.527 933,857 +1,071 1.00% 4,227,259
2018-06-22 2018-06-20 4.667 932,786 +10,929 1.00% 4,353,001
2018-06-21 2018-06-19 4.527 921,857 +10,928 0.99% 4,172,939
2018-06-19 2018-06-14 4.667 910,929 -1,071 0.98% 4,251,002
2018-06-15 2018-06-13 4.667 912,000 +1,071 0.98% 4,256,000
2018-06-13 2018-06-11 4.667 910,929 +858 0.98% 4,251,002
2018-06-12 2018-06-08 4.667 910,071 +642 0.98% 4,246,998
2018-06-08 2018-06-06 4.667 909,429 +643 0.97% 4,244,002
2018-06-01 2018-05-30 4.667 908,786 +3,857 0.97% 4,241,001
2018-05-31 2018-05-29 4.667 904,929 -2,142 0.97% 4,223,002
2018-05-28 2018-05-24 4.667 907,071 -1,072 0.97% 4,232,998
2018-05-25 2018-05-23 4.620 908,143 +857 0.97% 4,195,621
2018-05-24 2018-05-21 4.667 907,286 +43,286 0.97% 4,234,001
2018-05-23 2018-05-18 4.667 864,000 +32,143 0.93% 4,032,000
2018-05-17 2018-05-15 4.853 831,857 +23,786 0.89% 4,037,279
2018-05-16 2018-05-14 4.760 808,071 -1,072 0.87% 3,846,418
2018-05-09 2018-05-07 4.760 809,143 +1,072 0.87% 3,851,521
2018-05-08 2018-05-04 4.667 808,071 -1,929 0.87% 3,770,998
2018-04-25 2018-04-23 4.667 810,000 +214 0.87% 3,780,000
2018-04-23 2018-04-19 4.760 809,786 +3,215 0.87% 3,854,581
2018-04-17 2018-04-13 4.760 806,571 -43,929 0.86% 3,839,278
2018-04-13 2018-04-11 4.760 850,500 -214 0.91% 4,048,380
2018-04-10 2018-04-06 4.760 850,714 -36,429 0.91% 4,049,399
2018-04-09 2018-04-04 4.760 887,143 +10,929 0.95% 4,222,801
2018-04-04 2018-03-29 4.760 876,214 -1,929 0.94% 4,170,779
2018-04-03 2018-03-28 4.760 878,143 -7,071 0.94% 4,179,961
2018-03-29 2018-03-27 4.853 885,214 -2,572 0.95% 4,296,239
2018-03-28 2018-03-26 4.760 887,786 +1,500 0.95% 4,225,861
2018-03-26 2018-03-22 4.947 886,286 -1,714 0.95% 4,384,161
2018-03-22 2018-03-20 4.853 888,000 -429 0.95% 4,309,760
2018-03-19 2018-03-15 4.947 888,429 +4,500 0.95% 4,394,762
2018-03-15 2018-03-13 4.947 883,929 -5,357 0.95% 4,372,502
2018-03-14 2018-03-12 4.853 889,286 -9,857 0.95% 4,316,001
2018-03-12 2018-03-08 4.853 899,143 -4,286 0.96% 4,363,841
2018-03-07 2018-03-05 4.760 903,429 +5,358 0.97% 4,300,322
2018-03-06 2018-03-02 4.853 898,071 +17,142 0.96% 4,358,638
2018-03-05 2018-03-01 4.947 880,929 +1,500 0.94% 4,357,662
2018-02-26 2018-02-22 5.227 879,429 +1,072 0.94% 4,596,482
2018-02-21 2018-02-15 5.413 878,357 -1,072 0.94% 4,754,839
2018-02-13 2018-02-09 5.133 879,429 +643 0.94% 4,514,402
2018-02-08 2018-02-06 5.133 878,786 +1,072 0.94% 4,511,101
2018-02-07 2018-02-05 5.320 877,714 -3,215 0.94% 4,669,438
2018-02-06 2018-02-02 5.320 880,929 +643 0.94% 4,686,542
2018-02-02 2018-01-31 5.413 880,286 +3,215 0.94% 4,765,282
2018-02-01 2018-01-30 5.600 877,071 -1,286 0.94% 4,911,598
2018-01-25 2018-01-23 5.413 878,357 +5,357 0.94% 4,754,839
2018-01-22 2018-01-18 5.320 873,000 +6,429 0.94% 4,644,360
2018-01-18 2018-01-16 5.413 866,571 +37,714 0.93% 4,691,038
2018-01-11 2018-01-09 5.600 828,857 +1,714 0.89% 4,641,599
2018-01-08 2018-01-04 5.693 827,143 +643 0.89% 4,709,201
2018-01-05 2018-01-03 5.693 826,500 +1,071 0.89% 4,705,540
2017-12-18 2017-12-14 5.880 825,429 +215 0.88% 4,853,523
2017-12-08 2017-12-06 6.067 825,214 -6,429 0.88% 5,006,298
2017-12-07 2017-12-05 6.253 831,643 -214 0.89% 5,200,541
2017-12-01 2017-11-29 6.533 831,857 +2,571 0.89% 5,434,799
2017-11-30 2017-11-28 6.347 829,286 +148,286 0.89% 5,263,202
2017-11-29 2017-11-27 6.533 681,000 +105,857 0.73% 4,449,200
2017-11-28 2017-11-24 5.787 575,143 -214 0.62% 3,328,161
2017-11-27 2017-11-23 5.507 575,357 -214 0.62% 3,168,299
2017-11-24 2017-11-22 5.413 575,571 +9,000 0.62% 3,115,758
2017-11-23 2017-11-21 5.320 566,571 +1,285 0.61% 3,014,158
2017-11-22 2017-11-20 5.600 565,286 +1,072 0.61% 3,165,602
2017-11-21 2017-11-17 5.693 564,214 +214 0.60% 3,212,258
2017-11-17 2017-11-15 5.973 564,000 -857 0.60% 3,368,960
2017-11-15 2017-11-13 6.253 564,857 -1,072 0.61% 3,532,239
2017-11-06 2017-11-02 6.160 565,929 +643 0.61% 3,486,123
2017-11-02 2017-10-31 6.253 565,286 +3,857 0.61% 3,534,922
2017-10-31 2017-10-27 6.253 561,429 +15,858 0.60% 3,510,803
2017-10-27 2017-10-25 6.160 545,571 +9,000 0.58% 3,360,717
2017-10-25 2017-10-23 6.253 536,571 -643 0.57% 3,355,357
2017-10-23 2017-10-19 6.160 537,214 +17,785 0.58% 3,309,238
2017-10-20 2017-10-18 6.907 519,429 +2,143 0.56% 3,587,523
2017-10-18 2017-10-16 7.373 517,286 +643 0.55% 3,814,122
2017-10-13 2017-10-11 7.280 516,643 -1,286 0.55% 3,761,161
2017-10-12 2017-10-10 7.280 517,929 +429 0.55% 3,770,523
2017-10-10 2017-10-06 7.467 517,500 -4,071 0.55% 3,864,000
2017-10-09 2017-10-04 7.280 521,571 -1,072 0.56% 3,797,037
2017-09-29 2017-09-27 7.280 522,643 +214 0.56% 3,804,841
2017-09-28 2017-09-26 7.187 522,429 -5,357 0.56% 3,754,523
2017-09-27 2017-09-25 7.653 527,786 +5,143 0.57% 4,039,322
2017-09-25 2017-09-21 7.747 522,643 -1,071 0.56% 4,048,741
2017-09-22 2017-09-20 7.467 523,714 +13,928 0.56% 3,910,398
2017-09-21 2017-09-19 7.467 509,786 -643 0.55% 3,806,402
2017-09-19 2017-09-15 7.653 510,429 +5,358 0.55% 3,906,483
2017-09-18 2017-09-14 7.747 505,071 -19,715 0.54% 3,912,617
2017-09-14 2017-09-12 7.933 524,786 -643 0.56% 4,163,302
2017-09-13 2017-09-11 8.027 525,429 -1,071 0.56% 4,217,443
2017-09-07 2017-09-05 8.120 526,500 +2,143 0.56% 4,275,180
2017-09-05 2017-09-01 7.933 524,357 -31,714 0.56% 4,159,899
2017-09-04 2017-08-31 7.467 556,071 +214 0.60% 4,151,997
2017-09-01 2017-08-30 7.560 555,857 -1,500 0.60% 4,202,279
2017-08-31 2017-08-29 7.933 557,357 +428 0.60% 4,421,699
2017-08-30 2017-08-28 8.120 556,929 -1,500 0.60% 4,522,263
2017-08-29 2017-08-25 8.307 558,429 -857 0.60% 4,638,684
2017-08-28 2017-08-24 8.400 559,286 -6,857 0.60% 4,698,002
2017-08-25 2017-08-22 8.400 566,143 +4,286 0.61% 4,755,601
2017-08-24 2017-08-21 8.400 561,857 +4,714 0.60% 4,719,599
2017-08-22 2017-08-18 8.493 557,143 -3,428 0.60% 4,732,001
2017-08-21 2017-08-17 8.213 560,571 -858 0.60% 4,604,156
2017-08-18 2017-08-16 7.653 561,429 +7,072 0.60% 4,296,803
2017-08-17 2017-08-15 8.027 554,357 -40,286 0.59% 4,449,639
2017-08-16 2017-08-14 6.253 594,643 -8,143 0.64% 3,718,501
2017-08-15 2017-08-11 6.067 602,786 -3,214 0.65% 3,656,902
2017-08-14 2017-08-10 5.973 606,000 -429 0.65% 3,619,840
2017-08-10 2017-08-08 5.973 606,429 -1,714 0.65% 3,622,403
2017-08-08 2017-08-04 6.067 608,143 -214 0.65% 3,689,401
2017-08-07 2017-08-03 6.067 608,357 -1,286 0.65% 3,690,699
2017-08-03 2017-08-01 5.600 609,643 -1,071 0.65% 3,414,001
2017-07-26 2017-07-24 5.600 610,714 +14,785 0.65% 3,419,998
2017-07-25 2017-07-21 5.507 595,929 -21,428 0.64% 3,281,582
2017-07-24 2017-07-20 5.227 617,357 -12,000 0.66% 3,226,719
2017-07-21 2017-07-19 5.227 629,357 -20,572 0.67% 3,289,439
2017-07-20 2017-07-18 5.227 649,929 +429 0.70% 3,396,962
2017-07-19 2017-07-17 5.320 649,500 +1,500 0.70% 3,455,340
2017-07-18 2017-07-14 5.413 648,000 +3,214 0.69% 3,507,840
2017-07-14 2017-07-12 5.600 644,786 -1,071 0.69% 3,610,802
2017-07-12 2017-07-10 5.507 645,857 -26,143 0.69% 3,556,519
2017-07-07 2017-07-05 5.507 672,000 -4,286 0.72% 3,700,480
2017-07-06 2017-07-04 5.507 676,286 +1,072 0.72% 3,724,082
2017-07-03 2017-06-29 5.787 675,214 +27,857 0.72% 3,907,238
2017-06-30 2017-06-28 5.507 647,357 -214 0.69% 3,564,779
2017-06-29 2017-06-27 5.600 647,571 +1,071 0.69% 3,626,398
2017-06-28 2017-06-26 5.787 646,500 -1,071 0.69% 3,741,080
2017-06-26 2017-06-22 5.880 647,571 -858 0.69% 3,807,717
2017-06-23 2017-06-21 5.787 648,429 +1,072 0.69% 3,752,242
2017-06-22 2017-06-20 5.787 647,357 -63,429 0.69% 3,746,039
2017-06-20 2017-06-16 5.507 710,786 -857 0.76% 3,914,062
2017-06-19 2017-06-15 5.507 711,643 -214 0.76% 3,918,781
2017-06-16 2017-06-14 5.507 711,857 -118,714 0.76% 3,919,959
2017-06-15 2017-06-13 5.600 830,571 +214 0.89% 4,651,198
2017-06-14 2017-06-12 5.600 830,357 -214 0.89% 4,649,999
2017-06-12 2017-06-08 5.693 830,571 -2,143 0.89% 4,728,718
2017-06-09 2017-06-07 5.600 832,714 -1,929 0.89% 4,663,198
2017-06-08 2017-06-06 5.600 834,643 -643 0.89% 4,674,001
2017-06-05 2017-06-01 5.600 835,286 +1,500 0.89% 4,677,602
2017-06-02 2017-05-31 5.787 833,786 -1,071 0.89% 4,824,842
2017-05-31 2017-05-26 5.787 834,857 -2,357 0.89% 4,831,039
2017-05-29 2017-05-25 5.787 837,214 -643 0.90% 4,844,678
2017-05-26 2017-05-24 5.693 837,857 -1,500 0.90% 4,770,199
2017-05-25 2017-05-23 5.693 839,357 -2,143 0.90% 4,778,739
2017-05-24 2017-05-22 5.787 841,500 +10,929 0.90% 4,869,480
2017-05-18 2017-05-16 5.600 830,571 -9,000 0.89% 4,651,198
2017-05-12 2017-05-10 5.693 839,571 +5,357 0.90% 4,779,958
2017-05-10 2017-05-08 5.693 834,214 +5,357 0.89% 4,749,458
2017-05-09 2017-05-05 5.693 828,857 +42,857 0.89% 4,718,959
2017-05-05 2017-05-02 5.787 786,000 +429 0.84% 4,548,320
2017-05-02 2017-04-27 5.693 785,571 +21,428 0.84% 4,472,518
2017-04-28 2017-04-26 5.787 764,143 -5,357 0.82% 4,421,841
2017-04-27 2017-04-25 5.787 769,500 +3,214 0.82% 4,452,840
2017-04-25 2017-04-21 6.067 766,286 -428 0.82% 4,648,802
2017-04-24 2017-04-20 6.067 766,714 -643 0.82% 4,651,398
2017-04-21 2017-04-19 6.067 767,357 -1,072 0.82% 4,655,299
2017-04-20 2017-04-18 6.067 768,429 -2,142 0.82% 4,661,803
2017-04-18 2017-04-12 6.067 770,571 +108,857 0.83% 4,674,797
2017-04-13 2017-04-11 5.880 661,714 -1,286 0.71% 3,890,878
2017-04-12 2017-04-10 5.693 663,000 -26,357 0.71% 3,774,680
2017-04-11 2017-04-07 5.133 689,357 +80,143 0.74% 3,538,699
2017-04-07 2017-04-05 6.440 609,214 +1,071 0.65% 3,923,338
2017-04-06 2017-04-03 6.813 608,143 +1,072 0.65% 4,143,481
2017-04-05 2017-03-31 6.907 607,071 -2,358 0.65% 4,192,837
2017-03-31 2017-03-29 7.093 609,429 +1,072 0.65% 4,322,883
2017-03-30 2017-03-28 6.907 608,357 +8,357 0.65% 4,201,719
2017-03-29 2017-03-27 6.907 600,000 +214 0.64% 4,144,000
2017-03-28 2017-03-24 6.907 599,786 +3,215 0.64% 4,142,522
2017-03-27 2017-03-23 7.187 596,571 +1,285 0.64% 4,287,357
2017-03-24 2017-03-22 7.187 595,286 -24,643 0.64% 4,278,122
2017-03-23 2017-03-21 7.280 619,929 +17,358 0.66% 4,513,083
2017-03-22 2017-03-20 7.280 602,571 +5,571 0.65% 4,386,717
2017-03-21 2017-03-17 7.653 597,000 +1,071 0.64% 4,569,040
2017-03-20 2017-03-16 7.747 595,929 -2,785 0.64% 4,616,463
2017-03-16 2017-03-14 7.840 598,714 -1,929 0.64% 4,693,918
2017-03-15 2017-03-13 7.373 600,643 +29,572 0.64% 4,428,741
2017-03-14 2017-03-10 7.747 571,071 +1,500 0.61% 4,423,897
2017-03-13 2017-03-09 7.933 569,571 -1,072 0.61% 4,518,597
2017-03-09 2017-03-07 7.933 570,643 +21,429 0.61% 4,527,101
2017-03-07 2017-03-03 7.933 549,214 +2,143 0.59% 4,357,098
2017-03-06 2017-03-02 8.027 547,071 +3,214 0.59% 4,391,157
2017-03-03 2017-03-01 7.933 543,857 +2,786 0.58% 4,314,599
2017-02-28 2017-02-24 8.027 541,071 +1,071 0.58% 4,342,997
2017-02-27 2017-02-23 8.027 540,000 +26,143 0.58% 4,334,400
2017-02-24 2017-02-22 8.120 513,857 +2,571 0.55% 4,172,519
2017-02-21 2017-02-17 8.307 511,286 +1,072 0.55% 4,247,082
2017-02-20 2017-02-16 8.400 510,214 -215 0.55% 4,285,798
2017-02-17 2017-02-15 8.400 510,429 -2,357 0.55% 4,287,604
2017-02-16 2017-02-14 8.400 512,786 -3,214 0.55% 4,307,402
2017-02-14 2017-02-10 8.587 516,000 -3,214 0.55% 4,430,720
2017-02-13 2017-02-09 8.307 519,214 -643 0.56% 4,312,938
2017-02-07 2017-02-03 8.213 519,857 +2,143 0.56% 4,269,759
2017-02-06 2017-02-02 8.400 517,714 -2,143 0.55% 4,348,798
2017-02-03 2017-02-01 8.213 519,857 +1,071 0.56% 4,269,759
2017-02-02 2017-01-27 8.400 518,786 +643 0.56% 4,357,802
2017-02-01 2017-01-25 8.587 518,143 +1,072 0.56% 4,449,121
2017-01-24 2017-01-20 8.680 517,071 -2,143 0.55% 4,488,176
2017-01-23 2017-01-19 8.773 519,214 -8,572 0.56% 4,555,237
2017-01-20 2017-01-18 8.587 527,786 -10,714 0.57% 4,531,922
2017-01-19 2017-01-17 8.400 538,500 -4,286 0.58% 4,523,400
2017-01-18 2017-01-16 8.213 542,786 -1,071 0.58% 4,458,082
2017-01-17 2017-01-13 8.213 543,857 -2,572 0.58% 4,466,879
2017-01-16 2017-01-12 8.213 546,429 +11,786 0.59% 4,488,004
2017-01-13 2017-01-11 8.120 534,643 -17,143 0.57% 4,341,301
2017-01-12 2017-01-10 8.307 551,786 -11,357 0.59% 4,583,502
2017-01-09 2017-01-05 7.747 563,143 +10,714 0.60% 4,362,481
2017-01-06 2017-01-04 7.840 552,429 +11,786 0.59% 4,331,043
2017-01-04 2016-12-30 7.840 540,643 +4,929 0.58% 4,238,641
2017-01-03 2016-12-29 8.027 535,714 +11,143 0.57% 4,299,998
2016-12-28 2016-12-22 7.653 524,571 +9,428 0.56% 4,014,717
2016-12-23 2016-12-21 7.747 515,143 -1,071 0.55% 3,990,641
2016-12-21 2016-12-19 7.560 516,214 +643 0.55% 3,902,578
2016-12-20 2016-12-16 7.747 515,571 +1,071 0.55% 3,993,957
2016-12-19 2016-12-15 7.747 514,500 -9,429 0.55% 3,985,660
2016-12-15 2016-12-13 7.747 523,929 -22,500 0.56% 4,058,703
2016-12-14 2016-12-12 7.747 546,429 -9,000 0.59% 4,233,003
2016-12-13 2016-12-09 7.840 555,429 +10,715 0.60% 4,354,563
2016-12-12 2016-12-08 8.027 544,714 +3,428 0.58% 4,372,238
2016-12-09 2016-12-07 8.120 541,286 +1,072 0.58% 4,395,242
2016-12-08 2016-12-06 8.213 540,214 -4,286 0.58% 4,436,958
2016-12-07 2016-12-05 8.213 544,500 -2,143 0.58% 4,472,160
2016-12-06 2016-12-02 8.400 546,643 -1,071 0.59% 4,591,801
2016-12-05 2016-12-01 8.400 547,714 +2,143 0.59% 4,600,798
2016-12-02 2016-11-30 8.400 545,571 -7,715 0.58% 4,582,796
2016-12-01 2016-11-29 8.400 553,286 +1,500 0.59% 4,647,602
2016-11-30 2016-11-28 8.400 551,786 -15,428 0.59% 4,635,002
2016-11-29 2016-11-25 8.120 567,214 +8,357 0.61% 4,605,778
2016-11-28 2016-11-24 8.120 558,857 +857 0.60% 4,537,919
2016-11-25 2016-11-23 8.120 558,000 -4,500 0.60% 4,530,960
2016-11-24 2016-11-22 8.213 562,500 +75,857 0.60% 4,620,000
2016-11-23 2016-11-21 9.240 486,643 -32,571 0.52% 4,496,581
2016-11-22 2016-11-18 9.147 519,214 +28,500 0.56% 4,749,077
2016-11-21 2016-11-17 9.520 490,714 +214 0.53% 4,671,597
2016-11-18 2016-11-16 9.427 490,500 +4,071 0.53% 4,623,780
2016-11-17 2016-11-15 9.520 486,429 +39,858 0.52% 4,630,804
2016-11-16 2016-11-14 9.240 446,571 +13,714 0.48% 4,126,316
2016-11-15 2016-11-11 8.400 432,857 -30,000 0.46% 3,635,999
2016-11-14 2016-11-10 8.960 462,857 +44,786 0.50% 4,147,199
2016-11-11 2016-11-09 8.587 418,071 -1,929 0.45% 3,589,836
2016-11-10 2016-11-08 8.680 420,000 -46,714 0.45% 3,645,600
2016-11-09 2016-11-07 8.120 466,714 +9,214 0.50% 3,789,718
2016-11-08 2016-11-04 8.307 457,500 -45,429 0.49% 3,800,300
2016-11-07 2016-11-03 8.773 502,929 +11,143 0.54% 4,412,364
2016-11-04 2016-11-02 9.240 491,786 +857 0.53% 4,544,103
2016-11-03 2016-11-01 9.053 490,929 +16,500 0.53% 4,444,544
2016-11-02 2016-10-31 9.520 474,429 +10,072 0.51% 4,516,564
2016-11-01 2016-10-28 9.613 464,357 +12,428 0.50% 4,464,019
2016-10-31 2016-10-27 9.707 451,929 -12,000 0.48% 4,386,724
2016-10-28 2016-10-26 9.613 463,929 +38,143 0.50% 4,459,904
2016-10-27 2016-10-25 9.053 425,786 -35,785 0.46% 3,854,783
2016-10-26 2016-10-24 8.120 461,571 +857 0.49% 3,747,957
2016-10-25 2016-10-20 7.840 460,714 -643 0.49% 3,611,998
2016-10-19 2016-10-17 7.653 461,357 +23,786 0.49% 3,530,919
2016-10-18 2016-10-14 8.027 437,571 +6,214 0.47% 3,512,237
2016-10-17 2016-10-13 8.120 431,357 -2,357 0.46% 3,502,619
2016-10-14 2016-10-12 8.120 433,714 +857 0.46% 3,521,758
2016-10-13 2016-10-11 8.213 432,857 +1,286 0.46% 3,555,199
2016-10-12 2016-10-07 8.213 431,571 +7,714 0.46% 3,544,636
2016-10-11 2016-10-06 8.307 423,857 +8,786 0.45% 3,520,839
2016-10-07 2016-10-05 8.493 415,071 +5,571 0.44% 3,525,336
2016-10-04 2016-09-30 8.680 409,500 +7,286 0.44% 3,554,460
2016-10-03 2016-09-29 8.867 402,214 -1,072 0.43% 3,566,297
2016-09-30 2016-09-28 8.587 403,286 +429 0.43% 3,462,882
2016-09-29 2016-09-27 8.587 402,857 -10,500 0.43% 3,459,199
2016-09-28 2016-09-26 8.680 413,357 +10,714 0.44% 3,587,939
2016-09-27 2016-09-23 8.867 402,643 +643 0.43% 3,570,101
2016-09-26 2016-09-22 8.960 402,000 +2,143 0.43% 3,601,920
2016-09-23 2016-09-21 8.867 399,857 +9,857 0.43% 3,545,399
2016-09-22 2016-09-20 9.147 390,000 +5,357 0.42% 3,567,200
2016-09-21 2016-09-19 9.707 384,643 -72,428 0.41% 3,733,601
2016-09-20 2016-09-15 9.893 457,071 +4,928 0.49% 4,521,956
2016-09-19 2016-09-14 9.613 452,143 +3,857 0.48% 4,346,601
2016-09-15 2016-09-13 10.733 448,286 +16,072 0.48% 4,811,603
2016-09-14 2016-09-12 9.240 432,214 +1,285 0.46% 3,993,657
2016-09-13 2016-09-09 10.173 430,929 +54,215 0.46% 4,383,984
2016-09-12 2016-09-08 10.547 376,714 +23,571 0.40% 3,973,077
2016-09-09 2016-09-07 11.387 353,143 -87,000 0.38% 4,021,122
2016-09-08 2016-09-06 11.293 440,143 -23,571 0.47% 4,970,682
2016-09-07 2016-09-05 11.480 463,714 +27,214 0.50% 5,323,437
2016-09-06 2016-09-02 12.040 436,500 +26,571 0.47% 5,255,460
2016-09-05 2016-09-01 12.787 409,929 -28,285 0.44% 5,241,625
2016-09-02 2016-08-31 12.040 438,214 +35,785 0.47% 5,276,097
2016-09-01 2016-08-30 13.067 402,429 +26,786 0.43% 5,258,406
2016-08-31 2016-08-29 13.907 375,643 +18,857 0.40% 5,223,942
2016-08-30 2016-08-26 14.187 356,786 -23,571 0.38% 5,061,604
2016-08-29 2016-08-25 13.627 380,357 -11,143 0.41% 5,182,998
2016-08-26 2016-08-24 13.533 391,500 -26,571 0.42% 5,298,300
2016-08-25 2016-08-23 12.880 418,071 -5,358 0.45% 5,384,754
2016-08-24 2016-08-22 12.600 423,429 -22,071 0.50% 5,335,205
2016-08-23 2016-08-19 12.973 445,500 -16,071 0.53% 5,779,620
2016-08-22 2016-08-18 13.253 461,571 +18,428 0.55% 6,117,354
2016-08-19 2016-08-17 13.347 443,143 +1,929 0.53% 5,914,482
2016-08-18 2016-08-16 13.440 441,214 +10,714 0.52% 5,929,916
2016-08-17 2016-08-15 13.440 430,500 +19,286 0.51% 5,785,920
2016-08-16 2016-08-12 13.627 411,214 -12,000 0.49% 5,603,476
2016-08-15 2016-08-11 13.813 423,214 +30,643 0.50% 5,845,996
2016-08-12 2016-08-10 14.093 392,571 -11,358 0.47% 5,532,634
2016-08-11 2016-08-09 14.093 403,929 +29,143 0.48% 5,692,706
2016-08-10 2016-08-08 14.467 374,786 -54,000 0.45% 5,421,904
2016-08-09 2016-08-05 13.627 428,786 +9,857 0.51% 5,842,924
2016-08-08 2016-08-04 13.813 418,929 +1,500 0.50% 5,786,806
2016-08-05 2016-08-03 13.813 417,429 -4,285 0.50% 5,766,086
2016-08-04 2016-08-01 13.720 421,714 -24,429 0.50% 5,785,916
2016-08-01 2016-07-28 14.093 446,143 -1,071 0.53% 6,287,642
2016-07-29 2016-07-27 13.627 447,214 +31,500 0.53% 6,094,036
2016-07-28 2016-07-26 13.813 415,714 +1,071 0.49% 5,742,396
2016-07-27 2016-07-25 14.280 414,643 +1,500 0.49% 5,921,102
2016-07-26 2016-07-22 14.467 413,143 -15,857 0.49% 5,976,802
2016-07-25 2016-07-21 14.280 429,000 -12,857 0.51% 6,126,120
2016-07-22 2016-07-20 13.533 441,857 +5,571 0.53% 5,979,798
2016-07-21 2016-07-19 14.187 436,286 -48,857 0.52% 6,189,444
2016-07-20 2016-07-18 14.373 485,143 -46,286 0.58% 6,973,122
2016-07-19 2016-07-15 13.347 531,429 -21,428 0.63% 7,092,806
2016-07-18 2016-07-14 13.720 552,857 +8,571 0.66% 7,585,198
2016-07-15 2016-07-13 13.533 544,286 -10,285 0.65% 7,366,004
2016-07-14 2016-07-12 12.600 554,571 -51,858 0.66% 6,987,595
2016-07-13 2016-07-11 11.667 606,429 -55,928 0.72% 7,075,005
2016-07-11 2016-07-07 10.733 662,357 -643 0.79% 7,109,298
2016-07-08 2016-07-06 10.640 663,000 -5,143 0.79% 7,054,320
2016-07-07 2016-07-05 10.547 668,143 -9,214 0.79% 7,046,682
2016-07-06 2016-07-04 10.173 677,357 -43,714 0.81% 6,890,979
2016-07-05 2016-06-30 10.173 721,071 -2,143 0.86% 7,335,696
2016-07-04 2016-06-29 9.987 723,214 -5,572 0.86% 7,222,497
2016-06-30 2016-06-28 9.707 728,786 +7,715 0.87% 7,074,083
2016-06-29 2016-06-27 10.267 721,071 -858 0.86% 7,402,996
2016-06-28 2016-06-24 10.360 721,929 -39,642 0.86% 7,479,184
2016-06-27 2016-06-23 10.453 761,571 +857 0.91% 7,960,956
2016-06-24 2016-06-22 10.547 760,714 +214 0.90% 8,022,997
2016-06-23 2016-06-21 10.453 760,500 +1,286 0.90% 7,949,760
2016-06-22 2016-06-20 10.360 759,214 -2,143 0.90% 7,865,457
2016-06-21 2016-06-17 10.360 761,357 +2,357 0.91% 7,887,659
2016-06-20 2016-06-16 10.453 759,000 +3,214 0.90% 7,934,080
2016-06-15 2016-06-13 10.827 755,786 +6,429 0.90% 8,182,643
2016-06-14 2016-06-10 10.640 749,357 +9,000 0.89% 7,973,158
2016-06-13 2016-06-08 10.920 740,357 +9,428 0.88% 8,084,698
2016-06-10 2016-06-07 11.013 730,929 +17,572 0.87% 8,049,965
2016-06-08 2016-06-06 11.107 713,357 -2,572 0.85% 7,923,018
2016-06-07 2016-06-03 10.920 715,929 -40,071 0.85% 7,817,945
2016-06-06 2016-06-02 11.013 756,000 +214 0.90% 8,326,080
2016-06-03 2016-06-01 10.920 755,786 +857 0.90% 8,253,183
2016-06-02 2016-05-31 11.013 754,929 +1,500 0.90% 8,314,285
2016-06-01 2016-05-30 11.200 753,429 +1,072 0.90% 8,438,405
2016-05-31 2016-05-27 11.293 752,357 +214 0.89% 8,496,618
2016-05-30 2016-05-26 11.387 752,143 -3,643 0.89% 8,564,402
2016-05-27 2016-05-25 11.293 755,786 -6,857 0.90% 8,535,343
2016-05-26 2016-05-24 11.013 762,643 -8,357 0.91% 8,399,242
2016-05-24 2016-05-20 10.733 771,000 -9,429 0.92% 8,275,400
2016-05-23 2016-05-19 10.920 780,429 -1,285 0.93% 8,522,285
2016-05-20 2016-05-18 10.920 781,714 +3,214 0.93% 8,536,317
2016-05-19 2016-05-17 11.293 778,500 -2,143 0.93% 8,791,860
2016-05-18 2016-05-16 10.640 780,643 +7,500 0.93% 8,306,042
2016-05-17 2016-05-13 10.640 773,143 -5,143 0.92% 8,226,242
2016-05-16 2016-05-12 10.173 778,286 -2,143 0.93% 7,917,763
2016-05-13 2016-05-11 10.173 780,429 +429 0.93% 7,939,564
2016-05-12 2016-05-10 10.080 780,000 +643 0.93% 7,862,400
2016-05-11 2016-05-09 10.453 779,357 +3,214 0.93% 8,146,879
2016-05-10 2016-05-06 10.733 776,143 +1,929 0.92% 8,330,602
2016-05-09 2016-05-05 10.827 774,214 +1,500 0.92% 8,382,157
2016-05-06 2016-05-04 10.733 772,714 +9,857 0.92% 8,293,797
2016-05-05 2016-05-03 10.827 762,857 +6,428 0.91% 8,259,198
2016-05-04 2016-04-29 10.920 756,429 +9,858 0.90% 8,260,205
2016-05-03 2016-04-28 11.107 746,571 +30,857 0.89% 8,291,915
2016-04-29 2016-04-27 12.040 715,714 +6,643 0.85% 8,617,197
2016-04-28 2016-04-26 11.853 709,071 -32,572 0.84% 8,404,855
2016-04-27 2016-04-25 12.507 741,643 +21,000 0.88% 9,275,482
2016-04-26 2016-04-22 10.920 720,643 -13,928 0.86% 7,869,422
2016-04-25 2016-04-21 10.827 734,571 +20,571 0.87% 7,952,955
2016-04-22 2016-04-20 10.920 714,000 +429 0.85% 7,796,880
2016-04-21 2016-04-19 10.733 713,571 +9,642 0.85% 7,658,995
2016-04-20 2016-04-18 10.920 703,929 +4,929 0.84% 7,686,905
2016-04-19 2016-04-15 11.107 699,000 -6,429 0.83% 7,763,560
2016-04-18 2016-04-14 10.827 705,429 -642 0.84% 7,637,445
2016-04-15 2016-04-13 10.920 706,071 +34,928 0.84% 7,710,295
2016-04-14 2016-04-12 10.827 671,143 -14,357 0.80% 7,266,242
2016-04-13 2016-04-11 11.293 685,500 +11,786 0.82% 7,741,580
2016-04-12 2016-04-08 11.760 673,714 +13,285 0.80% 7,922,877
2016-04-11 2016-04-07 11.947 660,429 -15,857 0.79% 7,889,925
2016-04-08 2016-04-06 11.853 676,286 +215 0.81% 8,016,243
2016-04-07 2016-04-05 11.667 676,071 -1,500 0.81% 7,887,495
2016-04-05 2016-03-31 11.667 677,571 -10,286 0.81% 7,904,995
2016-04-01 2016-03-30 11.573 687,857 -2,143 0.82% 7,960,798
2016-03-31 2016-03-29 11.573 690,000 +9,857 0.82% 7,985,600
2016-03-30 2016-03-24 12.320 680,143 -39,214 0.81% 8,379,362
2016-03-29 2016-03-23 12.507 719,357 +1,071 0.86% 8,996,758
2016-03-24 2016-03-22 11.947 718,286 +2,143 0.86% 8,581,123
2016-03-23 2016-03-21 12.133 716,143 +23,572 0.85% 8,689,202
2016-03-22 2016-03-18 12.133 692,571 -1,715 0.83% 8,403,195
2016-03-21 2016-03-17 12.413 694,286 -2,571 0.83% 8,618,404
2016-03-18 2016-03-16 12.040 696,857 +33,428 0.83% 8,390,158
2016-03-17 2016-03-15 12.040 663,429 +11,786 0.79% 7,987,685
2016-03-16 2016-03-14 11.947 651,643 +24,429 0.78% 7,784,962
2016-03-15 2016-03-11 12.040 627,214 +26,143 0.75% 7,551,657
2016-03-14 2016-03-10 11.853 601,071 +17,785 0.72% 7,124,695
2016-03-11 2016-03-09 12.600 583,286 -16,500 0.70% 7,349,404
2016-03-10 2016-03-08 12.693 599,786 +100,715 0.72% 7,613,284
2016-03-09 2016-03-07 12.320 499,071 -81,643 0.60% 6,148,555
2016-03-08 2016-03-04 14.187 580,714 -12,215 0.69% 8,238,396
2016-03-07 2016-03-03 13.720 592,929 +22,072 0.71% 8,134,986
2016-03-04 2016-03-02 15.120 570,857 -52,286 0.68% 8,631,358
2016-03-03 2016-03-01 11.480 623,143 -101,357 0.75% 7,153,682
2016-02-26 2016-02-24 10.733 724,500 -5,786 0.87% 7,776,300
2016-02-25 2016-02-23 10.733 730,286 +11,143 0.87% 7,838,403
2016-02-24 2016-02-22 10.733 719,143 +21,214 0.86% 7,718,802
2016-02-23 2016-02-19 10.547 697,929 +16,072 0.84% 7,360,825
2016-02-22 2016-02-18 10.827 681,857 +9,214 0.82% 7,382,238
2016-02-19 2016-02-17 10.360 672,643 +429 0.80% 6,968,581
2016-02-18 2016-02-16 10.453 672,214 +5,571 0.80% 7,026,877
2016-02-17 2016-02-15 10.453 666,643 -13,071 0.80% 6,968,641
2016-02-16 2016-02-12 9.987 679,714 +1,714 0.81% 6,788,077
2016-02-15 2016-02-11 10.267 678,000 +7,286 0.81% 6,960,800
2016-02-12 2016-02-05 10.267 670,714 +4,500 0.80% 6,885,997
2016-02-11 2016-02-04 10.453 666,214 +9,643 0.80% 6,964,157
2016-02-04 2016-02-02 10.267 656,571 +2,142 0.79% 6,740,796
2016-02-03 2016-02-01 10.640 654,429 -23,357 0.78% 6,963,125
2016-02-02 2016-01-29 9.893 677,786 -12,857 0.81% 6,705,563
2016-02-01 2016-01-28 9.800 690,643 +5,143 0.83% 6,768,301
2016-01-29 2016-01-27 10.173 685,500 -3,429 0.82% 6,973,820
2016-01-28 2016-01-26 10.173 688,929 +14,786 0.82% 7,008,704
2016-01-27 2016-01-25 10.453 674,143 +28,929 0.81% 7,047,041
2016-01-26 2016-01-22 10.920 645,214 -179,786 0.77% 7,045,737
2016-01-25 2016-01-21 9.520 825,000 +3,857 0.99% 7,854,000
2016-01-22 2016-01-20 9.520 821,143 +59,572 0.98% 7,817,281
2016-01-21 2016-01-19 9.987 761,571 +40,928 0.91% 7,605,556
2016-01-20 2016-01-18 9.613 720,643 +18,857 0.86% 6,927,781
2016-01-19 2016-01-15 9.520 701,786 +50,572 0.84% 6,681,003
2016-01-18 2016-01-14 9.427 651,214 +8,143 0.78% 6,138,777
2016-01-14 2016-01-12 8.867 643,071 -9,215 0.77% 5,701,896
2016-01-13 2016-01-11 8.213 652,286 +11,357 0.78% 5,357,442
2016-01-12 2016-01-08 8.027 640,929 +16,500 0.77% 5,144,523
2016-01-11 2016-01-07 8.120 624,429 -123,214 0.75% 5,070,363
2016-01-08 2016-01-06 8.773 747,643 +18,857 0.89% 6,559,321
2016-01-07 2016-01-05 9.240 728,786 +5,357 0.87% 6,733,983
2016-01-06 2016-01-04 9.240 723,429 +2,143 0.87% 6,684,484
2016-01-05 2015-12-31 9.333 721,286 +5,143 0.86% 6,732,003
2015-12-30 2015-12-28 9.333 716,143 +1,072 0.86% 6,684,001
2015-12-29 2015-12-24 9.613 715,071 +4,285 0.86% 6,874,216
2015-12-28 2015-12-22 9.800 710,786 +429 0.85% 6,965,703
2015-12-23 2015-12-21 9.613 710,357 -2,572 0.85% 6,828,899
2015-12-18 2015-12-16 9.520 712,929 +215 0.85% 6,787,084
2015-12-17 2015-12-15 9.333 712,714 -643 0.85% 6,651,997
2015-12-16 2015-12-14 9.240 713,357 +428 0.85% 6,591,419
2015-12-15 2015-12-11 9.240 712,929 +4,286 0.85% 6,587,464
2015-12-11 2015-12-09 9.333 708,643 -5,357 0.85% 6,614,001
2015-12-10 2015-12-08 9.240 714,000 +2,143 0.85% 6,597,360
2015-12-09 2015-12-07 9.707 711,857 +1,071 0.85% 6,909,759
2015-12-04 2015-12-02 9.987 710,786 -6,428 0.85% 7,098,383
2015-12-03 2015-12-01 9.613 717,214 -6,643 0.86% 6,894,817
2015-12-02 2015-11-30 9.613 723,857 +3,214 0.87% 6,958,679
2015-11-30 2015-11-26 10.267 720,643 +14,357 0.86% 7,398,601
2015-11-27 2015-11-25 10.733 706,286 -2,571 0.85% 7,580,803
2015-11-26 2015-11-24 10.360 708,857 -24,000 0.85% 7,343,759
2015-11-25 2015-11-23 10.360 732,857 +9,857 0.88% 7,592,399
2015-11-24 2015-11-20 10.360 723,000 -6,857 0.87% 7,490,280
2015-11-23 2015-11-19 9.800 729,857 -3,429 0.87% 7,152,599
2015-11-20 2015-11-18 9.240 733,286 +6,429 0.88% 6,775,563
2015-11-19 2015-11-17 9.520 726,857 +643 0.87% 6,919,679
2015-11-18 2015-11-16 9.333 726,214 +12,857 0.87% 6,777,997
2015-11-17 2015-11-13 9.520 713,357 -31,929 0.85% 6,791,159
2015-11-16 2015-11-12 9.147 745,286 -48,214 0.89% 6,816,883
2015-11-13 2015-11-11 8.493 793,500 -10,286 0.95% 6,739,460
2015-11-12 2015-11-10 8.680 803,786 -30,857 0.96% 6,976,862
2015-11-11 2015-11-09 8.213 834,643 -7,071 1.00% 6,855,201
2015-11-10 2015-11-06 8.120 841,714 -1,715 1.01% 6,834,718
2015-11-09 2015-11-05 7.933 843,429 -1,071 1.01% 6,691,203
2015-11-06 2015-11-04 7.933 844,500 +2,143 1.01% 6,699,700
2015-11-05 2015-11-03 7.840 842,357 -14,357 1.01% 6,604,079
2015-11-04 2015-11-02 7.933 856,714 -2,357 1.03% 6,796,598
2015-11-03 2015-10-30 8.027 859,071 +8,571 1.03% 6,895,477
2015-11-02 2015-10-29 8.027 850,500 +1,929 1.02% 6,826,680
2015-10-30 2015-10-28 8.120 848,571 -10,715 1.02% 6,890,397
2015-10-29 2015-10-27 8.307 859,286 +429 1.03% 7,137,802
2015-10-28 2015-10-26 8.493 858,857 +7,714 1.03% 7,294,559
2015-10-27 2015-10-23 8.773 851,143 -21,643 1.02% 7,467,361
2015-10-26 2015-10-22 8.493 872,786 -1,071 1.04% 7,412,862
2015-10-23 2015-10-20 8.587 873,857 -80,357 1.05% 7,503,519
2015-10-22 2015-10-19 8.680 954,214 -77,143 1.14% 8,282,578
2015-10-20 2015-10-16 8.027 1,031,357 -14,786 1.23% 8,278,359
2015-10-19 2015-10-15 8.213 1,046,143 -86,786 1.25% 8,592,321
2015-10-16 2015-10-14 8.400 1,132,929 -104,142 1.36% 9,516,604
2015-10-15 2015-10-13 7.747 1,237,071 -4,072 1.48% 9,583,177
2015-10-14 2015-10-12 7.653 1,241,143 -38,143 1.48% 9,498,881
2015-10-13 2015-10-09 6.813 1,279,286 -10,500 1.53% 8,716,202
2015-10-12 2015-10-08 6.627 1,289,786 -4,928 1.54% 8,546,982
2015-10-09 2015-10-07 6.907 1,294,714 -30,643 1.55% 8,942,158
2015-10-08 2015-10-06 6.160 1,325,357 -10,500 1.59% 8,164,199
2015-10-07 2015-10-05 6.347 1,335,857 -42,214 1.60% 8,478,239
2015-10-06 2015-10-02 6.533 1,378,071 +87,642 1.65% 9,003,397
2015-10-05 2015-09-30 6.440 1,290,429 -50,785 1.54% 8,310,363
2015-10-02 2015-09-29 5.320 1,341,214 +92,357 1.60% 7,135,258
2015-09-30 2015-09-25 8.213 1,248,857 +130,928 1.49% 10,257,279
2015-09-29 2015-09-24 9.613 1,117,929 +212,358 1.34% 10,747,024
2015-09-25 2015-09-23 7.933 905,571 -858 1.08% 7,184,197
2015-09-24 2015-09-22 8.307 906,429 +2,143 1.08% 7,529,404
2015-09-23 2015-09-21 8.307 904,286 +2,786 1.08% 7,511,602
2015-09-22 2015-09-18 8.960 901,500 -2,143 1.08% 8,077,440
2015-09-21 2015-09-17 8.773 903,643 +30,214 1.08% 7,927,961
2015-09-18 2015-09-16 10.173 873,429 +858 1.05% 8,885,684
2015-09-17 2015-09-15 10.080 872,571 +14,357 1.04% 8,795,516
2015-09-16 2015-09-14 12.040 858,214 -7,500 1.03% 10,332,897
2015-09-15 2015-09-11 9.893 865,714 +4,500 1.04% 8,564,797
2015-09-14 2015-09-10 10.547 861,214 +2,143 1.03% 9,082,937
2015-09-11 2015-09-09 10.827 859,071 +857 1.03% 9,300,875
2015-09-10 2015-09-08 10.453 858,214 -643 1.03% 8,971,197
2015-09-09 2015-09-07 9.987 858,857 +214 1.03% 8,577,119
2015-09-08 2015-09-04 9.800 858,643 -1,714 1.03% 8,414,701
2015-09-07 2015-09-02 9.613 860,357 +7,714 1.03% 8,270,899
2015-09-04 2015-09-01 9.613 852,643 +429 1.02% 8,196,741
2015-09-02 2015-08-31 9.613 852,214 +6,643 1.02% 8,192,617
2015-09-01 2015-08-28 11.013 845,571 -30,429 1.01% 9,312,555
2015-08-31 2015-08-27 11.013 876,000 +5,571 1.05% 9,647,680
2015-08-28 2015-08-26 9.613 870,429 +7,500 1.04% 8,367,724
2015-08-27 2015-08-25 9.427 862,929 +16,929 1.03% 8,134,544
2015-08-26 2015-08-24 9.240 846,000 +9,643 1.01% 7,817,040
2015-08-25 2015-08-21 9.800 836,357 -27,429 1.00% 8,196,299
2015-08-24 2015-08-20 10.173 863,786 +10,500 1.04% 8,787,583
2015-08-21 2015-08-19 11.107 853,286 -12,428 1.02% 9,477,163
2015-08-20 2015-08-18 11.013 865,714 -2,786 1.04% 9,534,397
2015-08-19 2015-08-17 11.947 868,500 +17,143 1.04% 10,375,680
2015-08-18 2015-08-14 12.320 851,357 +4,714 1.02% 10,488,718
2015-08-17 2015-08-13 12.880 846,643 -5,786 1.01% 10,904,762
2015-08-14 2015-08-12 12.880 852,429 -11,785 1.02% 10,979,286
2015-08-13 2015-08-11 13.440 864,214 -1,984,286 1.04% 11,615,036
2015-08-12 2015-08-10 13.440 2,848,500 +15,429 3.41% 38,283,840
2015-08-11 2015-08-07 13.067 2,833,071 +6,000 3.39% 37,018,794
2015-08-10 2015-08-06 13.253 2,827,071 +6,642 3.39% 37,468,114
2015-08-07 2015-08-05 13.253 2,820,429 -39,857 3.38% 37,380,086
2015-08-06 2015-08-04 13.440 2,860,286 +19,286 3.43% 38,442,244
2015-08-05 2015-08-03 11.947 2,841,000 -19,929 3.40% 33,940,480
2015-08-04 2015-07-31 13.720 2,860,929 +100,500 3.43% 39,251,946
2015-07-30 2015-07-28 14.560 2,760,429 +15,000 3.31% 40,191,846
2015-07-29 2015-07-27 14.560 2,745,429 -31,500 3.29% 39,973,446
2015-07-28 2015-07-24 13.627 2,776,929 +31,286 3.33% 37,840,286
2015-07-27 2015-07-23 13.440 2,745,643 -258,214 3.29% 36,901,442
2015-07-24 2015-07-22 12.880 3,003,857 -317,143 3.60% 38,689,678
2015-07-23 2015-07-21 13.253 3,321,000 +24,000 3.98% 44,014,320
2015-07-22 2015-07-20 13.627 3,297,000 +3,643 3.95% 44,927,120
2015-07-21 2015-07-17 12.880 3,293,357 -14,357 3.95% 42,418,438
2015-07-20 2015-07-16 11.200 3,307,714 -1,286 3.97% 37,046,397
2015-07-17 2015-07-15 11.013 3,309,000 -1,714 3.97% 36,443,120
2015-07-16 2015-07-14 10.827 3,310,714 -31,286 3.97% 35,843,997
2015-07-15 2015-07-13 11.107 3,342,000 +30,429 4.01% 37,118,480
2015-07-14 2015-07-10 9.427 3,311,571 -23,572 3.97% 31,217,076
2015-07-13 2015-07-09 8.213 3,335,143 -18,214 4.00% 27,392,641
2015-07-10 2015-07-08 7.560 3,353,357 +4,286 4.02% 25,351,379
2015-07-09 2015-07-07 8.680 3,349,071 -1,929 4.01% 29,069,936
2015-07-08 2015-07-06 9.240 3,351,000 -20,357 4.02% 30,963,240
2015-07-07 2015-07-03 9.707 3,371,357 -21,000 4.04% 32,724,639
2015-07-06 2015-07-02 8.587 3,392,357 +1,071 4.07% 29,129,039
2015-07-03 2015-06-30 8.960 3,391,286 -11,571 4.07% 30,385,923
2015-07-02 2015-06-29 8.960 3,402,857 +5,357 4.08% 30,489,599
2015-06-30 2015-06-26 8.773 3,397,500 +7,500 4.07% 29,807,400
2015-06-29 2015-06-25 8.867 3,390,000 +7,071 4.06% 30,058,000
2015-06-26 2015-06-24 9.147 3,382,929 -16,714 4.06% 30,942,524
2015-06-25 2015-06-23 8.680 3,399,643 +111,000 4.08% 29,508,901
2015-06-24 2015-06-22 8.400 3,288,643 -1,286 3.94% 27,624,601
2015-06-23 2015-06-19 8.400 3,289,929 -9,642 3.94% 27,635,404
2015-06-22 2015-06-18 8.307 3,299,571 +8,357 3.96% 27,408,436
2015-06-19 2015-06-17 8.213 3,291,214 +3,428 3.95% 27,031,838
2015-06-18 2015-06-16 8.213 3,287,786 -3,214 3.94% 27,003,682
2015-06-16 2015-06-12 7.840 3,291,000 -429 3.95% 25,801,440
2015-06-12 2015-06-10 7.560 3,291,429 +9,429 3.95% 24,883,203
2015-06-11 2015-06-09 7.280 3,282,000 +10,714 3.93% 23,892,960
2015-06-10 2015-06-08 8.213 3,271,286 +4,286 3.92% 26,868,162
2015-06-09 2015-06-05 8.867 3,267,000 +3,214 3.92% 28,967,400
2015-06-08 2015-06-04 9.053 3,263,786 -6,643 3.91% 29,548,143
2015-06-05 2015-06-03 8.960 3,270,429 -250,285 3.92% 29,303,044
2015-06-04 2015-06-02 9.147 3,520,714 -252,429 4.22% 32,202,797
2015-06-03 2015-06-01 8.587 3,773,143 +14,572 4.52% 32,398,721
2015-06-02 2015-05-29 8.120 3,758,571 +13,928 4.51% 30,519,597
2015-06-01 2015-05-28 8.120 3,744,643 +21,000 4.49% 30,406,501
2015-05-29 2015-05-27 8.120 3,723,643 +8,357 4.46% 30,235,981
2015-05-28 2015-05-26 8.213 3,715,286 +11,786 4.45% 30,514,882
2015-05-27 2015-05-22 7.933 3,703,500 +3,214 4.44% 29,381,100
2015-05-26 2015-05-21 7.933 3,700,286 +7,286 4.44% 29,355,602
2015-05-22 2015-05-20 7.933 3,693,000 +8,357 4.43% 29,297,800
2015-05-21 2015-05-19 8.027 3,684,643 +3,214 4.42% 29,575,401
2015-05-20 2015-05-18 8.027 3,681,429 +52,715 4.41% 29,549,603
2015-05-19 2015-05-15 7.747 3,628,714 -21,429 4.35% 28,110,438
2015-05-18 2015-05-14 6.907 3,650,143 -214 4.38% 25,210,321
2015-05-15 2015-05-13 6.440 3,650,357 -2,143 4.38% 23,508,299
2015-05-14 2015-05-12 6.627 3,652,500 +2,143 4.38% 24,203,900
2015-05-12 2015-05-08 6.813 3,650,357 +1,714 4.38% 24,871,099
2015-05-11 2015-05-07 6.253 3,648,643 +17,143 4.37% 22,816,181
2015-05-08 2015-05-06 7.187 3,631,500 +29,786 4.35% 26,098,380
2015-05-07 2015-05-05 8.773 3,601,714 +61,714 4.32% 31,599,037
2015-05-06 2015-05-04 7.747 3,540,000 -23,571 4.24% 27,423,200
2015-05-05 2015-04-30 6.720 3,563,571 +9,857 4.27% 23,947,197
2015-05-04 2015-04-29 6.440 3,553,714 +1,500 4.26% 22,885,918
2015-04-30 2015-04-28 6.067 3,552,214 -11,572 4.26% 21,550,098
2015-04-29 2015-04-27 5.693 3,563,786 +6,000 4.27% 20,289,822
2015-04-28 2015-04-24 5.693 3,557,786 -1,928 4.27% 20,255,662
2015-04-27 2015-04-23 5.600 3,559,714 +1,928 4.27% 19,934,398
2015-04-24 2015-04-22 5.413 3,557,786 -3,857 4.27% 19,259,482
2015-04-23 2015-04-21 5.600 3,561,643 -15,000 4.27% 19,945,201
2015-04-22 2015-04-20 5.227 3,576,643 -1,286 4.29% 18,693,921
2015-04-20 2015-04-16 5.227 3,577,929 -2,142 4.29% 18,700,642
2015-04-16 2015-04-14 5.133 3,580,071 -4,715 4.29% 18,377,698
2015-04-15 2015-04-13 5.227 3,584,786 -1,500 4.30% 18,736,481
2015-04-14 2015-04-10 4.853 3,586,286 +9,857 4.30% 17,405,441
2015-04-13 2015-04-09 4.667 3,576,429 +643 4.29% 16,690,002
2015-04-10 2015-04-08 4.573 3,575,786 +429 4.29% 16,353,261
2015-04-09 2015-04-02 4.573 3,575,357 -643 4.29% 16,351,299
2015-03-27 2015-03-25 4.527 3,576,000 +643 4.29% 16,187,360
2015-03-26 2015-03-24 4.620 3,575,357 +2,143 4.29% 16,518,149
2015-03-24 2015-03-20 4.667 3,573,214 -1,072 4.28% 16,674,999
2015-03-10 2015-03-06 4.573 3,574,286 -10,500 4.28% 16,346,401
2015-03-09 2015-03-05 4.527 3,584,786 -3,428 4.30% 16,227,131
2015-03-05 2015-03-03 4.527 3,588,214 +6,428 4.30% 16,242,649
2015-03-04 2015-03-02 4.293 3,581,786 -857 4.29% 15,377,801
2015-02-06 2015-02-04 4.527 3,582,643 -214 4.29% 16,217,431
2015-02-05 2015-02-03 4.527 3,582,857 -214 4.30% 16,218,399
2015-01-30 2015-01-28 4.433 3,583,071 -3,000 4.30% 15,884,948
2015-01-29 2015-01-27 4.433 3,586,071 -3,429 4.30% 15,898,248
2015-01-28 2015-01-26 4.433 3,589,500 -1,071 4.30% 15,913,450
2015-01-22 2015-01-20 4.480 3,590,571 -215 4.30% 16,085,758
2015-01-14 2015-01-12 4.480 3,590,786 -10,714 4.30% 16,086,721
2015-01-12 2015-01-08 4.480 3,601,500 +10,714 4.32% 16,134,720
2015-01-02 2014-12-29 4.293 3,590,786 -5,357 4.30% 15,416,441
2014-12-29 2014-12-22 4.293 3,596,143 +2,143 4.31% 15,439,441
2014-12-23 2014-12-19 4.293 3,594,000 +3,214 4.31% 15,430,240
2014-12-22 2014-12-18 4.387 3,590,786 -27,643 4.30% 15,751,581
2014-12-19 2014-12-17 4.293 3,618,429 -47,142 4.34% 15,535,122
2014-12-18 2014-12-16 4.200 3,665,571 +11,785 4.39% 15,395,398
2014-12-17 2014-12-15 4.293 3,653,786 +215 4.38% 15,686,921
2014-12-15 2014-12-11 4.387 3,653,571 -10,715 4.38% 16,026,998
2014-12-08 2014-12-04 4.480 3,664,286 +429 4.39% 16,416,001
2014-12-04 2014-12-02 4.527 3,663,857 -8,572 4.39% 16,585,059
2014-12-03 2014-12-01 4.387 3,672,429 -3,214 4.40% 16,109,722
2014-12-02 2014-11-28 4.527 3,675,643 +1,714 4.41% 16,638,411
2014-12-01 2014-11-27 4.620 3,673,929 +37,286 4.40% 16,973,552
2014-11-27 2014-11-25 4.853 3,636,643 -22,500 4.36% 17,649,841
2014-11-26 2014-11-24 4.853 3,659,143 +9,643 4.39% 17,759,041
2014-11-25 2014-11-21 4.853 3,649,500 -429 4.38% 17,712,240
2014-11-24 2014-11-20 4.853 3,649,929 +5,786 4.38% 17,714,322
2014-11-21 2014-11-19 4.947 3,644,143 -2,143 4.37% 18,026,361
2014-11-20 2014-11-18 4.947 3,646,286 +15,000 4.37% 18,036,961
2014-11-19 2014-11-17 5.040 3,631,286 +4,500 4.35% 18,301,681
2014-11-18 2014-11-14 4.853 3,626,786 -5,785 4.35% 17,602,001
2014-11-17 2014-11-13 4.853 3,632,571 +10,071 4.35% 17,630,078
2014-11-14 2014-11-12 4.947 3,622,500 -5,357 4.34% 17,919,300
2014-11-13 2014-11-11 4.853 3,627,857 +3,214 4.35% 17,607,199
2014-11-12 2014-11-10 4.853 3,624,643 -2,143 4.35% 17,591,601
2014-11-11 2014-11-07 4.853 3,626,786 +5,357 4.35% 17,602,001
2014-11-10 2014-11-06 4.947 3,621,429 -5,357 4.34% 17,914,002
2014-11-07 2014-11-05 4.853 3,626,786 -857 4.35% 17,602,001
2014-11-05 2014-11-03 4.853 3,627,643 +5,357 4.35% 17,606,161
2014-11-03 2014-10-30 4.853 3,622,286 -3,000 4.34% 17,580,161
2014-10-31 2014-10-29 4.853 3,625,286 -18,643 4.35% 17,594,721
2014-10-30 2014-10-28 4.853 3,643,929 +1,072 4.37% 17,685,202
2014-10-29 2014-10-27 4.760 3,642,857 -857 4.37% 17,339,999
2014-10-28 2014-10-24 5.040 3,643,714 -4,286 4.37% 18,364,319
2014-10-27 2014-10-23 5.040 3,648,000 -31,929 4.37% 18,385,920
2014-10-23 2014-10-21 5.133 3,679,929 +5,358 4.41% 18,890,302
2014-10-21 2014-10-17 5.133 3,674,571 +12,642 4.41% 18,862,798
2014-10-17 2014-10-15 5.040 3,661,929 +12,215 4.39% 18,456,122
2014-10-15 2014-10-13 5.040 3,649,714 +21,428 4.38% 18,394,559
2014-10-13 2014-10-09 5.227 3,628,286 -14,571 4.35% 18,963,841
2014-10-10 2014-10-08 5.040 3,642,857 -857 4.37% 18,359,999
2014-10-08 2014-10-06 5.133 3,643,714 -2,143 4.37% 18,704,399
2014-10-07 2014-10-03 4.853 3,645,857 +1,071 4.37% 17,694,559
2014-10-06 2014-09-30 4.947 3,644,786 -3,000 4.37% 18,029,541
2014-10-03 2014-09-29 5.133 3,647,786 +19,072 4.37% 18,725,301
2014-09-30 2014-09-26 5.600 3,628,714 +9,214 4.35% 20,320,798
2014-09-29 2014-09-25 5.413 3,619,500 +3,214 4.34% 19,593,560
2014-09-26 2014-09-24 5.600 3,616,286 +7,072 4.34% 20,251,202
2014-09-25 2014-09-23 5.880 3,609,214 +6,428 4.33% 21,222,178
2014-09-24 2014-09-22 5.787 3,602,786 +57,000 4.32% 20,848,122
2014-09-23 2014-09-19 5.973 3,545,786 -34,285 4.25% 21,180,162
2014-09-22 2014-09-18 5.227 3,580,071 +857 4.29% 18,711,838
2014-09-19 2014-09-17 5.227 3,579,214 +12,643 4.29% 18,707,359
2014-09-18 2014-09-16 5.133 3,566,571 +4,500 4.28% 18,308,398
2014-09-17 2014-09-15 5.133 3,562,071 -7,500 4.27% 18,285,298
2014-09-16 2014-09-12 5.133 3,569,571 +7,071 4.28% 18,323,798
2014-09-15 2014-09-11 5.227 3,562,500 +6,643 4.27% 18,620,000
2014-09-12 2014-09-10 5.413 3,555,857 -5,357 4.26% 19,249,039
2014-09-11 2014-09-08 5.227 3,561,214 -3,857 4.27% 18,613,279
2014-09-10 2014-09-05 5.040 3,565,071 +4,714 4.27% 17,967,958
2014-09-05 2014-09-03 4.760 3,560,357 -1,072 4.27% 16,947,299
2014-09-04 2014-09-02 4.760 3,561,429 +2,143 4.27% 16,952,402
2014-09-03 2014-09-01 4.853 3,559,286 -9,214 4.27% 17,274,401
2014-09-02 2014-08-29 4.853 3,568,500 -2,357 4.28% 17,319,120
2014-09-01 2014-08-28 5.040 3,570,857 -429 4.28% 17,997,119
2014-08-28 2014-08-26 4.667 3,571,286 +2,143 4.28% 16,666,001
2014-08-27 2014-08-25 4.853 3,569,143 +1,929 4.28% 17,322,241
2014-08-26 2014-08-22 4.947 3,567,214 +2,785 4.28% 17,645,819
2014-08-25 2014-08-21 5.133 3,564,429 +3,429 4.27% 18,297,402
2014-08-22 2014-08-20 5.040 3,561,000 -5,786 4.27% 17,947,440
2014-08-21 2014-08-19 5.040 3,566,786 -14,357 4.28% 17,976,601
2014-08-20 2014-08-18 5.413 3,581,143 +104,143 4.29% 19,385,921
2014-08-19 2014-08-15 5.600 3,477,000 -43,286 4.17% 19,471,200
2014-08-18 2014-08-14 4.620 3,520,286 -9,000 4.22% 16,263,721
2014-08-15 2014-08-13 4.573 3,529,286 -6,000 4.23% 16,140,601
2014-08-14 2014-08-12 4.853 3,535,286 +135,215 4.24% 17,157,921
2014-08-12 2014-08-08 4.293 3,400,071 +642 4.08% 14,597,638
2014-08-11 2014-08-07 4.480 3,399,429 -214 4.08% 15,229,442
2014-08-08 2014-08-06 4.573 3,399,643 -643 4.08% 15,547,701
2014-08-05 2014-08-01 4.200 3,400,286 +215 4.08% 14,281,201
2014-08-01 2014-07-30 4.387 3,400,071 +214 4.08% 14,914,978
2014-07-31 2014-07-29 4.387 3,399,857 +214 4.08% 14,914,039
2014-07-22 2014-07-18 4.293 3,399,643 -1,071 4.08% 14,595,801
2014-07-09 2014-07-07 4.247 3,400,714 +214 4.08% 14,441,699
2014-07-08 2014-07-04 4.247 3,400,500 +214 4.08% 14,440,790
2014-07-07 2014-07-03 4.200 3,400,286 +215 4.08% 14,281,201
2014-07-03 2014-06-30 4.247 3,400,071 +1,071 4.08% 14,438,968
2014-06-27 2014-06-25 4.247 3,399,000 +214 4.07% 14,434,420
2014-06-19 2014-06-17 4.200 3,398,786 +215 4.07% 14,274,901
2014-06-12 2014-06-10 4.107 3,398,571 +214 4.07% 13,956,798
2014-06-06 2014-06-04 4.060 3,398,357 -214 4.07% 13,797,329
2014-06-04 2014-05-30 4.060 3,398,571 +214 4.07% 13,798,198
2014-05-29 2014-05-27 4.107 3,398,357 +214 4.07% 13,955,919
2014-05-23 2014-05-21 4.013 3,398,143 -3,214 4.07% 13,637,881
2014-05-22 2014-05-20 4.013 3,401,357 +214 4.08% 13,650,779
2014-05-21 2014-05-19 4.153 3,401,143 -643 4.08% 14,126,081
2014-05-20 2014-05-16 4.153 3,401,786 +6,857 4.08% 14,128,751
2014-05-05 2014-04-30 4.060 3,394,929 -857 4.07% 13,783,412
2014-04-25 2014-04-23 3.920 3,395,786 +215 4.07% 13,311,481
2014-04-23 2014-04-17 3.967 3,395,571 +3,214 4.07% 13,469,098
2014-04-22 2014-04-16 4.107 3,392,357 +643 4.07% 13,931,279
2014-04-15 2014-04-11 3.873 3,391,714 +857 4.07% 13,137,239
2014-03-28 2014-03-26 4.107 3,390,857 +214 4.07% 13,925,119
2014-03-25 2014-03-21 4.107 3,390,643 -428 4.06% 13,924,241
2014-03-24 2014-03-20 3.920 3,391,071 +428 4.07% 13,292,998
2014-03-21 2014-03-19 4.247 3,390,643 +429 4.06% 14,398,931
2014-03-18 2014-03-14 4.340 3,390,214 +214 4.06% 14,713,529
2014-03-11 2014-03-07 4.480 3,390,000 +429 4.06% 15,187,200
2014-03-05 2014-03-03 4.480 3,389,571 -429 4.06% 15,185,278
2014-03-04 2014-02-28 4.247 3,390,000 +1,286 4.06% 14,396,200
2014-02-26 2014-02-24 4.247 3,388,714 -857 4.06% 14,390,739
2014-02-20 2014-02-18 4.480 3,389,571 +1,714 4.06% 15,185,278
2014-02-19 2014-02-17 4.480 3,387,857 +2,143 4.06% 15,177,599
2014-02-18 2014-02-14 4.480 3,385,714 -857 4.06% 15,167,999
2014-02-14 2014-02-12 4.573 3,386,571 -8,358 4.06% 15,487,918
2014-02-13 2014-02-11 4.760 3,394,929 -1,071 4.07% 16,159,862
2014-02-12 2014-02-10 4.760 3,396,000 +6,429 4.07% 16,164,960
2014-02-11 2014-02-07 4.760 3,389,571 -2,358 4.06% 16,134,358
2014-02-10 2014-02-06 4.853 3,391,929 -3,857 4.07% 16,462,162
2014-02-07 2014-02-05 5.227 3,395,786 -46,928 4.07% 17,748,641
2014-02-06 2014-02-04 5.133 3,442,714 -4,072 4.13% 17,672,599
2014-02-04 2014-01-28 4.573 3,446,786 +215 4.13% 15,763,301
2014-01-29 2014-01-27 4.620 3,446,571 +10,071 4.13% 15,923,158
2014-01-28 2014-01-24 4.667 3,436,500 +17,357 4.12% 16,037,000
2014-01-27 2014-01-23 4.340 3,419,143 +214 4.10% 14,839,081
2014-01-23 2014-01-21 4.247 3,418,929 +215 4.10% 14,519,052
2013-12-19 2013-12-17 4.340 3,418,714 +214 4.10% 14,837,219
2013-12-12 2013-12-10 4.433 3,418,500 +214 4.10% 15,155,350
2013-12-06 2013-12-04 4.667 3,418,286 -214 4.10% 15,952,001
2013-12-03 2013-11-29 4.480 3,418,500 +214 4.10% 15,314,880
2013-11-29 2013-11-27 4.480 3,418,286 +215 4.10% 15,313,921
2013-11-28 2013-11-26 4.387 3,418,071 +214 4.10% 14,993,938
2013-11-21 2013-11-19 4.480 3,417,857 -1,072 4.10% 15,311,999
2013-11-19 2013-11-15 4.293 3,418,929 +215 4.10% 14,678,602
2013-11-06 2013-11-04 4.153 3,418,714 +214 4.10% 14,199,059
2013-11-01 2013-10-30 4.107 3,418,500 +214 4.10% 14,038,640
2013-10-31 2013-10-29 4.200 3,418,286 +215 4.10% 14,356,801
2013-10-30 2013-10-28 3.827 3,418,071 +2,142 4.10% 13,079,818
2013-10-29 2013-10-25 4.200 3,415,929 +643 4.10% 14,346,902
2013-10-28 2013-10-24 4.200 3,415,286 +643 4.09% 14,344,201
2013-10-09 2013-10-07 4.293 3,414,643 +214 4.09% 14,660,201
2013-10-03 2013-09-30 4.480 3,414,429 +215 4.09% 15,296,642
2013-09-30 2013-09-26 4.480 3,414,214 +214 4.09% 15,295,679
2013-09-24 2013-09-19 4.293 3,414,000 +214 4.09% 14,657,440
2013-09-13 2013-09-11 4.340 3,413,786 +1,072 4.09% 14,815,831
2013-09-11 2013-09-09 4.340 3,412,714 +214 4.09% 14,811,179
2013-09-06 2013-09-04 4.387 3,412,500 +214 4.09% 14,969,500
2013-08-09 2013-08-07 4.293 3,412,286 -643 4.09% 14,650,081
2013-08-07 2013-08-05 4.387 3,412,929 +429 4.09% 14,971,382
2013-08-05 2013-08-01 4.667 3,412,500 +214 4.09% 15,925,000
2013-07-30 2013-07-26 4.340 3,412,286 -4,071 4.09% 14,809,321
2013-07-29 2013-07-25 4.387 3,416,357 +2,143 4.10% 14,986,419
2013-07-25 2013-07-23 4.480 3,414,214 +214 4.09% 15,295,679
2013-07-24 2013-07-22 4.340 3,414,000 +1,286 4.09% 14,816,760
2013-07-23 2013-07-19 4.853 3,412,714 +857 4.09% 16,563,039
2013-07-16 2013-07-12 4.387 3,411,857 +428 4.09% 14,966,679
2013-07-10 2013-07-08 4.573 3,411,429 +215 4.09% 15,601,602
2013-07-09 2013-07-05 4.387 3,411,214 +428 4.09% 14,963,859
2013-06-24 2013-06-20 4.480 3,410,786 +215 4.09% 15,280,321
2013-06-21 2013-06-19 4.760 3,410,571 +214 4.09% 16,234,318
2013-06-07 2013-06-05 4.387 3,410,357 +214 4.09% 14,960,099
2013-05-28 2013-05-24 4.480 3,410,143 +214 4.09% 15,277,441
2013-05-16 2013-05-14 4.387 3,409,929 +215 4.09% 14,958,222
2013-05-15 2013-05-13 4.293 3,409,714 +214 4.09% 14,639,039
2013-05-14 2013-05-10 4.387 3,409,500 +214 4.09% 14,956,340
2013-05-08 2013-05-06 4.387 3,409,286 +215 4.09% 14,955,401
2013-05-07 2013-05-03 4.293 3,409,071 +214 4.09% 14,636,278
2013-05-03 2013-04-30 4.200 3,408,857 +643 4.09% 14,317,199
2013-04-29 2013-04-25 4.153 3,408,214 +428 4.09% 14,155,449
2013-04-26 2013-04-24 4.107 3,407,786 +215 4.09% 13,994,641
2013-04-25 2013-04-23 4.200 3,407,571 +428 4.09% 14,311,798
2013-04-24 2013-04-22 4.200 3,407,143 +429 4.08% 14,310,001
2013-04-19 2013-04-17 4.387 3,406,714 +214 4.08% 14,944,119
2013-04-18 2013-04-16 4.387 3,406,500 +429 4.08% 14,943,180
2013-04-17 2013-04-15 4.340 3,406,071 +214 4.08% 14,782,348
2013-04-16 2013-04-12 4.340 3,405,857 +643 4.08% 14,781,419
2013-04-03 2013-03-28 4.480 3,405,214 +214 4.08% 15,255,359
2013-03-27 2013-03-25 4.667 3,405,000 +643 4.08% 15,890,000
2013-03-18 2013-03-14 4.947 3,404,357 -214 4.08% 16,840,219
2013-03-01 2013-02-27 4.667 3,404,571 +214 4.08% 15,887,998
2013-02-06 2013-02-04 4.947 3,404,357 -2,143 4.08% 16,840,219
2013-02-05 2013-02-01 4.853 3,406,500 +214 4.08% 16,532,880
2013-01-31 2013-01-29 4.853 3,406,286 +643 4.08% 16,531,841
2013-01-24 2013-01-22 4.947 3,405,643 +3,214 4.08% 16,846,581
2013-01-22 2013-01-18 4.947 3,402,429 +215 4.08% 16,830,682
2013-01-21 2013-01-17 4.853 3,402,214 +428 4.08% 16,512,079
2013-01-18 2013-01-16 4.760 3,401,786 +215 4.08% 16,192,501
2013-01-16 2013-01-14 4.667 3,401,571 +428 4.08% 15,873,998
2013-01-15 2013-01-11 4.573 3,401,143 +1,714 4.08% 15,554,561
2013-01-14 2013-01-10 4.573 3,399,429 +215 4.08% 15,546,722
2013-01-10 2013-01-08 4.573 3,399,214 +214 4.08% 15,545,739
2013-01-09 2013-01-07 4.480 3,399,000 +429 4.07% 15,227,520
2013-01-08 2013-01-04 4.573 3,398,571 +3,428 4.07% 15,542,798
2013-01-07 2013-01-03 4.433 3,395,143 +3,000 4.07% 15,051,801
2013-01-04 2013-01-02 4.573 3,392,143 +429 4.07% 15,513,401
2013-01-02 2012-12-27 4.480 3,391,714 +214 4.07% 15,194,879
2012-12-28 2012-12-24 4.573 3,391,500 +429 4.07% 15,510,460
2012-12-18 2012-12-14 4.480 3,391,071 +428 4.07% 15,191,998
2012-12-14 2012-12-12 4.760 3,390,643 +214 4.06% 16,139,461
2012-12-07 2012-12-05 4.573 3,390,429 -207,577 4.06% 15,505,562
2012-12-04 2012-11-30 4.573 3,598,006 +228 4.06% 16,454,881
2012-12-03 2012-11-29 4.573 3,597,778 +227 4.06% 16,453,838
2012-11-30 2012-11-28 4.573 3,597,551 -227 4.06% 16,452,800
2012-11-29 2012-11-27 4.397 3,597,778 +227 4.06% 15,820,998
2012-11-28 2012-11-26 4.485 3,597,551 +910 4.06% 16,136,400
2012-11-16 2012-11-14 4.485 3,596,641 +227 4.06% 16,132,318
2012-11-06 2012-11-02 4.485 3,596,414 -28,426 4.06% 16,131,300
2012-11-05 2012-11-01 4.485 3,624,840 +1,137 4.09% 16,258,802
2012-11-02 2012-10-31 4.397 3,623,703 +8,414 4.09% 15,935,002
2012-10-29 2012-10-25 4.485 3,615,289 +228 4.08% 16,215,962
2012-10-26 2012-10-24 4.485 3,615,061 +227 4.08% 16,214,939
2012-10-24 2012-10-19 4.397 3,614,834 +455 4.08% 15,896,001
2012-10-18 2012-10-16 4.397 3,614,379 +3,411,079 4.08% 15,894,000
2012-09-19 2012-09-17 4.222 203,300 -11,143 0.23% 858,239
2012-09-18 2012-09-14 3.958 214,443 +682 0.24% 848,699
2012-09-12 2012-09-10 4.134 213,761 +227 0.24% 883,600
2012-09-11 2012-09-07 4.178 213,534 +455 0.24% 892,052
2012-09-05 2012-09-03 4.178 213,079 +228 0.24% 890,151
2012-09-04 2012-08-31 4.134 212,851 +227 0.24% 879,839
2012-08-31 2012-08-29 4.222 212,624 +227 0.24% 897,600
2012-08-30 2012-08-28 4.222 212,397 -4,548 0.24% 896,642
2012-08-24 2012-08-22 3.958 216,945 +228 0.25% 858,602
2012-08-21 2012-08-17 4.397 216,717 -910 0.24% 952,999
2012-08-08 2012-08-06 4.397 217,627 -1,364 0.25% 957,001
2012-07-31 2012-07-27 4.309 218,991 -682 0.25% 943,739
2012-07-04 2012-06-29 4.266 219,673 +227 0.25% 937,018
2012-06-28 2012-06-26 4.353 219,446 +1,137 0.25% 955,350
2012-06-21 2012-06-19 4.266 218,309 +227 0.25% 931,200
2012-06-13 2012-06-11 4.222 218,082 +228 0.25% 920,642
2012-06-12 2012-06-08 4.353 217,854 +682 0.25% 948,419
2012-06-05 2012-06-01 4.222 217,172 +455 0.25% 916,800
2012-05-31 2012-05-29 4.397 216,717 +227 0.24% 952,999
2012-05-30 2012-05-28 4.222 216,490 +228 0.24% 913,921
2012-05-28 2012-05-24 4.397 216,262 +682 0.24% 950,998
2012-05-25 2012-05-23 4.485 215,580 +227 0.24% 966,959
2012-05-23 2012-05-21 4.573 215,353 +910 0.24% 984,881
2012-05-22 2012-05-18 4.573 214,443 +227 0.24% 980,719
2012-05-09 2012-05-07 4.837 214,216 -1,137 0.24% 1,036,201
2012-04-27 2012-04-25 4.749 215,353 +228 0.24% 1,022,761
2012-04-26 2012-04-24 4.749 215,125 +227 0.24% 1,021,678
2012-04-24 2012-04-20 4.925 214,898 +10,461 0.24% 1,058,400
2012-04-16 2012-04-12 4.925 204,437 +454 0.23% 1,006,878
2012-04-03 2012-03-30 4.925 203,983 +1,138 0.23% 1,004,642
2012-04-02 2012-03-29 5.189 202,845 -1,592 0.23% 1,052,558
2012-03-30 2012-03-28 4.837 204,437 -1,592 0.23% 988,898
2012-03-23 2012-03-21 4.573 206,029 +455 0.23% 942,239
2012-03-22 2012-03-20 4.397 205,574 +227 0.23% 903,998
2012-03-20 2012-03-16 4.397 205,347 +1,137 0.23% 903,000
2012-03-19 2012-03-15 4.661 204,210 +1,365 0.23% 951,880
2012-03-16 2012-03-14 4.661 202,845 +682 0.23% 945,518
2012-03-15 2012-03-13 4.661 202,163 +682 0.23% 942,339
2012-03-14 2012-03-12 4.837 201,481 +1,137 0.23% 974,600
2012-03-13 2012-03-09 5.013 200,344 +2,047 0.23% 1,004,340
2012-03-12 2012-03-08 5.013 198,297 +454 0.22% 994,078
2012-03-06 2012-03-02 5.101 197,843 +4,094 0.22% 1,009,202
2012-03-05 2012-03-01 5.101 193,749 +455 0.22% 988,319
2012-03-02 2012-02-29 5.453 193,294 +227 0.22% 1,053,997
2012-02-29 2012-02-27 5.277 193,067 +227 0.22% 1,018,800
2012-02-22 2012-02-20 5.365 192,840 +228 0.22% 1,034,562
2012-02-21 2012-02-17 5.277 192,612 +682 0.22% 1,016,399
2012-02-16 2012-02-14 5.277 191,930 +227 0.22% 1,012,800
2012-02-14 2012-02-10 5.277 191,703 +1,137 0.22% 1,011,602
2012-02-13 2012-02-09 5.277 190,566 +1,137 0.22% 1,005,602
2012-02-08 2012-02-06 5.101 189,429 +228 0.21% 966,282
2012-01-20 2012-01-18 5.277 189,201 +227 0.21% 998,399
2012-01-19 2012-01-17 5.277 188,974 +228 0.21% 997,201
2012-01-16 2012-01-12 5.277 188,746 +227 0.21% 995,998
2012-01-13 2012-01-11 5.541 188,519 -227 0.21% 1,044,540
2012-01-12 2012-01-10 5.277 188,746 -8,642 0.21% 995,998
2012-01-09 2012-01-05 5.277 197,388 +1,819 0.22% 1,041,601
2012-01-06 2012-01-04 5.277 195,569 -8,186 0.22% 1,032,003
2012-01-05 2012-01-03 5.277 203,755 +227 0.23% 1,075,199
2012-01-04 2011-12-30 5.453 203,528 +228 0.23% 1,109,802
2011-12-29 2011-12-23 5.453 203,300 -228 0.23% 1,108,558
2011-12-28 2011-12-22 4.925 203,528 +683 0.23% 1,002,401
2011-12-23 2011-12-21 5.277 202,845 +227 0.23% 1,070,397
2011-12-21 2011-12-19 5.277 202,618 -2,274 0.23% 1,069,200
2011-12-13 2011-12-09 5.277 204,892 -20,489 0.23% 1,081,199
2011-12-05 2011-12-01 5.277 225,381 +250 0.23% 1,189,318
2011-11-24 2011-11-22 5.117 225,131 +2,501 0.23% 1,151,999
2011-11-17 2011-11-15 5.277 222,630 -8,505 0.23% 1,174,801
2011-11-16 2011-11-14 5.117 231,135 +2,502 0.24% 1,182,722
2011-11-15 2011-11-11 5.117 228,633 -5,003 0.23% 1,169,919
2011-11-09 2011-11-07 5.037 233,636 -250 0.24% 1,176,839
2011-11-08 2011-11-04 5.197 233,886 +1,751 0.24% 1,215,498
2011-11-07 2011-11-03 5.437 232,135 -7,004 0.24% 1,262,078
2011-11-04 2011-11-02 5.437 239,139 +250 0.25% 1,300,158
2011-11-03 2011-11-01 5.277 238,889 -250 0.25% 1,260,599
2011-11-02 2011-10-31 4.957 239,139 +250 0.25% 1,185,438
2011-11-01 2011-10-28 4.637 238,889 +500 0.25% 1,107,799
2011-10-31 2011-10-27 4.637 238,389 +250 0.24% 1,105,480
2011-10-24 2011-10-20 4.637 238,139 +501 0.24% 1,104,321
2011-10-21 2011-10-19 4.797 237,638 -251 0.24% 1,139,998
2011-10-13 2011-10-11 4.477 237,889 +501 0.24% 1,065,122
2011-10-11 2011-10-07 4.477 237,388 +1,250 0.24% 1,062,878
2011-10-10 2011-10-06 4.557 236,138 +751 0.24% 1,076,162
2011-10-06 2011-10-03 4.238 235,387 -2,001 0.24% 997,459
2011-09-28 2011-09-26 4.158 237,388 -751 0.24% 986,959
2011-09-27 2011-09-23 4.158 238,139 +1,501 0.24% 990,081
2011-09-26 2011-09-22 4.477 236,638 +500 0.24% 1,059,520
2011-09-23 2011-09-21 4.477 236,138 +251 0.24% 1,057,282
2011-09-22 2011-09-20 4.797 235,887 +2,751 0.24% 1,131,598
2011-09-16 2011-09-14 4.797 233,136 +250 0.24% 1,118,401
2011-09-09 2011-09-07 4.877 232,886 +250 0.24% 1,135,821
2011-09-06 2011-09-02 4.797 232,636 -500 0.24% 1,116,002
2011-09-05 2011-09-01 5.037 233,136 +250 0.24% 1,174,321
2011-09-02 2011-08-31 4.797 232,886 -2,251 0.24% 1,117,201
2011-09-01 2011-08-30 4.797 235,137 +4,002 0.24% 1,128,000
2011-08-31 2011-08-29 5.117 231,135 -1,000 0.24% 1,182,722
2011-08-30 2011-08-26 4.957 232,135 -501 0.24% 1,150,719
2011-08-19 2011-08-17 5.117 232,636 -500 0.24% 1,190,402
2011-08-18 2011-08-16 5.037 233,136 +751 0.24% 1,174,321
2011-08-17 2011-08-15 5.197 232,385 -2,502 0.24% 1,207,698
2011-08-16 2011-08-12 4.877 234,887 +12,758 0.24% 1,145,581
2011-08-15 2011-08-11 4.797 222,129 -501 0.23% 1,065,598
2011-08-12 2011-08-10 4.797 222,630 +250 0.23% 1,068,001
2011-08-11 2011-08-09 4.797 222,380 -2,251 0.23% 1,066,802
2011-08-10 2011-08-08 5.197 224,631 +500 0.23% 1,167,400
2011-08-09 2011-08-05 5.197 224,131 +751 0.23% 1,164,802
2011-08-05 2011-08-03 5.277 223,380 +250 0.23% 1,178,759
2011-08-04 2011-08-02 5.357 223,130 -250 0.23% 1,195,280
2011-08-01 2011-07-28 5.437 223,380 -500 0.23% 1,214,479
2011-07-28 2011-07-26 5.437 223,880 -501 0.23% 1,217,197
2011-07-27 2011-07-25 5.277 224,381 -500 0.23% 1,184,041
2011-07-25 2011-07-21 5.357 224,881 +3,502 0.23% 1,204,660
2011-07-22 2011-07-20 5.597 221,379 +750 0.23% 1,239,000
2011-07-19 2011-07-15 5.277 220,629 -500 0.23% 1,164,242
2011-07-18 2011-07-14 5.277 221,129 +500 0.23% 1,166,881
2011-07-15 2011-07-13 5.277 220,629 +5,253 0.23% 1,164,242
2011-07-14 2011-07-12 5.277 215,376 -250 0.22% 1,136,523
2011-07-13 2011-07-11 5.357 215,626 +501 0.22% 1,155,082
2011-07-12 2011-07-08 5.357 215,125 +10,005 0.22% 1,152,398
2011-07-11 2011-07-07 5.437 205,120 +1,501 0.21% 1,115,203
2011-07-08 2011-07-06 5.357 203,619 +751 0.21% 1,090,762
2011-07-07 2011-07-05 5.277 202,868 -250 0.21% 1,070,519
2011-07-06 2011-07-04 5.277 203,118 +6,253 0.21% 1,071,838
2011-07-05 2011-06-30 5.357 196,865 +250 0.20% 1,054,581
2011-06-29 2011-06-27 5.277 196,615 +1,751 0.20% 1,037,522
2011-06-28 2011-06-24 5.357 194,864 +5,254 0.20% 1,043,862
2011-06-23 2011-06-21 5.517 189,610 -1,001 0.19% 1,046,037
2011-06-22 2011-06-20 5.517 190,611 -500 0.20% 1,051,560
2011-06-21 2011-06-17 5.517 191,111 -251 0.20% 1,054,318
2011-06-20 2011-06-16 5.597 191,362 -250 0.20% 1,071,003
2011-06-14 2011-06-10 5.597 191,612 -17,760 0.20% 1,072,402
2011-06-10 2011-06-08 5.677 209,372 +5,253 0.22% 1,188,540
2011-06-02 2011-05-31 5.677 204,119 +6,504 0.21% 1,158,720
2011-06-01 2011-05-30 5.597 197,615 +250 0.20% 1,105,999
2011-05-31 2011-05-27 5.597 197,365 +1,501 0.20% 1,104,600
2011-05-30 2011-05-26 5.677 195,864 -32,519 0.20% 1,111,859
2011-05-27 2011-05-25 5.677 228,383 -500 0.23% 1,296,459
2011-05-26 2011-05-24 5.677 228,883 +500 0.24% 1,299,298
2011-05-24 2011-05-20 5.677 228,383 -2,251 0.23% 1,296,459
2011-05-23 2011-05-19 5.677 230,634 +1,250 0.24% 1,309,238
2011-05-20 2011-05-18 5.677 229,384 +501 0.24% 1,302,142
2011-05-18 2011-05-16 5.837 228,883 -251 0.24% 1,335,898
2011-05-17 2011-05-13 5.837 229,134 -500 0.24% 1,337,363
2011-05-16 2011-05-12 5.757 229,634 +250 0.24% 1,321,921
2011-05-13 2011-05-11 5.757 229,384 -1,000 0.24% 1,320,482
2011-05-12 2011-05-09 5.597 230,384 +2,251 0.24% 1,289,399
2011-05-11 2011-05-06 5.837 228,133 -500 0.23% 1,331,520
2011-05-05 2011-05-03 5.757 228,633 +1,250 0.23% 1,316,159
2011-05-04 2011-04-29 5.757 227,383 +1,251 0.23% 1,308,963
2011-05-03 2011-04-28 5.757 226,132 -1,751 0.23% 1,301,761
2011-04-29 2011-04-27 5.837 227,883 +3,252 0.23% 1,330,061
2011-04-28 2011-04-26 6.076 224,631 -1,251 0.23% 1,364,961
2011-04-27 2011-04-21 5.997 225,882 -250 0.23% 1,354,502
2011-04-26 2011-04-20 6.076 226,132 -250 0.23% 1,374,081
2011-04-21 2011-04-19 5.997 226,382 -3,502 0.23% 1,357,500
2011-04-20 2011-04-18 6.076 229,884 +500 0.24% 1,396,880
2011-04-19 2011-04-15 6.076 229,384 -4,502 0.24% 1,393,842
2011-04-18 2011-04-14 5.837 233,886 -1,001 0.24% 1,365,098
2011-04-15 2011-04-13 5.837 234,887 -750 0.24% 1,370,941
2011-04-14 2011-04-12 5.837 235,637 +500 0.24% 1,375,318
2011-04-13 2011-04-11 5.997 235,137 +9,005 0.24% 1,410,000
2011-04-12 2011-04-08 5.837 226,132 +250 0.23% 1,319,841
2011-04-08 2011-04-06 5.677 225,882 +2,002 0.23% 1,282,262
2011-04-06 2011-04-01 5.837 223,880 +10,005 0.23% 1,306,697
2011-04-04 2011-03-31 5.757 213,875 -250,145 0.22% 1,231,202
2011-04-01 2011-03-30 5.837 464,020 +6,754 0.48% 2,708,298
2011-03-31 2011-03-29 5.757 457,266 +750 0.47% 2,632,317
2011-03-30 2011-03-28 5.757 456,516 +3,002 0.47% 2,628,000
2011-03-29 2011-03-25 5.837 453,514 +750 0.47% 2,646,978
2011-03-28 2011-03-24 5.757 452,764 +1,001 0.46% 2,606,401
2011-03-25 2011-03-23 6.236 451,763 -501 0.46% 2,817,358
2011-03-21 2011-03-17 5.757 452,264 -26,640 0.46% 2,603,523
2011-03-18 2011-03-16 5.837 478,904 -34,520 0.49% 2,795,170
2011-03-17 2011-03-15 5.677 513,424 -123,572 0.53% 2,914,549
2011-03-16 2011-03-14 5.997 636,996 -30,768 0.65% 3,819,749
2011-03-15 2011-03-11 6.156 667,764 -55,533 0.69% 4,111,029
2011-03-14 2011-03-10 6.316 723,297 -87,300 0.74% 4,568,573
2011-03-11 2011-03-09 6.716 810,597 -18,011 0.83% 5,444,037
2011-03-10 2011-03-08 6.476 828,608 -4,502 0.85% 5,366,251
2011-03-09 2011-03-07 6.556 833,110 -26,266 0.86% 5,462,017
2011-03-08 2011-03-04 6.956 859,376 -15,009 0.88% 5,977,771
2011-03-07 2011-03-03 7.036 874,385 -1,500 0.90% 6,152,083
2011-03-04 2011-03-02 7.036 875,885 -15,009 0.90% 6,162,637
2011-03-03 2011-03-01 7.116 890,894 -9,256 0.91% 6,339,469
2011-03-02 2011-02-28 7.036 900,150 +7,755 0.92% 6,333,363
2011-03-01 2011-02-25 7.276 892,395 +250 0.92% 6,492,850
2011-02-28 2011-02-24 7.356 892,145 -1,501 0.92% 6,562,361
2011-02-25 2011-02-23 7.516 893,646 +6,004 0.92% 6,716,302
2011-02-24 2011-02-22 7.516 887,642 +3,252 0.91% 6,671,178
2011-02-23 2011-02-21 7.915 884,390 +250 0.91% 7,000,287
2011-02-22 2011-02-18 7.596 884,140 +250 0.91% 6,715,548
2011-02-18 2011-02-16 7.755 883,890 +500 0.91% 6,854,989
2011-02-17 2011-02-15 7.835 883,390 +2,252 0.91% 6,921,742
2011-02-16 2011-02-14 7.835 881,138 +250 0.90% 6,904,096
2011-02-15 2011-02-11 7.755 880,888 +750 0.90% 6,831,707
2011-02-14 2011-02-10 7.755 880,138 -3,752 0.90% 6,825,891
2011-02-11 2011-02-09 7.915 883,890 -10,756 0.91% 6,996,329
2011-02-10 2011-02-08 7.915 894,646 +1,501 0.92% 7,081,467
2011-02-09 2011-02-07 8.075 893,145 +1,250 0.92% 7,212,406
2011-02-08 2011-02-02 7.995 891,895 -500 0.92% 7,131,002
2011-02-07 2011-01-31 8.155 892,395 +500 0.92% 7,277,700
2011-02-01 2011-01-28 8.075 891,895 +501 0.92% 7,202,312
2011-01-31 2011-01-27 8.155 891,394 +500 0.92% 7,269,536
2011-01-28 2011-01-26 8.075 890,894 +250 0.91% 7,194,229
2011-01-26 2011-01-24 8.075 890,644 +1,001 0.91% 7,192,210
2011-01-25 2011-01-21 8.155 889,643 +1,000 0.91% 7,255,256
2011-01-24 2011-01-20 8.155 888,643 +751 0.91% 7,247,101
2011-01-21 2011-01-19 8.315 887,892 +2,251 0.91% 7,382,957
2011-01-20 2011-01-18 8.475 885,641 +250 0.91% 7,505,859
2011-01-18 2011-01-14 8.635 885,391 -2,251 0.91% 7,645,320
2011-01-17 2011-01-13 8.555 887,642 -1,001 0.91% 7,593,788
2011-01-14 2011-01-12 8.395 888,643 +250 0.91% 7,460,251
2011-01-12 2011-01-10 8.395 888,393 +250 0.91% 7,458,152
2011-01-11 2011-01-07 8.395 888,143 +2,502 0.91% 7,456,054
2011-01-04 2010-12-31 8.475 885,641 +7,254 0.91% 7,505,859
2010-12-30 2010-12-28 8.235 878,387 +6,254 0.90% 7,233,691
2010-12-28 2010-12-22 8.315 872,133 +250 0.90% 7,251,918
2010-12-23 2010-12-21 8.395 871,883 +250 0.90% 7,319,549
2010-12-20 2010-12-16 8.635 871,633 -11,757 0.90% 7,526,520
2010-12-17 2010-12-15 8.715 883,390 -2,001 0.91% 7,698,672
2010-12-15 2010-12-13 8.795 885,391 -2,501 0.91% 7,786,900
2010-12-14 2010-12-10 8.635 887,892 +250 0.91% 7,666,916
2010-12-13 2010-12-09 8.795 887,642 -2,502 0.91% 7,806,698
2010-12-10 2010-12-08 8.795 890,144 +501 0.91% 7,828,702
2010-12-09 2010-12-07 8.795 889,643 -501 0.91% 7,824,296
2010-12-08 2010-12-06 9.035 890,144 -3,752 0.91% 8,042,212
2010-12-07 2010-12-03 9.115 893,896 -250 0.92% 8,147,581
2010-12-06 2010-12-02 9.115 894,146 +500 0.92% 8,149,859
2010-12-03 2010-12-01 8.955 893,646 -250 0.92% 8,002,402
2010-12-01 2010-11-29 8.635 893,896 +500 0.92% 7,718,761
2010-11-30 2010-11-26 8.875 893,396 -250 0.92% 7,928,733
2010-11-29 2010-11-25 8.795 893,646 -250 0.92% 7,859,502
2010-11-23 2010-11-19 9.035 893,896 -2,251 0.92% 8,076,111
2010-11-22 2010-11-18 9.195 896,147 +2,251 0.92% 8,239,748
2010-11-19 2010-11-17 8.891 893,896 -43,743 0.92% 7,947,347
2010-11-18 2010-11-16 8.891 937,639 +7,896 0.92% 8,336,252
2010-11-17 2010-11-15 9.043 929,743 +3,422 0.91% 8,407,351
2010-11-16 2010-11-12 9.119 926,321 +5,264 0.90% 8,446,797
2010-11-15 2010-11-11 9.347 921,057 +13,159 0.90% 8,608,766
2010-11-12 2010-11-10 9.347 907,898 -789 0.89% 8,485,774
2010-11-10 2010-11-08 9.347 908,687 -1,843 0.89% 8,493,149
2010-11-09 2010-11-05 9.347 910,530 -5,527 0.89% 8,510,374
2010-11-08 2010-11-04 9.347 916,057 -2,368 0.90% 8,562,033
2010-11-05 2010-11-03 9.271 918,425 +8,685 0.90% 8,514,376
2010-11-04 2010-11-02 9.119 909,740 +790 0.89% 8,295,601
2010-11-03 2010-11-01 9.119 908,950 +10,001 0.89% 8,288,397
2010-11-02 2010-10-29 9.347 898,949 +1,053 0.88% 8,402,131
2010-11-01 2010-10-28 9.423 897,896 -263 0.88% 8,460,519
2010-10-28 2010-10-26 9.423 898,159 -263 0.88% 8,462,997
2010-10-27 2010-10-25 9.575 898,422 -1,316 0.88% 8,602,016
2010-10-26 2010-10-22 9.575 899,738 -1,843 0.88% 8,614,616
2010-10-25 2010-10-21 9.499 901,581 +14,739 0.88% 8,563,752
2010-10-22 2010-10-20 9.575 886,842 +5,001 0.87% 8,491,142
2010-10-21 2010-10-19 9.575 881,841 +4,737 0.86% 8,443,259
2010-10-20 2010-10-18 9.651 877,104 -1,052 0.86% 8,464,555
2010-10-19 2010-10-15 9.271 878,156 +1,842 0.86% 8,141,057
2010-10-18 2010-10-14 9.499 876,314 -1,053 0.86% 8,323,751
2010-10-15 2010-10-13 9.195 877,367 +263 0.86% 8,067,073
2010-10-14 2010-10-12 9.043 877,104 +1,580 0.86% 7,931,354
2010-10-13 2010-10-11 9.119 875,524 +1,052 0.86% 7,983,597
2010-10-12 2010-10-08 9.119 874,472 +1,580 0.86% 7,974,004
2010-10-11 2010-10-07 9.195 872,892 +3,948 0.85% 8,025,927
2010-10-08 2010-10-06 9.119 868,944 +1,842 0.85% 7,923,596
2010-10-06 2010-10-04 9.119 867,102 -1,842 0.85% 7,906,800
2010-10-05 2010-09-30 9.119 868,944 +2,895 0.85% 7,923,596
2010-09-30 2010-09-28 9.423 866,049 +4,211 0.85% 8,160,438
2010-09-29 2010-09-27 9.195 861,838 +6,317 0.84% 7,924,289
2010-09-27 2010-09-22 9.043 855,521 +263 0.84% 7,736,187
2010-09-24 2010-09-21 9.271 855,258 +526 0.84% 7,928,778
2010-09-15 2010-09-13 9.119 854,732 +1,053 0.84% 7,794,002
2010-09-14 2010-09-10 9.195 853,679 +1,053 0.84% 7,849,270
2010-09-13 2010-09-09 9.119 852,626 -1,053 0.84% 7,774,798
2010-09-10 2010-09-08 9.195 853,679 +263 0.84% 7,849,270
2010-09-08 2010-09-06 9.119 853,416 -263 0.84% 7,782,002
2010-09-07 2010-09-03 9.195 853,679 +526 0.84% 7,849,270
2010-09-06 2010-09-02 9.043 853,153 +264 0.84% 7,714,774
2010-08-30 2010-08-26 8.891 852,889 +263 0.83% 7,582,766
2010-08-26 2010-08-24 9.119 852,626 +263 0.83% 7,774,798
2010-08-23 2010-08-19 9.575 852,363 +263 0.83% 8,161,020
2010-08-19 2010-08-17 9.803 852,100 +1,579 0.83% 8,352,752
2010-08-17 2010-08-13 9.651 850,521 -263 0.83% 8,208,013
2010-08-16 2010-08-12 9.423 850,784 -263 0.83% 8,016,602
2010-08-13 2010-08-11 9.423 851,047 -2,632 0.83% 8,019,080
2010-08-12 2010-08-10 9.347 853,679 +2,895 0.83% 7,979,010
2010-08-10 2010-08-06 9.195 850,784 +263 0.83% 7,822,651
2010-08-09 2010-08-05 9.119 850,521 +1,316 0.83% 7,755,603
2010-08-06 2010-08-04 9.043 849,205 -789 0.83% 7,679,073
2010-08-05 2010-08-03 9.195 849,994 +263 0.83% 7,815,388
2010-08-04 2010-08-02 9.195 849,731 -2,106 0.83% 7,812,970
2010-08-03 2010-07-30 9.043 851,837 +264 0.83% 7,702,873
2010-07-30 2010-07-28 8.587 851,573 +263 0.83% 7,312,226
2010-07-29 2010-07-27 8.587 851,310 +526 0.83% 7,309,968
2010-07-28 2010-07-26 8.663 850,784 -4,737 0.83% 7,370,101
2010-07-27 2010-07-23 8.511 855,521 +4,737 0.84% 7,281,117
2010-07-22 2010-07-20 8.511 850,784 +263 0.83% 7,240,801
2010-07-20 2010-07-16 8.663 850,521 -526 0.83% 7,367,823
2010-07-19 2010-07-15 8.663 851,047 -1,053 0.83% 7,372,380
2010-07-16 2010-07-14 8.815 852,100 -263 0.83% 7,511,002
2010-07-12 2010-07-08 8.131 852,363 -13,160 0.83% 6,930,390
2010-06-29 2010-06-25 7.751 865,523 +527 0.85% 6,708,541
2010-06-28 2010-06-24 7.675 864,996 +1,052 0.84% 6,638,726
2010-06-25 2010-06-23 7.751 863,944 +264 0.84% 6,696,302
2010-06-24 2010-06-22 7.827 863,680 +263 0.84% 6,759,886
2010-06-23 2010-06-21 8.055 863,417 +1,316 0.84% 6,954,658
2010-06-21 2010-06-17 7.979 862,101 +789 0.84% 6,878,548
2010-06-18 2010-06-15 8.207 861,312 -6,316 0.84% 7,068,602
2010-06-15 2010-06-11 8.587 867,628 +263 0.84% 7,450,086
2010-06-07 2010-06-03 8.815 867,365 +526 0.84% 7,645,558
2010-06-02 2010-05-31 8.967 866,839 +263 0.84% 7,772,661
2010-05-31 2010-05-27 8.891 866,576 +2,632 0.84% 7,704,453
2010-05-28 2010-05-26 8.511 863,944 -263 0.84% 7,352,803
2010-05-17 2010-05-13 8.967 864,207 -1,053 0.84% 7,749,061
2010-05-14 2010-05-12 8.435 865,260 +1,316 0.84% 7,298,253
2010-05-13 2010-05-11 8.739 863,944 +1,316 0.84% 7,549,753
2010-05-12 2010-05-10 9.499 862,628 +3,948 0.84% 8,193,753
2010-05-10 2010-05-06 10.031 858,680 +263 0.83% 8,613,003
2010-05-07 2010-05-05 10.107 858,417 -526 0.83% 8,675,595
2010-05-05 2010-05-03 10.107 858,943 -790 0.83% 8,680,911
2010-04-27 2010-04-23 10.334 859,733 +2,632 0.83% 8,884,885
2010-04-26 2010-04-22 10.562 857,101 -1,316 0.83% 9,053,075
2010-04-23 2010-04-21 10.638 858,417 +1,053 0.83% 9,132,205
2010-04-22 2010-04-20 10.182 857,364 +1,316 0.83% 8,730,102
2010-04-20 2010-04-16 10.638 856,048 +1,316 0.83% 9,107,002
2010-04-19 2010-04-15 10.866 854,732 +1,579 0.83% 9,287,852
2010-04-16 2010-04-14 10.790 853,153 +1,053 0.83% 9,205,864
2010-04-15 2010-04-13 10.714 852,100 +3,422 0.82% 9,129,752
2010-04-14 2010-04-12 10.714 848,678 +3,158 0.82% 9,093,087
2010-04-13 2010-04-09 10.562 845,520 +6,317 0.82% 8,930,751
2010-04-09 2010-04-07 10.866 839,203 +526 0.81% 9,119,108
2010-04-08 2010-04-01 11.018 838,677 +527 0.81% 9,240,852
2010-04-07 2010-03-31 11.018 838,150 -264 0.81% 9,235,046
2010-03-30 2010-03-26 10.790 838,414 +1,580 0.81% 9,046,824
2010-03-29 2010-03-25 10.562 836,834 +1,052 0.81% 8,839,006
2010-03-23 2010-03-19 10.258 835,782 +1,316 0.80% 8,573,854
2010-03-22 2010-03-18 10.410 834,466 +17,371 0.80% 8,687,174
2010-03-19 2010-03-17 10.486 817,095 +11,581 0.79% 8,568,424
2010-03-18 2010-03-16 10.562 805,514 +3,948 0.78% 8,508,190
2010-03-17 2010-03-15 10.334 801,566 +3,422 0.77% 8,283,760
2010-03-12 2010-03-10 10.714 798,144 -1,053 0.77% 8,551,645
2010-03-11 2010-03-09 10.790 799,197 +1,579 0.77% 8,623,657
2010-03-10 2010-03-08 10.714 797,618 +790 0.77% 8,546,009
2010-03-09 2010-03-05 10.182 796,828 +263 0.77% 8,113,695
2010-03-02 2010-02-26 10.562 796,565 +19,739 0.76% 8,413,667
2010-03-01 2010-02-25 10.410 776,826 +19,740 0.74% 8,087,115
2010-02-26 2010-02-24 10.486 757,086 -7,896 0.72% 7,939,143
2010-02-23 2010-02-19 10.107 764,982 -1,316 0.73% 7,731,293
2010-02-22 2010-02-18 10.258 766,298 -13,159 0.73% 7,861,054
2010-02-17 2010-02-11 10.410 779,457 -37,901 0.75% 8,114,505
2010-02-12 2010-02-10 10.107 817,358 -18,160 0.78% 8,260,632
2010-02-11 2010-02-09 9.803 835,518 -1,316 0.80% 8,190,206
2010-02-10 2010-02-08 9.499 836,834 -8,949 0.80% 7,948,746
2010-02-09 2010-02-05 9.651 845,783 -26,320 0.81% 8,162,289
2010-02-08 2010-02-04 9.499 872,103 -4,737 0.83% 8,283,752
2010-02-04 2010-02-02 9.651 876,840 +6,580 0.83% 8,462,007
2010-02-01 2010-01-28 10.334 870,260 +263 0.83% 8,993,676
2010-01-29 2010-01-27 10.258 869,997 -790 0.84% 8,924,848
2010-01-28 2010-01-26 10.562 870,787 -1,316 0.84% 9,197,632
2010-01-27 2010-01-25 10.334 872,103 -263 0.84% 9,012,722
2010-01-26 2010-01-22 10.486 872,366 -13,686 0.84% 9,148,020
2010-01-22 2010-01-20 10.258 886,052 +263 0.85% 9,089,548
2010-01-19 2010-01-15 9.879 885,789 -6,317 0.84% 8,750,300
2010-01-18 2010-01-14 10.258 892,106 -2,632 0.85% 9,151,653
2010-01-15 2010-01-13 9.803 894,738 +263 0.85% 8,770,713
2010-01-14 2010-01-12 9.423 894,475 -97,514 0.85% 8,428,285
2010-01-13 2010-01-11 9.271 991,989 -78,959 0.94% 9,196,360
2010-01-12 2010-01-08 9.575 1,070,948 -82,117 1.02% 10,253,880
2010-01-11 2010-01-07 9.651 1,153,065 -5,264 1.10% 11,127,736
2010-01-08 2010-01-06 9.803 1,158,329 +7,106 1.10% 11,354,576
2010-01-07 2010-01-05 9.271 1,151,223 +64,483 1.09% 10,672,560
2010-01-05 2009-12-31 7.751 1,086,740 +3,685 1.03% 8,423,161
2010-01-04 2009-12-29 7.675 1,083,055 +263 1.03% 8,312,300
2009-12-30 2009-12-28 7.447 1,082,792 +1,316 1.03% 8,063,441
2009-12-29 2009-12-24 6.991 1,081,476 +263 1.03% 7,560,561
2009-12-28 2009-12-22 6.991 1,081,213 -263 1.03% 7,558,722
2009-12-23 2009-12-21 7.143 1,081,476 +263 1.03% 7,724,921
2009-12-22 2009-12-18 7.295 1,081,213 +4,475 1.03% 7,887,362
2009-12-21 2009-12-17 7.295 1,076,738 -53,314 1.02% 7,854,718
2009-12-17 2009-12-15 7.295 1,130,052 +20,694 1.01% 8,243,639
2009-12-15 2009-12-11 7.509 1,109,358 +6,152 0.99% 8,330,698
2009-12-11 2009-12-09 7.653 1,103,206 -1,398 0.99% 8,442,299
2009-12-10 2009-12-08 7.438 1,104,604 +279 0.99% 8,215,998
2009-12-09 2009-12-07 7.223 1,104,325 -1,118 0.99% 7,976,982
2009-12-08 2009-12-04 7.653 1,105,443 +4,754 0.99% 8,459,418
2009-12-07 2009-12-03 7.581 1,100,689 -4,754 0.98% 8,344,318
2009-12-04 2009-12-02 6.222 1,105,443 +1,398 0.99% 6,878,218
2009-12-03 2009-12-01 6.294 1,104,045 +280 0.99% 6,948,480
2009-12-01 2009-11-27 5.793 1,103,765 +559 0.99% 6,394,138
2009-11-27 2009-11-25 6.079 1,103,206 +5,593 0.99% 6,706,500
2009-11-25 2009-11-23 6.294 1,097,613 -559 0.98% 6,907,999
2009-11-18 2009-11-16 6.008 1,098,172 +1,118 0.98% 6,597,357
2009-10-22 2009-10-20 5.364 1,097,054 -279 0.98% 5,884,501
2009-10-07 2009-10-05 5.006 1,097,333 +8,389 0.98% 5,493,598
2009-08-14 2009-08-12 5.865 1,088,944 -559 0.97% 6,386,159
2009-08-07 2009-08-05 6.294 1,089,503 -6,992 0.97% 6,856,958
2009-08-04 2009-07-31 5.936 1,096,495 -6,991 0.98% 6,508,863
2009-07-31 2009-07-29 5.650 1,103,486 +13,983 0.99% 6,234,682
2009-07-21 2009-07-17 6.079 1,089,503 -6,992 0.97% 6,623,198
2009-07-15 2009-07-13 5.435 1,096,495 +279,647 0.98% 5,959,922
2009-07-07 2009-07-03 5.435 816,848 -559 0.73% 4,439,921
2009-07-06 2009-07-02 5.149 817,407 +6,991 0.73% 4,209,119
2009-06-29 2009-06-25 5.578 810,416 -839 0.72% 4,520,880
2009-06-25 2009-06-23 5.507 811,255 -280 0.73% 4,467,540
2009-06-23 2009-06-19 5.865 811,535 -1,957 0.73% 4,759,282
2009-06-17 2009-06-15 5.292 813,492 -4,195 0.73% 4,305,319
2009-06-15 2009-06-11 5.364 817,687 +7,551 0.73% 4,386,001
2009-06-11 2009-06-09 5.364 810,136 +559 0.72% 4,345,498
2009-06-10 2009-06-08 5.722 809,577 +280 0.72% 4,632,000
2009-06-05 2009-06-03 5.364 809,297 -4,195 0.72% 4,340,998
2009-06-02 2009-05-29 5.221 813,492 +4,195 0.73% 4,247,139
2009-06-01 2009-05-27 5.364 809,297 -8,390 0.72% 4,340,998
2009-05-19 2009-05-15 4.863 817,687 -4,195 0.73% 3,976,641
2009-05-14 2009-05-12 3.934 821,882 +8,390 0.73% 3,232,902
2009-04-30 2009-04-28 4.363 813,492 -20,275 0.73% 3,548,979
2009-04-29 2009-04-27 4.434 833,767 -27,685 0.75% 3,697,062
2009-04-28 2009-04-24 4.077 861,452 -30,761 0.77% 3,511,772
2009-04-24 2009-04-22 4.148 892,213 -25,448 0.80% 3,700,981
2009-04-20 2009-04-16 4.220 917,661 -6,991 0.82% 3,872,172
2009-04-17 2009-04-15 3.361 924,652 -24,049 0.83% 3,108,111
2009-04-16 2009-04-14 3.540 948,701 -19,296 0.85% 3,358,574
2009-03-18 2009-03-16 3.004 967,997 -13,703 0.87% 2,907,660
2009-03-17 2009-03-13 3.004 981,700 -26,566 0.88% 2,948,821
2009-03-16 2009-03-12 2.897 1,008,266 -55,929 0.90% 2,920,455
2009-03-12 2009-03-10 2.646 1,064,195 +6,991 0.95% 2,816,069
2009-03-11 2009-03-09 2.646 1,057,204 -16,779 0.95% 2,797,569
2009-02-09 2009-02-05 3.719 1,073,983 -5,313 0.96% 3,994,120
2009-01-12 2009-01-08 3.576 1,079,296 +6,991 0.96% 3,859,499
2009-01-09 2009-01-07 4.005 1,072,305 -8,390 0.96% 4,294,640
2009-01-07 2009-01-05 4.291 1,080,695 -2,796 0.97% 4,637,402
2009-01-02 2008-12-29 3.576 1,083,491 -13,982 0.97% 3,874,500
2008-12-22 2008-12-18 3.647 1,097,473 +8,389 0.98% 4,002,989
2008-12-16 2008-12-12 2.789 1,089,084 +13,982 0.97% 3,037,710
2008-12-04 2008-12-02 2.941 1,075,102 -153,586 0.96% 3,162,102
2008-12-01 2008-11-27 2.847 1,228,688 +3,196 0.96% 3,498,496
2008-10-14 2008-10-10 4.193 1,225,492 +18,537 0.96% 5,138,232
2008-10-10 2008-10-08 4.693 1,206,955 +320 0.94% 5,664,750
2008-10-06 2008-10-02 4.881 1,206,635 +6,392 0.94% 5,889,778
2008-09-22 2008-09-18 5.382 1,200,243 -7,032 0.94% 6,459,458
2008-09-16 2008-09-11 5.882 1,207,275 -13,806,555 0.94% 7,101,702
2008-09-11 2008-09-09 5.945 15,013,830 -25,567 11.74% 89,257,252
2008-09-10 2008-09-08 5.882 15,039,397 -22,372 11.76% 88,468,098
2008-08-26 2008-08-21 7.009 15,061,769 +319 11.78% 105,565,599
2008-08-07 2008-08-04 6.258 15,061,450 +6,392 11.78% 94,253,003
2008-08-04 2008-07-31 6.508 15,055,058 +13,806,556 11.78% 97,981,523
2008-06-23 2008-06-19 8.073 1,248,502 -320 0.98% 10,078,766
2008-06-16 2008-06-12 8.573 1,248,822 -1,918 0.98% 10,706,549
2008-05-08 2008-05-06 10.388 1,250,740 -319 0.98% 12,992,824
2008-05-02 2008-04-29 10.451 1,251,059 -15,021 0.98% 13,074,427
2008-04-30 2008-04-28 10.451 1,266,080 -2,557 0.99% 13,231,407
2008-04-28 2008-04-24 10.513 1,268,637 -16,619 0.99% 13,337,520
2008-04-24 2008-04-22 9.887 1,285,256 -1,918 1.01% 12,707,940
2008-04-17 2008-04-15 9.887 1,287,174 -42,826 1.01% 12,726,904
2008-04-16 2008-04-14 10.638 1,330,000 -21,412 1.04% 14,149,105
2008-04-15 2008-04-11 11.139 1,351,412 -70,631 1.06% 15,053,455
2008-04-11 2008-04-09 9.762 1,422,043 -959 1.11% 13,882,438
2008-04-10 2008-04-08 9.762 1,423,002 -22,691 1.11% 13,891,800
2008-04-09 2008-04-07 9.762 1,445,693 -20,454 1.13% 14,113,317
2008-04-08 2008-04-03 8.135 1,466,147 -53,373 1.15% 11,927,496
2008-04-02 2008-03-31 8.260 1,519,520 -1,598 1.19% 12,551,880
2008-04-01 2008-03-28 8.073 1,521,118 -5,433 1.19% 12,279,510
2008-03-31 2008-03-27 7.635 1,526,551 -26,527 1.19% 11,654,659
2008-03-28 2008-03-26 7.572 1,553,078 -17,897 1.21% 11,759,993
2008-03-26 2008-03-20 7.509 1,570,975 -1,918 1.23% 11,797,200
2008-03-25 2008-03-19 7.822 1,572,893 -319 1.23% 12,303,753
2008-03-20 2008-03-18 8.198 1,573,212 -959 1.23% 12,896,948
2008-03-19 2008-03-17 8.386 1,574,171 -3,516 1.23% 13,200,340
2008-03-18 2008-03-14 8.824 1,577,687 -639 1.23% 13,920,934
2008-03-17 2008-03-13 9.262 1,578,326 -639 1.23% 14,617,962
2008-03-13 2008-03-11 9.074 1,578,965 -3,515 1.24% 14,327,451
2008-03-12 2008-03-10 9.262 1,582,480 -959 1.24% 14,656,435
2008-03-11 2008-03-07 9.387 1,583,439 -2,877 1.24% 14,863,497
2008-03-10 2008-03-06 9.449 1,586,316 -639 1.24% 14,989,773
2008-03-07 2008-03-05 9.637 1,586,955 -1,278 1.24% 15,293,741
2008-03-06 2008-03-04 9.575 1,588,233 -2,557 1.24% 15,206,668
2008-03-05 2008-03-03 9.449 1,590,790 -2,557 1.24% 15,032,050
2008-03-04 2008-02-29 9.512 1,593,347 -959 1.25% 15,155,922
2008-03-03 2008-02-28 9.575 1,594,306 -1,278 1.25% 15,264,814
2008-02-27 2008-02-25 9.637 1,595,584 -3,196 1.25% 15,376,901
2008-02-26 2008-02-22 9.825 1,598,780 -639 1.25% 15,707,851
2008-02-25 2008-02-21 10.013 1,599,419 -4,155 1.25% 16,014,399
2008-02-21 2008-02-19 9.637 1,603,574 -639 1.25% 15,453,901
2008-02-18 2008-02-14 9.387 1,604,213 -2,165,584 1.25% 15,058,500
2008-02-13 2008-02-11 9.387 3,769,797 -6,711 2.95% 35,386,502
2008-02-11 2008-02-04 9.950 3,776,508 -320 2.95% 37,576,467
2008-02-04 2008-01-31 9.762 3,776,828 -353,793 2.95% 36,870,601
2008-02-01 2008-01-30 9.700 4,130,621 -1,917 3.23% 40,065,951
2008-01-30 2008-01-28 9.575 4,132,538 -640 3.23% 39,567,326
2008-01-28 2008-01-24 9.950 4,133,178 -639 3.23% 41,125,354
2008-01-25 2008-01-23 10.013 4,133,817 -3,835 3.23% 41,390,402
2008-01-24 2008-01-22 9.512 4,137,652 -5,433 3.24% 39,357,360
2008-01-23 2008-01-21 10.013 4,143,085 -3,516 3.24% 41,483,199
2008-01-22 2008-01-18 10.889 4,146,601 -3,835 3.24% 45,151,264
2008-01-21 2008-01-17 10.638 4,150,436 -319 3.25% 44,154,102
2008-01-18 2008-01-16 11.139 4,150,755 -6,392 3.25% 46,235,495
2008-01-15 2008-01-11 11.327 4,157,147 -5,114 3.25% 47,087,146
2008-01-14 2008-01-10 11.264 4,162,261 -2,876 3.26% 46,884,601
2008-01-09 2008-01-07 11.014 4,165,137 -2,877 3.26% 45,874,397
2008-01-08 2008-01-04 10.889 4,168,014 +6,392 3.26% 45,384,424
2008-01-07 2008-01-03 10.951 4,161,622 -1,917 3.26% 45,575,253
2008-01-04 2008-01-02 11.139 4,163,539 -3,835 3.26% 46,377,897
2008-01-03 2007-12-31 10.701 4,167,374 -2,557 3.26% 44,595,085
2008-01-02 2007-12-27 10.451 4,169,931 +319 3.26% 43,578,648
2007-12-28 2007-12-24 10.513 4,169,612 -3,515 3.26% 43,836,244
2007-12-20 2007-12-18 10.263 4,173,127 -15,341 3.26% 42,828,598
2007-12-19 2007-12-17 10.326 4,188,468 -6,392 3.28% 43,248,152
2007-12-18 2007-12-14 10.513 4,194,860 -4,474 3.28% 44,101,683
2007-12-17 2007-12-13 10.451 4,199,334 -194,954 3.28% 43,885,930
2007-12-14 2007-12-12 10.638 4,394,288 -959 3.44% 46,748,303
2007-12-12 2007-12-10 10.638 4,395,247 -6,072 3.44% 46,758,505
2007-12-11 2007-12-07 10.889 4,401,319 -10,866 3.44% 47,924,822
2007-12-07 2007-12-05 10.075 4,412,185 -7,990 3.45% 44,453,709
2007-12-05 2007-12-03 9.512 4,420,175 -112,498 3.46% 42,044,720
2007-12-04 2007-11-30 9.262 4,532,673 -88,528 3.55% 41,980,201
2007-12-03 2007-11-29 9.637 4,621,201 -5,114 3.61% 44,535,260
2007-11-30 2007-11-28 9.387 4,626,315 -20,134 3.62% 43,426,504
2007-11-29 2007-11-27 9.887 4,646,449 -21,093 3.63% 45,941,659
2007-11-28 2007-11-26 10.451 4,667,542 -41,548 3.65% 48,779,025
2007-11-27 2007-11-23 10.451 4,709,090 -71,589 3.68% 49,213,230
2007-11-26 2007-11-22 10.889 4,780,679 -411,321 3.74% 52,055,575
2007-11-23 2007-11-21 10.889 5,192,000 -5,113 4.06% 56,534,342
2007-11-22 2007-11-20 10.701 5,197,113 -223,078 4.07% 55,614,327
2007-11-21 2007-11-19 10.701 5,420,191 -248,405 4.24% 58,001,485
2007-11-20 2007-11-16 10.761 5,668,596 +19,518 4.28% 61,002,378
2007-11-19 2007-11-15 10.882 5,649,078 -33,081 4.27% 61,475,396
2007-11-16 2007-11-14 11.003 5,682,159 -84,026 4.29% 62,522,456
2007-11-15 2007-11-13 10.520 5,766,185 -199,479 4.36% 60,658,138
2007-11-14 2007-11-12 10.641 5,965,664 -138,940 4.51% 63,477,924
2007-11-13 2007-11-09 10.882 6,104,604 -198,817 4.61% 66,432,601
2007-11-12 2007-11-08 10.943 6,303,421 -46,975 4.76% 68,977,293
2007-11-09 2007-11-07 11.426 6,350,396 +41,351 4.80% 72,562,773
2007-11-08 2007-11-06 11.245 6,309,045 +6,947 4.77% 70,945,985
2007-11-07 2007-11-05 11.306 6,302,098 +3,970 4.76% 71,248,876
2007-11-06 2007-11-02 12.212 6,298,128 -58,222 4.76% 76,915,543
2007-11-05 2007-11-01 12.636 6,356,350 -113,468 4.80% 80,316,605
2007-11-02 2007-10-31 11.003 6,469,818 -278,542 4.89% 71,189,298
2007-11-01 2007-10-30 10.459 6,748,360 -238,184 5.10% 70,582,267
2007-10-31 2007-10-29 11.245 6,986,544 -1,654 5.28% 78,564,545
2007-10-30 2007-10-26 11.668 6,988,198 +85,680 5.28% 81,540,574
2007-10-29 2007-10-25 11.971 6,902,518 -3,970 5.22% 82,627,382
2007-10-26 2007-10-24 11.910 6,906,488 -1,907,450 5.22% 82,257,356
2007-10-25 2007-10-23 13.361 8,813,938 -504,486 6.66% 117,764,264
2007-10-24 2007-10-22 14.993 9,318,424 -6,947 7.04% 139,715,762
2007-10-23 2007-10-18 14.933 9,325,371 -11,909 7.05% 139,256,132
2007-10-22 2007-10-17 14.812 9,337,280 -1,654 7.06% 138,304,950
2007-10-18 2007-10-16 14.026 9,338,934 +2,646 7.06% 130,989,519
2007-10-17 2007-10-15 14.389 9,336,288 +6,617 7.06% 134,339,106
2007-10-16 2007-10-12 14.026 9,329,671 -16,210 7.05% 130,859,595
2007-10-15 2007-10-11 14.812 9,345,881 -60,538 7.06% 138,432,349
2007-10-12 2007-10-10 15.719 9,406,419 -38,705 7.11% 147,859,395
2007-10-11 2007-10-09 16.021 9,445,124 -175,660 7.14% 151,322,948
2007-10-10 2007-10-08 15.598 9,620,784 +11,909 7.27% 150,065,696
2007-10-09 2007-10-05 15.659 9,608,875 -36,058 7.26% 150,460,868
2007-10-08 2007-10-04 15.719 9,644,933 -175,991 7.29% 151,608,594
2007-10-05 2007-10-03 16.444 9,820,924 +71,785 7.42% 161,499,994
2007-10-04 2007-10-02 14.026 9,749,139 +331 7.37% 136,743,126
2007-10-03 2007-09-28 13.724 9,748,808 +756,563 7.37% 133,791,533
2007-10-02 2007-09-27 13.905 8,992,245 +218,335 6.80% 125,039,499
2007-09-28 2007-09-25 13.905 8,773,910 +18,194 6.63% 122,003,494
2007-09-27 2007-09-24 14.510 8,755,716 +91,965 6.62% 127,044,002
2007-09-25 2007-09-21 15.114 8,663,751 +41,021 6.55% 130,947,505
2007-09-24 2007-09-20 15.114 8,622,730 -63,185 6.52% 130,327,496
2007-09-21 2007-09-19 15.114 8,685,915 +103,544 6.56% 131,282,500
2007-09-19 2007-09-17 15.961 8,582,371 +661 6.49% 136,981,673
2007-09-17 2007-09-13 16.324 8,581,710 +85,680 6.49% 140,084,103
2007-09-10 2007-09-06 16.384 8,496,030 +91,304 6.42% 139,199,150
2007-09-06 2007-09-04 16.626 8,404,726 +2,315 6.35% 139,735,743
2007-09-05 2007-09-03 17.170 8,402,411 +70,463 6.35% 144,269,165
2007-09-04 2007-08-31 17.472 8,331,948 +163,089 6.30% 145,577,967
2007-08-31 2007-08-29 18.016 8,168,859 +12,902 6.17% 147,173,263
2007-08-30 2007-08-28 18.077 8,155,957 -78,733 6.16% 147,433,906
2007-08-29 2007-08-27 18.016 8,234,690 -32,089 6.22% 148,359,300
2007-08-28 2007-08-24 17.956 8,266,779 +3,309 6.25% 148,437,637
2007-08-27 2007-08-23 18.016 8,263,470 -27,789 6.24% 148,877,811
2007-08-24 2007-08-22 17.835 8,291,259 +1,655 6.27% 147,874,658
2007-08-23 2007-08-21 18.137 8,289,604 -19,518 6.26% 150,350,991
2007-08-22 2007-08-20 18.077 8,309,122 -1,285,197 6.28% 150,202,645
2007-08-21 2007-08-17 18.016 9,594,319 -662 7.25% 172,854,892
2007-08-16 2007-08-14 19.649 9,594,981 +33,081 7.25% 188,529,248
2007-08-15 2007-08-13 20.556 9,561,900 -95,935 7.23% 196,550,599
2007-08-14 2007-08-10 21.342 9,657,835 +96,266 7.30% 206,113,170
2007-08-13 2007-08-09 22.067 9,561,569 +38,043 7.23% 210,995,544
2007-08-07 2007-08-03 22.248 9,523,526 +180,291 7.20% 211,883,358
2007-08-06 2007-08-02 21.160 9,343,235 +5,624 7.06% 197,704,508
2007-08-03 2007-08-01 21.462 9,337,611 +22,164 7.06% 200,408,154
2007-08-02 2007-07-31 22.369 9,315,447 +504,320 7.04% 208,380,310
2007-08-01 2007-07-30 22.369 8,811,127 +16,706 6.66% 197,099,009
2007-07-31 2007-07-27 21.765 8,794,421 -131,000 6.65% 191,408,407
2007-07-30 2007-07-26 22.672 8,925,421 +184,922 6.75% 202,353,739
2007-07-27 2007-07-25 23.155 8,740,499 +50,945 6.61% 202,388,699
2007-07-26 2007-07-24 23.518 8,689,554 +131,332 6.57% 204,361,153
2007-07-25 2007-07-23 22.369 8,558,222 +174,171 6.47% 191,441,694
2007-07-24 2007-07-20 22.067 8,384,051 +65,004 6.34% 185,011,205
2007-07-23 2007-07-19 22.127 8,319,047 +95,935 6.29% 184,079,709
2007-07-20 2007-07-18 22.430 8,223,112 +171,856 6.21% 184,442,658
2007-07-19 2007-07-17 19.951 8,051,256 +229,086 6.08% 160,630,804
2007-07-18 2007-07-16 19.649 7,822,170 +30,435 5.91% 153,695,753
2007-07-17 2007-07-13 19.588 7,791,735 +31,427 5.89% 152,626,674
2007-07-13 2007-07-11 19.770 7,760,308 -93,785 5.86% 153,418,583
2007-07-12 2007-07-10 19.891 7,854,093 +248,108 5.94% 156,222,360
2007-07-11 2007-07-09 19.346 7,605,985 +117,437 5.75% 147,148,791
2007-07-10 2007-07-06 19.346 7,488,548 +7,113 5.66% 144,876,803
2007-07-09 2007-07-05 18.923 7,481,435 +62,192 5.65% 141,573,021
2007-07-06 2007-07-04 19.165 7,419,243 +68,478 5.61% 142,190,347
2007-07-05 2007-07-03 19.346 7,350,765 +126,038 5.56% 142,211,191
2007-07-03 2007-06-28 19.709 7,224,727 +165,405 5.46% 142,393,543
2007-06-29 2007-06-27 19.709 7,059,322 -132,324 5.33% 139,133,544
2007-06-28 2007-06-26 20.314 7,191,646 +115,784 5.43% 146,089,444
2007-06-27 2007-06-25 19.891 7,075,862 +50,283 5.35% 140,742,904
2007-06-26 2007-06-22 21.100 7,025,579 5.31% 148,237,747

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top