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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 2.270 814,000 +0 0.17% 1,847,780
2025-10-13 2025-10-09 2.310 814,000 +0 0.17% 1,880,340
2025-10-10 2025-10-08 2.270 814,000 +0 0.17% 1,847,780
2025-10-09 2025-10-06 2.280 814,000 +10,000 0.17% 1,855,920
2025-10-02 2025-09-29 2.300 804,000 +10,000 0.17% 1,849,200
2025-09-23 2025-09-19 2.360 794,000 +10,000 0.17% 1,873,840
2025-09-22 2025-09-18 2.410 784,000 +10,000 0.17% 1,889,440
2025-09-16 2025-09-12 2.520 774,000 +10,000 0.16% 1,950,480
2025-09-15 2025-09-11 2.560 764,000 +20,000 0.16% 1,955,840
2025-09-12 2025-09-10 2.610 744,000 +50,000 0.16% 1,941,840
2025-09-11 2025-09-09 2.740 694,000 -20,000 0.15% 1,901,560
2025-09-09 2025-09-05 2.650 714,000 -1,000 0.15% 1,892,100
2025-09-05 2025-09-03 2.620 715,000 -9,000 0.15% 1,873,300
2025-09-04 2025-09-02 2.540 724,000 -10,000 0.15% 1,838,960
2025-09-02 2025-08-29 2.330 734,000 -98,000 0.16% 1,710,220
2025-08-29 2025-08-27 2.300 832,000 -53,000 0.18% 1,913,600
2025-08-28 2025-08-26 2.390 885,000 +10,000 0.19% 2,115,150
2025-08-27 2025-08-25 2.270 875,000 -32,000 0.19% 1,986,250
2025-08-19 2025-08-15 2.700 907,000 -15,000 0.19% 2,448,900
2025-08-15 2025-08-13 2.740 922,000 -6,000 0.20% 2,526,280
2025-08-14 2025-08-12 2.710 928,000 -16,000 0.20% 2,514,880
2025-08-07 2025-08-05 2.520 944,000 -14,000 0.20% 2,378,880
2025-07-28 2025-07-24 2.260 958,000 +14,000 0.20% 2,165,080
2025-07-23 2025-07-21 2.310 944,000 +6,000 0.20% 2,180,640
2025-07-14 2025-07-10 2.470 938,000 +6,000 0.20% 2,316,860
2025-07-10 2025-07-08 2.250 932,000 -23,000 0.20% 2,097,000
2025-07-09 2025-07-07 2.210 955,000 -1,000 0.20% 2,110,550
2025-07-07 2025-07-03 2.260 956,000 +4,000 0.20% 2,160,560
2025-07-02 2025-06-27 2.240 952,000 +6,000 0.20% 2,132,480
2025-06-26 2025-06-24 2.300 946,000 +4,000 0.20% 2,175,800
2025-06-25 2025-06-23 2.390 942,000 -15,000 0.20% 2,251,380
2025-06-23 2025-06-19 2.360 957,000 +15,000 0.20% 2,258,520
2025-06-17 2025-06-13 3.524 942,000 +32,000 0.20% 3,319,669
2025-06-16 2025-06-12 3.389 910,000 +101,757 0.19% 3,083,951
2025-06-06 2025-06-04 3.243 808,243 -32,862 0.19% 2,620,801
2025-06-04 2025-06-02 3.040 841,105 -4,441 0.20% 2,556,899
2025-06-03 2025-05-30 2.984 845,546 +4,441 0.20% 2,522,799
2025-06-02 2025-05-29 3.051 841,105 -5,330 0.20% 2,566,369
2025-05-21 2025-05-19 3.017 846,435 -27,533 0.21% 2,554,041
2025-05-14 2025-05-12 2.939 873,968 -88,818 0.21% 2,568,240
2025-05-13 2025-05-09 2.871 962,786 -61,284 0.23% 2,764,200
2025-05-12 2025-05-08 2.736 1,024,070 -8,882 0.25% 2,801,789
2025-05-09 2025-05-07 2.702 1,032,952 +21,316 0.25% 2,791,200
2025-05-08 2025-05-06 2.702 1,011,636 -34,639 0.25% 2,733,601
2025-05-07 2025-05-02 2.533 1,046,275 +15,099 0.25% 2,650,501
2025-04-29 2025-04-25 2.387 1,031,176 -328,599 0.25% 2,461,321
2025-04-25 2025-04-23 2.443 1,359,775 -7,106 0.33% 3,322,204
2025-04-09 2025-04-07 2.229 1,366,881 +133,227 0.33% 3,047,161
2025-04-08 2025-04-03 2.578 1,233,654 -43,609 0.30% 3,180,742
2025-04-07 2025-04-02 2.578 1,277,263 -800 0.31% 3,293,179
2025-04-03 2025-04-01 2.623 1,278,063 -65,725 0.31% 3,352,801
2025-04-02 2025-03-31 2.578 1,343,788 -304,645 0.33% 3,464,701
2025-04-01 2025-03-28 2.196 1,648,433 +26,645 0.40% 3,619,141
2025-03-31 2025-03-27 2.308 1,621,788 -88,818 0.40% 3,743,238
2025-03-28 2025-03-26 2.196 1,710,606 +62,173 0.42% 3,755,642
2025-03-27 2025-03-25 2.128 1,648,433 -22,205 0.40% 3,507,782
2025-03-26 2025-03-24 2.139 1,670,638 -139,444 0.41% 3,573,843
2025-03-25 2025-03-21 2.184 1,810,082 +14,211 0.44% 3,953,662
2025-03-24 2025-03-20 2.184 1,795,871 +25,757 0.44% 3,922,622
2025-03-21 2025-03-19 2.274 1,770,114 +7,106 0.43% 4,025,800
2025-03-20 2025-03-18 2.319 1,763,008 +18,651 0.43% 4,089,037
2025-03-19 2025-03-17 2.342 1,744,357 +198,952 0.43% 4,085,058
2025-03-18 2025-03-14 2.286 1,545,405 +105,694 0.38% 3,532,140
2025-03-14 2025-03-12 2.252 1,439,711 -27,472 0.35% 3,241,939
2025-03-12 2025-03-10 2.274 1,467,183 -179,412 0.36% 3,336,839
2025-03-10 2025-03-06 2.297 1,646,595 -12,434 0.40% 3,781,956
2025-03-06 2025-03-04 2.274 1,659,029 -54,179 0.40% 3,773,157
2025-03-05 2025-03-03 2.252 1,713,208 -91,483 0.42% 3,857,799
2025-03-04 2025-02-28 2.229 1,804,691 -106,581 0.44% 4,023,163
2025-03-03 2025-02-27 2.218 1,911,272 -24,869 0.47% 4,239,243
2025-02-28 2025-02-26 2.229 1,936,141 -164,313 0.47% 4,316,202
2025-02-27 2025-02-25 2.173 2,100,454 -71,055 0.51% 4,564,256
2025-02-26 2025-02-24 2.184 2,171,509 -35,527 0.53% 4,743,107
2025-02-25 2025-02-21 2.196 2,207,036 -49,738 0.54% 4,845,555
2025-02-24 2025-02-20 2.150 2,256,774 -110,134 0.55% 4,853,119
2025-02-21 2025-02-19 2.128 2,366,908 -161,649 0.58% 5,036,661
2025-02-20 2025-02-18 2.128 2,528,557 -88,817 0.62% 5,380,642
2025-02-19 2025-02-17 2.139 2,617,374 -150,991 0.64% 5,599,109
2025-02-18 2025-02-14 2.094 2,768,365 -1,865 0.68% 5,797,434
2025-02-17 2025-02-13 2.072 2,770,230 -24,869 0.68% 5,738,960
2025-02-14 2025-02-12 2.049 2,795,099 -71,054 0.68% 5,727,540
2025-02-13 2025-02-11 2.015 2,866,153 -22,205 0.70% 5,776,329
2025-02-10 2025-02-06 2.004 2,888,358 -23,981 0.70% 5,788,560
2025-02-07 2025-02-05 2.060 2,912,339 -181,188 0.71% 6,000,571
2025-02-06 2025-02-04 1.880 3,093,527 -88,818 0.75% 5,816,610
2025-02-04 2025-01-28 1.914 3,182,345 +7,994 0.78% 6,091,100
2025-02-03 2025-01-24 1.925 3,174,351 -19,540 0.77% 6,111,539
2025-01-27 2025-01-23 1.892 3,193,891 -57,732 0.78% 6,041,279
2025-01-24 2025-01-22 1.869 3,251,623 -56,843 0.79% 6,077,260
2025-01-23 2025-01-21 1.801 3,308,466 -49,738 0.81% 5,959,999
2025-01-22 2025-01-20 1.734 3,358,204 -8,882 0.82% 5,822,739
2025-01-20 2025-01-16 1.700 3,367,086 +11,546 0.82% 5,724,410
2025-01-17 2025-01-15 1.678 3,355,540 +505,374 0.82% 5,629,220
2025-01-16 2025-01-14 1.734 2,850,166 -160,761 0.70% 4,941,860
2025-01-15 2025-01-13 1.655 3,010,927 -53,290 0.73% 4,983,301
2025-01-14 2025-01-10 1.633 3,064,217 -245,138 0.75% 5,002,500
2025-01-13 2025-01-09 1.711 3,309,355 -18,651 0.81% 5,663,521
2025-01-10 2025-01-08 1.689 3,328,006 +51,514 0.81% 5,620,499
2025-01-09 2025-01-07 1.734 3,276,492 +35,527 0.80% 5,681,060
2025-01-08 2025-01-06 1.813 3,240,965 -129,674 0.79% 5,874,890
2025-01-07 2025-01-03 1.689 3,370,639 +19,540 0.82% 5,692,500
2025-01-06 2025-01-02 1.655 3,351,099 -315,304 0.82% 5,546,310
2025-01-03 2024-12-31 1.576 3,666,403 -16,875 0.89% 5,779,201
2025-01-02 2024-12-27 1.633 3,683,278 -57,732 0.90% 6,013,150
2024-12-30 2024-12-24 1.554 3,741,010 -18,651 0.91% 5,812,561
2024-12-27 2024-12-20 1.576 3,759,661 -436,096 0.92% 5,926,199
2024-12-23 2024-12-19 1.385 4,195,757 -17,764 1.02% 5,810,520
2024-12-19 2024-12-17 1.464 4,213,521 -79,936 1.03% 6,167,200
2024-12-18 2024-12-16 1.464 4,293,457 -179,412 1.05% 6,284,200
2024-12-13 2024-12-11 1.351 4,472,869 +115,463 1.09% 6,043,200
2024-12-12 2024-12-10 1.182 4,357,406 -49,738 1.06% 5,151,300
2024-12-11 2024-12-09 1.115 4,407,144 -44,409 1.07% 4,912,380
2024-12-05 2024-12-03 1.047 4,451,553 +4,441 1.09% 4,661,160
2024-12-02 2024-11-28 1.036 4,447,112 -314,415 1.08% 4,606,440
2024-11-29 2024-11-27 1.036 4,761,527 -787,815 1.16% 4,932,120
2024-11-28 2024-11-26 1.025 5,549,342 -441,425 1.35% 5,685,680
2024-11-11 2024-11-07 1.137 5,990,767 -60,396 1.46% 6,812,450
2024-11-07 2024-11-05 1.126 6,051,163 -38,192 1.48% 6,813,000
2024-11-06 2024-11-04 1.115 6,089,355 -44,409 1.49% 6,787,440
2024-11-05 2024-11-01 1.058 6,133,764 +39,968 1.50% 6,491,640
2024-10-29 2024-10-25 1.081 6,093,796 +54,179 1.49% 6,586,561
2024-10-24 2024-10-22 1.047 6,039,617 +36,416 1.47% 6,324,000
2024-10-23 2024-10-21 1.047 6,003,201 +1,776 1.46% 6,285,870
2024-10-16 2024-10-14 1.070 6,001,425 +111,911 1.46% 6,419,150
2024-10-10 2024-10-08 1.058 5,889,514 +124,345 1.44% 6,233,140
2024-10-03 2024-09-30 1.070 5,765,169 +200,728 1.41% 6,166,450
2024-10-02 2024-09-27 1.036 5,564,441 +3,553 1.36% 5,763,800
2024-09-30 2024-09-26 1.036 5,560,888 +71,054 1.36% 5,760,120
2024-09-27 2024-09-25 1.013 5,489,834 +142,997 1.34% 5,562,900
2024-09-26 2024-09-24 1.013 5,346,837 +53,291 1.30% 5,418,000
2024-09-20 2024-09-17 0.968 5,293,546 -14,211 1.29% 5,125,600
2024-09-12 2024-09-10 0.968 5,307,757 +113,687 1.29% 5,139,360
2024-08-29 2024-08-27 1.002 5,194,070 +177,635 1.27% 5,204,720
2024-08-28 2024-08-26 1.002 5,016,435 -17,763 1.22% 5,026,720
2024-08-16 2024-08-14 0.946 5,034,198 +17,763 1.23% 4,761,120
2024-08-12 2024-08-08 0.991 5,016,435 +9,770 1.22% 4,970,240
2024-08-08 2024-08-06 1.002 5,006,665 +62,173 1.22% 5,016,930
2024-08-07 2024-08-05 1.002 4,944,492 +17,764 1.21% 4,954,630
2024-07-31 2024-07-29 1.047 4,926,728 +16,875 1.20% 5,158,710
2024-07-11 2024-07-09 1.070 4,909,853 +15,987 1.20% 5,251,600
2024-06-26 2024-06-24 1.025 4,893,866 +47,074 1.19% 5,014,100
2024-06-25 2024-06-21 1.058 4,846,792 +9,770 1.18% 5,129,580
2024-06-24 2024-06-20 1.070 4,837,022 +20,428 1.18% 5,173,700
2024-06-19 2024-06-17 1.126 4,816,594 +71,054 1.17% 5,423,000
2024-06-17 2024-06-13 1.518 4,745,540 +662,739 1.16% 7,203,949
2024-05-27 2024-05-23 1.518 4,082,801 +9,934 1.16% 6,197,880
2024-05-23 2024-05-21 1.505 4,072,867 -8,405 1.15% 6,129,500
2024-05-16 2024-05-13 1.492 4,081,272 +7,641 1.16% 6,088,739
2024-05-14 2024-05-10 1.440 4,073,631 +6,877 1.15% 5,864,100
2024-05-10 2024-05-08 1.387 4,066,754 -40,499 1.15% 5,641,320
2024-04-24 2024-04-22 1.361 4,107,253 -204,790 1.16% 5,590,000
2024-04-05 2024-04-02 1.374 4,312,043 +7,642 1.22% 5,925,150
2024-04-02 2024-03-27 1.361 4,304,401 +22,924 1.22% 5,858,319
2024-03-28 2024-03-26 1.335 4,281,477 -311,005 1.21% 5,715,060
2024-03-27 2024-03-25 1.269 4,592,482 +18,339 1.30% 5,829,700
2024-03-19 2024-03-15 1.296 4,574,143 -26,745 1.30% 5,926,140
2024-03-18 2024-03-14 1.296 4,600,888 -2,292 1.30% 5,960,790
2024-03-14 2024-03-12 1.230 4,603,180 -4,585 1.30% 5,662,560
2024-03-13 2024-03-11 1.217 4,607,765 +19,103 1.31% 5,607,900
2024-03-12 2024-03-08 1.217 4,588,662 +148,244 1.30% 5,584,651
2024-03-11 2024-03-07 1.269 4,440,418 -57,311 1.26% 5,636,670
2024-03-08 2024-03-06 1.230 4,497,729 -206,318 1.28% 5,532,840
2024-03-07 2024-03-05 1.230 4,704,047 +19,104 1.33% 5,786,640
2024-03-06 2024-03-04 1.204 4,684,943 -114,621 1.33% 5,640,520
2024-03-04 2024-02-29 1.152 4,799,564 +171,931 1.36% 5,527,280
2024-03-01 2024-02-28 1.204 4,627,633 +12,991 1.31% 5,571,520
2023-12-13 2023-12-11 1.204 4,614,642 +16,811 1.31% 5,555,880
2023-11-28 2023-11-24 1.178 4,597,831 -2,293 1.30% 5,415,300
2023-11-02 2023-10-31 1.178 4,600,124 +107,744 1.30% 5,418,000
2023-10-27 2023-10-25 1.217 4,492,380 +764 1.27% 5,467,470
2023-10-25 2023-10-20 1.204 4,491,616 +191,799 1.27% 5,407,760
2023-10-20 2023-10-18 1.217 4,299,817 +18,340 1.22% 5,233,111
2023-10-19 2023-10-17 1.204 4,281,477 +1,528 1.21% 5,154,760
2023-10-18 2023-10-16 1.204 4,279,949 +5,349 1.21% 5,152,920
2023-10-16 2023-10-12 1.204 4,274,600 +9,170 1.21% 5,146,480
2023-10-13 2023-10-11 1.204 4,265,430 +2,292 1.21% 5,135,440
2023-10-12 2023-10-10 1.204 4,263,138 +30,566 1.21% 5,132,680
2023-10-10 2023-10-06 1.217 4,232,572 +40,499 1.20% 5,151,270
2023-10-06 2023-10-04 1.204 4,192,073 +285,789 1.19% 5,047,120
2023-10-05 2023-10-03 1.204 3,906,284 +16,047 1.11% 4,703,040
2023-10-04 2023-09-29 1.217 3,890,237 +3,820 1.10% 4,734,629
2023-10-03 2023-09-28 1.243 3,886,417 -45,848 1.10% 4,831,700
2023-09-29 2023-09-27 1.204 3,932,265 +54,254 1.11% 4,734,320
2023-09-25 2023-09-21 1.204 3,878,011 +12,990 1.10% 4,669,000
2023-09-21 2023-09-19 1.230 3,865,021 -27,509 1.10% 4,754,520
2023-08-30 2023-08-28 1.217 3,892,530 +110,036 1.10% 4,737,420
2023-08-29 2023-08-25 1.204 3,782,494 +764 1.07% 4,554,000
2023-08-28 2023-08-24 1.230 3,781,730 +765 1.07% 4,652,061
2023-08-25 2023-08-23 1.230 3,780,965 -107,744 1.07% 4,651,120
2023-08-24 2023-08-22 1.230 3,888,709 -22,160 1.10% 4,783,660
2023-08-22 2023-08-18 1.230 3,910,869 -22,924 1.11% 4,810,920
2023-08-21 2023-08-17 1.243 3,933,793 +14,518 1.12% 4,890,599
2023-08-18 2023-08-16 1.230 3,919,275 +47,377 1.11% 4,821,260
2023-08-17 2023-08-15 1.191 3,871,898 +94,753 1.10% 4,610,970
2023-08-04 2023-08-02 1.296 3,777,145 -435,560 1.07% 4,893,570
2023-07-27 2023-07-25 1.230 4,212,705 +3,821 1.19% 5,182,221
2023-07-25 2023-07-21 1.230 4,208,884 +70,301 1.19% 5,177,520
2023-07-20 2023-07-18 1.269 4,138,583 +1,528 1.17% 5,253,520
2023-07-18 2023-07-13 1.282 4,137,055 +16,047 1.17% 5,305,720
2023-07-12 2023-07-10 1.243 4,121,008 +53,490 1.17% 5,123,350
2023-07-11 2023-07-07 1.256 4,067,518 +56,546 1.15% 5,110,080
2023-07-10 2023-07-06 1.269 4,010,972 +20,632 1.14% 5,091,531
2023-07-05 2023-07-03 1.178 3,990,340 +42,792 1.13% 4,699,800
2023-07-04 2023-06-30 1.112 3,947,548 +105,451 1.12% 4,391,100
2023-06-29 2023-06-27 1.139 3,842,097 +38,207 1.09% 4,374,360
2023-06-23 2023-06-20 1.086 3,803,890 +40,500 1.08% 4,131,740
2023-06-21 2023-06-19 1.086 3,763,390 +21,396 1.07% 4,087,750
2023-06-20 2023-06-16 1.125 3,741,994 +38,207 1.06% 4,211,420
2023-06-19 2023-06-15 1.086 3,703,787 +47,376 1.05% 4,023,010
2023-06-16 2023-06-14 1.161 3,656,411 +765 1.04% 4,246,914
2023-06-15 2023-06-13 1.161 3,655,646 +195,838 1.04% 4,246,025
2023-06-12 2023-06-08 1.189 3,459,808 +36,883 1.04% 4,114,240
2023-06-08 2023-06-06 1.161 3,422,925 +48,455 1.03% 3,975,720
2023-06-07 2023-06-05 1.148 3,374,470 +72,320 1.01% 3,872,780
2023-06-06 2023-06-02 1.092 3,302,150 +97,633 0.99% 3,607,140
2023-06-02 2023-05-31 1.106 3,204,517 +62,919 0.96% 3,544,800
2023-05-31 2023-05-29 1.079 3,141,598 +723 0.94% 3,388,320
2023-05-30 2023-05-25 1.079 3,140,875 +7,232 0.94% 3,387,540
2023-05-12 2023-05-10 1.148 3,133,643 +4,339 0.94% 3,596,390
2023-05-11 2023-05-09 1.161 3,129,304 +723 0.94% 3,634,680
2023-05-09 2023-05-05 1.148 3,128,581 +2,893 0.94% 3,590,580
2023-05-08 2023-05-04 1.148 3,125,688 +27,482 0.94% 3,587,260
2023-04-25 2023-04-21 1.148 3,098,206 +101,248 0.93% 3,555,720
2023-04-24 2023-04-20 1.148 2,996,958 +22,420 0.90% 3,439,520
2023-04-13 2023-04-11 1.120 2,974,538 +57,856 0.89% 3,331,530
2023-04-03 2023-03-30 1.079 2,916,682 +144,641 0.87% 3,145,740
2023-03-17 2023-03-15 1.009 2,772,041 +3,616 0.83% 2,798,090
2023-03-15 2023-03-13 1.037 2,768,425 +21,696 0.83% 2,871,000
2023-03-08 2023-03-06 0.996 2,746,729 +66,535 0.82% 2,734,560
2023-02-02 2023-01-31 1.079 2,680,194 +4,339 0.80% 2,890,680
2023-02-01 2023-01-30 1.092 2,675,855 +15,910 0.80% 2,923,000
2023-01-31 2023-01-27 1.092 2,659,945 +15,911 0.80% 2,905,621
2023-01-27 2023-01-20 1.203 2,644,034 -68,704 0.79% 3,180,720
2023-01-26 2023-01-19 1.092 2,712,738 +2,169 0.81% 2,963,290
2023-01-17 2023-01-13 1.051 2,710,569 +72,321 0.81% 2,848,480
2022-12-06 2022-12-02 0.968 2,638,248 -57,857 0.79% 2,553,600
2022-12-02 2022-11-30 1.051 2,696,105 +7,232 0.81% 2,833,280
2022-12-01 2022-11-29 1.051 2,688,873 +21,696 0.81% 2,825,680
2022-11-28 2022-11-24 1.037 2,667,177 +173,569 0.80% 2,766,000
2022-11-17 2022-11-15 0.982 2,493,608 +72,321 0.75% 2,448,080
2022-11-11 2022-11-09 0.954 2,421,287 +57,856 0.73% 2,310,120
2022-11-01 2022-10-28 0.885 2,363,431 +7,232 0.71% 2,091,520
2022-10-31 2022-10-27 0.940 2,356,199 +5,063 0.71% 2,215,440
2022-10-28 2022-10-26 0.968 2,351,136 +46,285 0.70% 2,275,700
2022-10-27 2022-10-25 0.968 2,304,851 +333,397 0.69% 2,230,900
2022-10-26 2022-10-24 1.051 1,971,454 -36,160 0.59% 2,071,760
2022-10-19 2022-10-17 1.092 2,007,614 +256,737 0.60% 2,193,039
2022-10-18 2022-10-14 1.106 1,750,877 +10,848 0.52% 1,936,800
2022-10-17 2022-10-13 1.106 1,740,029 +216,961 0.52% 1,924,800
2022-10-13 2022-10-11 1.106 1,523,068 +258,907 0.46% 1,684,800
2022-10-12 2022-10-10 1.106 1,264,161 +310,978 0.38% 1,398,400
2022-10-07 2022-10-05 1.037 953,183 +40,499 0.29% 988,500
2022-10-06 2022-10-03 0.940 912,684 +7,956 0.27% 858,160
2022-10-05 2022-09-30 0.940 904,728 +134,516 0.27% 850,680
2022-10-03 2022-09-29 0.968 770,212 +73,043 0.23% 745,500
2022-09-30 2022-09-28 0.968 697,169 +83,892 0.21% 674,800
2022-08-10 2022-08-08 1.106 613,277 -21,696 0.18% 678,400
2022-06-13 2022-06-09 1.360 634,973 +27,911 0.19% 863,266
2022-05-25 2022-05-23 1.417 607,062 -20,743 0.19% 860,440
2022-05-20 2022-05-18 1.374 627,805 +20,743 0.20% 862,600
2022-05-06 2022-05-04 1.360 607,062 +31,805 0.19% 825,320
2022-05-04 2022-04-29 1.316 575,257 +32,496 0.18% 757,120
2022-04-13 2022-04-11 1.244 542,761 +2,075 0.17% 675,100
2022-01-12 2022-01-10 1.605 540,686 -4,149 0.17% 868,019
2021-12-23 2021-12-21 1.576 544,835 +13,828 0.17% 858,920
2021-11-26 2021-11-24 1.620 531,007 -13,828 0.17% 860,161
2021-11-12 2021-11-10 1.620 544,835 +6,223 0.17% 882,560
2021-11-09 2021-11-05 1.605 538,612 -3,457 0.17% 864,690
2021-10-29 2021-10-27 1.649 542,069 +11,062 0.17% 893,760
2021-10-27 2021-10-25 1.692 531,007 +8,297 0.17% 898,561
2021-06-17 2021-06-15 1.649 522,710 -27,656 0.16% 861,841
2021-06-15 2021-06-10 1.905 550,366 -6,914 0.17% 1,048,465
2021-06-11 2021-06-09 1.811 557,280 +41,110 0.17% 1,009,425
2021-05-26 2021-05-24 1.718 516,170 -3,202 0.17% 886,601
2021-05-25 2021-05-21 1.780 519,372 +6,405 0.17% 924,541
2021-05-10 2021-05-06 1.811 512,967 -3,843 0.17% 929,159
2021-05-07 2021-05-05 1.780 516,810 -2,562 0.17% 919,980
2021-04-12 2021-04-08 1.796 519,372 -6,404 0.17% 932,651
2021-04-01 2021-03-30 1.686 525,776 +6,404 0.18% 886,681
2021-03-31 2021-03-29 1.686 519,372 -30,739 0.17% 875,881
2021-03-30 2021-03-26 1.483 550,111 +12,808 0.18% 816,050
2021-03-18 2021-03-16 1.515 537,303 +14,089 0.18% 813,830
2021-03-03 2021-03-01 1.718 523,214 +6,404 0.18% 898,700
2021-02-26 2021-02-24 1.468 516,810 -89,657 0.17% 758,580
2021-02-24 2021-02-22 1.530 606,467 -64,041 0.20% 928,060
2021-02-23 2021-02-19 1.546 670,508 +42,907 0.22% 1,036,530
2021-02-22 2021-02-18 1.593 627,601 +46,750 0.21% 999,601
2021-02-17 2021-02-11 1.562 580,851 +64,041 0.19% 907,000
2021-02-10 2021-02-08 1.483 516,810 -3,202 0.17% 766,650
2021-01-25 2021-01-21 1.468 520,012 +48,031 0.17% 763,280
2021-01-21 2021-01-19 1.421 471,981 -24,976 0.16% 670,670
2021-01-06 2021-01-04 1.405 496,957 -3,202 0.17% 698,400
2020-12-23 2020-12-21 1.343 500,159 +11,527 0.17% 671,660
2020-10-22 2020-10-20 1.374 488,632 -6,404 0.16% 671,440
2020-09-29 2020-09-25 1.421 495,036 -19,212 0.16% 703,430
2020-09-18 2020-09-16 1.421 514,248 -51,233 0.17% 730,730
2020-08-26 2020-08-24 1.452 565,481 -3,202 0.18% 821,190
2020-08-24 2020-08-20 1.483 568,683 +1,281 0.19% 843,600
2020-08-11 2020-08-07 1.452 567,402 +3,202 0.18% 823,980
2020-07-10 2020-07-08 1.437 564,200 +56,356 0.18% 810,520
2020-06-15 2020-06-11 1.473 507,844 +12,489 0.16% 747,953
2020-05-27 2020-05-25 1.537 495,355 +18,739 0.16% 761,279
2020-05-20 2020-05-18 1.569 476,616 -4,372 0.16% 747,741
2020-05-11 2020-05-07 1.505 480,988 -4,997 0.16% 723,800
2020-03-16 2020-03-12 1.841 485,985 -6,247 0.16% 894,699
2020-02-21 2020-02-19 2.017 492,232 +4,997 0.16% 992,880
2020-02-20 2020-02-18 2.081 487,235 -6,246 0.16% 1,014,000
2020-01-23 2020-01-21 2.081 493,481 +3,748 0.16% 1,026,999
2020-01-22 2020-01-20 2.097 489,733 -34,981 0.16% 1,027,039
2020-01-16 2020-01-14 2.081 524,714 -46,850 0.17% 1,091,999
2020-01-13 2020-01-09 2.081 571,564 +6,247 0.19% 1,189,500
2020-01-03 2019-12-31 2.193 565,317 -6,247 0.18% 1,239,849
2019-12-23 2019-12-19 2.145 571,564 +6,247 0.19% 1,226,100
2019-12-18 2019-12-16 2.161 565,317 -12,494 0.18% 1,221,749
2019-11-27 2019-11-25 2.065 577,811 +6,247 0.19% 1,193,251
2019-11-25 2019-11-21 2.081 571,564 -6,247 0.19% 1,189,500
2019-11-21 2019-11-19 2.065 577,811 +8,746 0.19% 1,193,251
2019-11-19 2019-11-15 2.081 569,065 +3,123 0.19% 1,184,299
2019-11-18 2019-11-14 2.065 565,942 -6,247 0.18% 1,168,740
2019-11-08 2019-11-06 2.081 572,189 -29,983 0.19% 1,190,801
2019-10-31 2019-10-29 2.065 602,172 +624 0.20% 1,243,559
2019-10-30 2019-10-28 2.097 601,548 -12,493 0.20% 1,261,531
2019-10-29 2019-10-25 2.017 614,041 +2,499 0.20% 1,238,580
2019-09-25 2019-09-23 1.889 611,542 +1,874 0.20% 1,155,220
2019-08-20 2019-08-16 1.889 609,668 +18,740 0.20% 1,151,680
2019-08-07 2019-08-05 2.113 590,928 -4,373 0.19% 1,248,719
2019-08-05 2019-08-01 2.257 595,301 +24,986 0.19% 1,343,730
2019-08-02 2019-07-31 2.289 570,315 -2,498 0.19% 1,305,591
2019-08-01 2019-07-30 2.241 572,813 -625 0.19% 1,283,799
2019-07-31 2019-07-29 2.209 573,438 -15,616 0.19% 1,266,840
2019-07-30 2019-07-26 2.161 589,054 -6,247 0.19% 1,273,049
2019-07-29 2019-07-25 2.177 595,301 -3,123 0.19% 1,296,080
2019-07-26 2019-07-24 2.081 598,424 -4,373 0.20% 1,245,399
2019-07-25 2019-07-23 2.097 602,797 -1,249 0.20% 1,264,150
2019-07-24 2019-07-22 2.049 604,046 +8,745 0.20% 1,237,760
2019-07-04 2019-07-02 2.465 595,301 +1,249 0.19% 1,467,620
2019-06-12 2019-06-10 2.848 594,052 +26,475 0.19% 1,692,112
2019-05-16 2019-05-14 2.882 567,577 -8,952 0.19% 1,635,720
2019-05-14 2019-05-09 2.882 576,529 -53,714 0.20% 1,661,519
2019-03-27 2019-03-25 3.083 630,243 -17,905 0.21% 1,943,040
2019-03-07 2019-03-05 3.100 648,148 -5,968 0.22% 2,009,101
2019-03-01 2019-02-27 3.049 654,116 +2,984 0.22% 1,994,720
2019-02-28 2019-02-26 3.033 651,132 +5,968 0.22% 1,974,710
2019-02-25 2019-02-21 3.083 645,164 +9,549 0.22% 1,989,041
2019-02-22 2019-02-20 3.083 635,615 -3,580 0.21% 1,959,602
2019-02-20 2019-02-18 3.083 639,195 +5,968 0.22% 1,970,639
2019-02-19 2019-02-15 2.982 633,227 +5,968 0.21% 1,888,579
2019-01-30 2019-01-28 2.815 627,259 -9,549 0.21% 1,765,680
2019-01-25 2019-01-23 2.815 636,808 -5,968 0.21% 1,792,560
2019-01-03 2018-12-31 2.899 642,776 -11,937 0.22% 1,863,209
2018-12-06 2018-12-04 3.033 654,713 -52,520 0.22% 1,985,571
2018-12-05 2018-12-03 2.966 707,233 -31,035 0.24% 2,097,450
2018-11-30 2018-11-28 2.932 738,268 +65,651 0.25% 2,164,751
2018-11-19 2018-11-15 2.949 672,617 -5,969 0.23% 1,983,519
2018-11-16 2018-11-14 2.899 678,586 +5,969 0.23% 1,967,011
2018-10-10 2018-10-08 3.066 672,617 -12,534 0.22% 2,062,409
2018-10-09 2018-10-05 3.049 685,151 +4,775 0.23% 2,089,361
2018-10-08 2018-10-04 3.117 680,376 -22,679 0.23% 2,120,400
2018-10-05 2018-10-03 3.100 703,055 +4,774 0.23% 2,179,299
2018-10-04 2018-10-02 3.083 698,281 -17,308 0.23% 2,152,801
2018-09-20 2018-09-18 3.117 715,589 -16,114 0.24% 2,230,141
2018-09-14 2018-09-12 3.100 731,703 +3,581 0.24% 2,268,101
2018-09-13 2018-09-11 3.100 728,122 +4,775 0.24% 2,257,001
2018-09-12 2018-09-10 3.150 723,347 +5,968 0.24% 2,278,559
2018-09-10 2018-09-06 3.234 717,379 -59,682 0.24% 2,319,860
2018-09-07 2018-09-05 3.234 777,061 -13,727 0.26% 2,512,860
2018-09-06 2018-09-04 3.267 790,788 -17,905 0.26% 2,583,750
2018-08-20 2018-08-16 3.150 808,693 -28,050 0.27% 2,547,401
2018-08-17 2018-08-15 3.167 836,743 -17,308 0.28% 2,649,779
2018-08-15 2018-08-13 3.234 854,051 -9,549 0.28% 2,761,830
2018-08-14 2018-08-10 3.217 863,600 +17,308 0.29% 2,778,239
2018-08-13 2018-08-09 3.133 846,292 -11,937 0.28% 2,651,659
2018-08-10 2018-08-08 3.150 858,229 +5,968 0.28% 2,703,441
2018-08-09 2018-08-07 3.267 852,261 +10,743 0.28% 2,784,601
2018-08-08 2018-08-06 3.301 841,518 +59,682 0.28% 2,777,701
2018-07-31 2018-07-27 3.318 781,836 -38,196 0.26% 2,593,801
2018-07-30 2018-07-26 3.318 820,032 +5,968 0.27% 2,720,519
2018-07-26 2018-07-24 3.418 814,064 -5,968 0.27% 2,782,560
2018-07-11 2018-07-09 3.301 820,032 -5,372 0.27% 2,706,779
2018-07-10 2018-07-06 3.251 825,404 +5,372 0.27% 2,683,021
2018-07-04 2018-06-29 3.334 820,032 -5,968 0.27% 2,734,259
2018-07-03 2018-06-28 3.184 826,000 -23,873 0.27% 2,629,599
2018-06-27 2018-06-25 3.401 849,873 -14,921 0.28% 2,890,719
2018-06-21 2018-06-19 3.485 864,794 -48,939 0.28% 3,013,921
2018-06-20 2018-06-15 3.519 913,733 -11,937 0.30% 3,215,099
2018-06-19 2018-06-14 3.653 925,670 +51,924 0.30% 3,381,182
2018-06-15 2018-06-13 3.535 873,746 +5,968 0.29% 3,089,040
2018-06-13 2018-06-11 3.738 867,778 -21,814 0.29% 3,244,012
2018-06-08 2018-06-06 3.826 889,592 -1,718 0.31% 3,403,259
2018-06-05 2018-06-01 3.843 891,310 -91,020 0.31% 3,425,401
2018-05-29 2018-05-25 3.668 982,330 +5,725 0.34% 3,603,601
2018-05-24 2018-05-21 3.686 976,605 -6,297 0.33% 3,599,659
2018-05-08 2018-05-04 3.668 982,902 -80,144 0.34% 3,605,699
2018-05-03 2018-04-30 3.686 1,063,046 +573 0.36% 3,918,271
2018-04-23 2018-04-19 3.668 1,062,473 +17,173 0.36% 3,897,599
2018-04-20 2018-04-18 3.651 1,045,300 -5,724 0.36% 3,816,342
2018-04-18 2018-04-16 3.651 1,051,024 +5,724 0.36% 3,837,240
2018-04-17 2018-04-13 3.651 1,045,300 -572 0.36% 3,816,342
2018-04-16 2018-04-12 3.651 1,045,872 -1,717 0.36% 3,818,430
2018-04-13 2018-04-11 3.651 1,047,589 +11,449 0.36% 3,824,699
2018-04-12 2018-04-10 3.651 1,036,140 -8,015 0.35% 3,782,899
2018-04-11 2018-04-09 3.616 1,044,155 -5,724 0.36% 3,775,681
2018-04-10 2018-04-06 3.424 1,049,879 +5,724 0.36% 3,594,639
2018-04-09 2018-04-04 3.476 1,044,155 -17,173 0.36% 3,629,761
2018-04-06 2018-04-03 3.599 1,061,328 -5,725 0.36% 3,819,239
2018-04-04 2018-03-29 3.668 1,067,053 -2,290 0.36% 3,914,401
2018-04-03 2018-03-28 3.564 1,069,343 +11,449 0.36% 3,810,721
2018-03-29 2018-03-27 3.703 1,057,894 -126,512 0.36% 3,917,762
2018-03-27 2018-03-23 3.616 1,184,406 -4,579 0.40% 4,282,831
2018-03-26 2018-03-22 3.581 1,188,985 +5,724 0.40% 4,257,849
2018-03-23 2018-03-21 3.721 1,183,261 -34,347 0.40% 4,402,711
2018-03-22 2018-03-20 3.756 1,217,608 -6,869 0.41% 4,573,050
2018-03-19 2018-03-15 3.651 1,224,477 -1,718 0.42% 4,470,508
2018-03-16 2018-03-14 3.703 1,226,195 -26,905 0.42% 4,541,041
2018-03-15 2018-03-13 3.773 1,253,100 +5,724 0.43% 4,728,240
2018-03-09 2018-03-07 3.511 1,247,376 -14,311 0.42% 4,379,791
2018-03-07 2018-03-05 3.599 1,261,687 -8,587 0.43% 4,540,240
2018-03-05 2018-03-01 3.756 1,270,274 +17,174 0.43% 4,770,851
2018-03-02 2018-02-28 3.686 1,253,100 -34,920 0.43% 4,618,790
2018-03-01 2018-02-27 3.721 1,288,020 -5,152 0.44% 4,792,501
2018-02-28 2018-02-26 3.843 1,293,172 -5,724 0.44% 4,969,801
2018-02-27 2018-02-23 3.721 1,298,896 -11,449 0.44% 4,832,969
2018-02-26 2018-02-22 3.756 1,310,345 +36,064 0.45% 4,921,348
2018-02-23 2018-02-21 3.406 1,274,281 -7,442 0.43% 4,340,700
2018-02-22 2018-02-20 3.354 1,281,723 -46,941 0.44% 4,298,881
2018-02-21 2018-02-15 3.354 1,328,664 +273,060 0.45% 4,456,320
2018-02-20 2018-02-13 2.952 1,055,604 +28,623 0.36% 3,116,361
2018-02-13 2018-02-09 2.865 1,026,981 -20,608 0.35% 2,942,160
2018-02-12 2018-02-08 2.970 1,047,589 -5,725 0.36% 3,110,999
2018-02-08 2018-02-06 2.952 1,053,314 +17,174 0.36% 3,109,600
2018-02-05 2018-02-01 3.162 1,036,140 +5,152 0.35% 3,276,099
2018-01-23 2018-01-19 3.214 1,030,988 -5,725 0.35% 3,313,839
2018-01-22 2018-01-18 3.144 1,036,713 +5,725 0.35% 3,259,801
2018-01-17 2018-01-15 3.214 1,030,988 +3,434 0.35% 3,313,839
2018-01-12 2018-01-10 3.232 1,027,554 -5,724 0.35% 3,320,752
2018-01-10 2018-01-08 3.232 1,033,278 +5,724 0.35% 3,339,250
2018-01-04 2018-01-02 3.302 1,027,554 -3,434 0.35% 3,392,552
2018-01-02 2017-12-28 3.319 1,030,988 -5,725 0.35% 3,421,899
2017-12-21 2017-12-19 3.249 1,036,713 -5,724 0.35% 3,368,461
2017-12-19 2017-12-15 3.179 1,042,437 +5,724 0.35% 3,314,219
2017-12-15 2017-12-13 3.249 1,036,713 -38,354 0.35% 3,368,461
2017-12-12 2017-12-08 3.267 1,075,067 -62,970 0.36% 3,511,860
2017-12-11 2017-12-07 3.232 1,138,037 -14,311 0.38% 3,677,800
2017-12-08 2017-12-06 3.249 1,152,348 -51,521 0.39% 3,744,179
2017-12-06 2017-12-04 3.284 1,203,869 -62,970 0.40% 3,953,640
2017-12-04 2017-11-30 3.249 1,266,839 +5,725 0.42% 4,116,180
2017-12-01 2017-11-29 3.284 1,261,114 -12,594 0.42% 4,141,639
2017-11-30 2017-11-28 3.197 1,273,708 -5,725 0.43% 4,071,749
2017-11-29 2017-11-27 3.179 1,279,433 +5,725 0.43% 4,067,700
2017-11-28 2017-11-24 3.179 1,273,708 +572 0.43% 4,049,499
2017-11-24 2017-11-22 3.249 1,273,136 -5,725 0.43% 4,136,640
2017-11-20 2017-11-16 3.179 1,278,861 -5,724 0.43% 4,065,882
2017-11-13 2017-11-09 3.179 1,284,585 +4,580 0.43% 4,084,080
2017-11-08 2017-11-06 3.162 1,280,005 +2,862 0.43% 4,047,159
2017-11-06 2017-11-02 3.214 1,277,143 +13,739 0.43% 4,105,040
2017-11-02 2017-10-31 3.354 1,263,404 -5,725 0.42% 4,237,439
2017-10-31 2017-10-27 3.319 1,269,129 -5,724 0.42% 4,212,301
2017-10-30 2017-10-26 3.267 1,274,853 -2,863 0.43% 4,164,489
2017-10-27 2017-10-25 3.284 1,277,716 -59,535 0.43% 4,196,161
2017-10-26 2017-10-24 3.284 1,337,251 -57,818 0.45% 4,391,681
2017-10-25 2017-10-23 3.284 1,395,069 +5,725 0.47% 4,581,562
2017-10-24 2017-10-20 3.284 1,389,344 -26,905 0.46% 4,562,760
2017-10-23 2017-10-19 3.284 1,416,249 -28,623 0.47% 4,651,119
2017-10-20 2017-10-18 3.302 1,444,872 +5,725 0.48% 4,770,360
2017-10-11 2017-10-09 3.424 1,439,147 -22,899 0.48% 4,927,439
2017-10-10 2017-10-06 3.424 1,462,046 -22,325 0.49% 5,005,842
2017-10-09 2017-10-04 3.389 1,484,371 +34,919 0.49% 5,030,419
2017-10-06 2017-10-03 3.249 1,449,452 +13,167 0.48% 4,709,521
2017-10-04 2017-09-29 3.249 1,436,285 -573 0.48% 4,666,740
2017-10-03 2017-09-28 3.267 1,436,858 -5,152 0.48% 4,693,701
2017-09-29 2017-09-27 3.284 1,442,010 -60,107 0.48% 4,735,721
2017-09-28 2017-09-26 3.197 1,502,117 -17,174 0.50% 4,801,919
2017-09-27 2017-09-25 3.127 1,519,291 +5,725 0.51% 4,750,660
2017-09-25 2017-09-21 3.162 1,513,566 -5,725 0.50% 4,785,639
2017-09-21 2017-09-19 3.144 1,519,291 -170,018 0.51% 4,777,200
2017-09-20 2017-09-18 3.179 1,689,309 -20,609 0.56% 5,370,819
2017-09-19 2017-09-15 3.179 1,709,918 -27,478 0.57% 5,436,341
2017-09-18 2017-09-14 3.179 1,737,396 -11,449 0.58% 5,523,701
2017-09-15 2017-09-13 3.214 1,748,845 -5,724 0.58% 5,621,201
2017-09-14 2017-09-12 3.197 1,754,569 +1,145 0.58% 5,608,950
2017-09-12 2017-09-08 3.162 1,753,424 -13,739 0.58% 5,544,029
2017-09-07 2017-09-05 3.144 1,767,163 -9,732 0.59% 5,556,600
2017-09-04 2017-08-31 3.127 1,776,895 -5,724 0.59% 5,556,161
2017-08-31 2017-08-29 3.057 1,782,619 +5,724 0.59% 5,449,499
2017-08-30 2017-08-28 3.057 1,776,895 -572 0.59% 5,432,001
2017-08-28 2017-08-24 3.057 1,777,467 -4,007 0.59% 5,433,749
2017-08-25 2017-08-22 3.092 1,781,474 +5,724 0.59% 5,508,239
2017-08-24 2017-08-21 3.092 1,775,750 +5,725 0.59% 5,490,540
2017-08-22 2017-08-18 3.109 1,770,025 -28,623 0.59% 5,503,759
2017-08-21 2017-08-17 3.144 1,798,648 -17,174 0.60% 5,655,600
2017-08-18 2017-08-16 3.109 1,815,822 +5,725 0.60% 5,646,161
2017-08-17 2017-08-15 3.162 1,810,097 +28,623 0.60% 5,723,220
2017-08-16 2017-08-14 3.144 1,781,474 +71,556 0.59% 5,601,599
2017-08-14 2017-08-10 3.162 1,709,918 +5,725 0.57% 5,406,471
2017-08-08 2017-08-04 3.232 1,704,193 -5,725 0.57% 5,507,449
2017-08-07 2017-08-03 3.179 1,709,918 -4,007 0.57% 5,436,341
2017-08-01 2017-07-28 3.144 1,713,925 +5,725 0.57% 5,389,200
2017-07-28 2017-07-26 3.232 1,708,200 +1,144 0.57% 5,520,399
2017-07-27 2017-07-25 3.337 1,707,056 -5,724 0.57% 5,695,622
2017-07-25 2017-07-21 3.214 1,712,780 +6,869 0.57% 5,505,280
2017-07-24 2017-07-20 3.232 1,705,911 -10,304 0.57% 5,513,001
2017-07-21 2017-07-19 3.162 1,716,215 -5,724 0.57% 5,426,381
2017-07-18 2017-07-14 3.040 1,721,939 -2,290 0.57% 5,233,919
2017-07-17 2017-07-13 3.005 1,724,229 -1,145 0.57% 5,180,640
2017-07-14 2017-07-12 2.952 1,725,374 -2,290 0.57% 5,093,660
2017-07-13 2017-07-11 2.952 1,727,664 -9,159 0.57% 5,100,421
2017-07-10 2017-07-06 2.935 1,736,823 -4,007 0.57% 5,097,120
2017-07-07 2017-07-05 2.847 1,740,830 -1,718 0.58% 4,956,829
2017-06-28 2017-06-26 2.795 1,742,548 +54,956 0.58% 4,870,401
2017-06-26 2017-06-22 2.778 1,687,592 +22,898 0.56% 4,687,320
2017-06-23 2017-06-21 2.778 1,664,694 +134,527 0.55% 4,623,720
2017-06-19 2017-06-15 2.795 1,530,167 +5,724 0.51% 4,276,799
2017-06-16 2017-06-14 2.865 1,524,443 -179,178 0.50% 4,367,320
2017-06-15 2017-06-13 2.900 1,703,621 -9,159 0.56% 4,940,161
2017-06-14 2017-06-12 2.917 1,712,780 -14,884 0.57% 4,996,640
2017-06-07 2017-06-05 2.935 1,727,664 +5,725 0.57% 5,070,241
2017-06-06 2017-06-02 2.882 1,721,939 +9,159 0.57% 4,963,199
2017-06-02 2017-05-31 2.952 1,712,780 -5,725 0.57% 5,056,480
2017-06-01 2017-05-29 2.970 1,718,505 +243,293 0.57% 5,103,401
2017-05-29 2017-05-25 2.970 1,475,212 +15,456 0.49% 4,380,900
2017-05-26 2017-05-24 2.900 1,459,756 +24,043 0.48% 4,233,001
2017-05-25 2017-05-23 2.970 1,435,713 -14,883 0.47% 4,263,601
2017-05-24 2017-05-22 2.812 1,450,596 -1,145 0.48% 4,079,739
2017-05-23 2017-05-19 2.917 1,451,741 +5,152 0.48% 4,235,119
2017-05-22 2017-05-18 2.900 1,446,589 +10,876 0.48% 4,194,819
2017-05-19 2017-05-17 2.952 1,435,713 -572 0.47% 4,238,521
2017-05-18 2017-05-16 2.917 1,436,285 +572 0.47% 4,190,030
2017-05-17 2017-05-15 2.935 1,435,713 -4,007 0.47% 4,213,441
2017-05-16 2017-05-12 2.935 1,439,720 +5,152 0.47% 4,225,200
2017-05-15 2017-05-11 2.952 1,434,568 +14,884 0.47% 4,235,141
2017-05-10 2017-05-08 2.935 1,419,684 +4,007 0.47% 4,166,400
2017-05-08 2017-05-04 2.952 1,415,677 +3,435 0.47% 4,179,371
2017-05-05 2017-05-02 2.970 1,412,242 -27,478 0.47% 4,193,900
2017-04-28 2017-04-26 3.005 1,439,720 -11,449 0.47% 4,325,800
2017-04-27 2017-04-25 2.987 1,451,169 -17,174 0.48% 4,334,850
2017-04-24 2017-04-20 3.005 1,468,343 -2,862 0.48% 4,411,801
2017-04-21 2017-04-19 3.022 1,471,205 +5,725 0.48% 4,446,101
2017-04-18 2017-04-12 3.040 1,465,480 +3,434 0.48% 4,454,399
2017-04-13 2017-04-11 3.057 1,462,046 +8,015 0.48% 4,469,501
2017-04-12 2017-04-10 3.092 1,454,031 -2,290 0.48% 4,495,799
2017-04-06 2017-04-03 3.022 1,456,321 +5,725 0.48% 4,401,120
2017-04-03 2017-03-30 3.074 1,450,596 -2,290 0.48% 4,459,839
2017-03-23 2017-03-21 3.144 1,452,886 +5,724 0.48% 4,568,399
2017-03-21 2017-03-17 3.127 1,447,162 -7,442 0.47% 4,525,121
2017-03-20 2017-03-16 3.109 1,454,604 +28,623 0.48% 4,522,981
2017-03-17 2017-03-15 3.127 1,425,981 +28,623 0.47% 4,458,890
2017-03-15 2017-03-13 3.127 1,397,358 +2,289 0.46% 4,369,389
2017-03-09 2017-03-07 3.162 1,395,069 +5,725 0.46% 4,410,972
2017-03-08 2017-03-06 3.197 1,389,344 -5,725 0.46% 4,441,410
2017-03-07 2017-03-03 3.179 1,395,069 +28,623 0.46% 4,435,342
2017-03-02 2017-02-28 3.162 1,366,446 +22,326 0.45% 4,320,470
2017-03-01 2017-02-27 3.144 1,344,120 +5,724 0.44% 4,226,399
2017-02-28 2017-02-24 3.197 1,338,396 +5,725 0.44% 4,278,541
2017-02-27 2017-02-23 3.232 1,332,671 -26,905 0.44% 4,306,800
2017-02-23 2017-02-21 3.232 1,359,576 +5,724 0.45% 4,393,749
2017-02-16 2017-02-14 3.249 1,353,852 -28,623 0.44% 4,398,900
2017-02-15 2017-02-13 3.249 1,382,475 -59,535 0.45% 4,491,902
2017-02-14 2017-02-10 3.214 1,442,010 -57,245 0.47% 4,634,961
2017-02-07 2017-02-03 3.232 1,499,255 +5,725 0.49% 4,845,150
2017-02-06 2017-02-02 3.232 1,493,530 -5,725 0.49% 4,826,649
2017-02-02 2017-01-27 3.284 1,499,255 +5,725 0.49% 4,923,720
2017-01-26 2017-01-24 3.354 1,493,530 -5,725 0.49% 5,009,278
2017-01-24 2017-01-20 3.284 1,499,255 -105,904 0.49% 4,923,720
2017-01-20 2017-01-18 3.319 1,605,159 -5,724 0.53% 5,327,601
2017-01-19 2017-01-17 3.232 1,610,883 -28,623 0.53% 5,205,899
2017-01-18 2017-01-16 3.232 1,639,506 -5,725 0.53% 5,298,400
2017-01-13 2017-01-11 3.144 1,645,231 -5,724 0.54% 5,173,201
2017-01-12 2017-01-10 3.092 1,650,955 +5,724 0.54% 5,104,680
2017-01-05 2017-01-03 3.162 1,645,231 -5,724 0.54% 5,201,941
2017-01-03 2016-12-29 3.109 1,650,955 -28,623 0.54% 5,133,520
2016-12-30 2016-12-28 3.109 1,679,578 +14,884 0.55% 5,222,521
2016-12-29 2016-12-23 3.109 1,664,694 +62,397 0.54% 5,176,240
2016-12-28 2016-12-22 3.109 1,602,297 -5,724 0.52% 4,982,221
2016-12-23 2016-12-21 3.057 1,608,021 +5,724 0.52% 4,915,750
2016-12-22 2016-12-20 3.057 1,602,297 +1,718 0.52% 4,898,251
2016-12-21 2016-12-19 3.109 1,600,579 +5,724 0.52% 4,976,879
2016-12-19 2016-12-15 3.162 1,594,855 +143,114 0.52% 5,042,661
2016-12-16 2016-12-14 3.162 1,451,741 +5,724 0.47% 4,590,159
2016-12-15 2016-12-13 3.179 1,446,017 -5,724 0.47% 4,597,321
2016-12-14 2016-12-12 3.127 1,451,741 +291,951 0.47% 4,539,439
2016-12-13 2016-12-09 3.162 1,159,790 +4,579 0.38% 3,667,059
2016-12-12 2016-12-08 3.197 1,155,211 -572 0.38% 3,692,941
2016-12-08 2016-12-06 3.232 1,155,783 +5,724 0.38% 3,735,150
2016-12-07 2016-12-05 3.214 1,150,059 -5,724 0.37% 3,696,562
2016-12-06 2016-12-02 3.249 1,155,783 +5,724 0.37% 3,755,340
2016-12-02 2016-11-30 3.267 1,150,059 +5,725 0.37% 3,756,832
2016-12-01 2016-11-29 3.284 1,144,334 -4,580 0.37% 3,758,120
2016-11-30 2016-11-28 3.302 1,148,914 -1,145 0.37% 3,793,231
2016-11-28 2016-11-24 3.267 1,150,059 +5,725 0.37% 3,756,832
2016-11-25 2016-11-23 3.267 1,144,334 +17,174 0.37% 3,738,130
2016-11-24 2016-11-22 3.284 1,127,160 +3,434 0.36% 3,701,719
2016-11-22 2016-11-18 3.249 1,123,726 -3,434 0.36% 3,651,181
2016-11-21 2016-11-17 3.232 1,127,160 +5,724 0.36% 3,642,649
2016-11-14 2016-11-10 3.302 1,121,436 -5,724 0.36% 3,702,510
2016-11-09 2016-11-07 3.249 1,127,160 +8,586 0.36% 3,662,339
2016-11-07 2016-11-03 3.267 1,118,574 +5,725 0.36% 3,653,981
2016-11-04 2016-11-02 3.267 1,112,849 +11,449 0.36% 3,635,280
2016-11-01 2016-10-28 3.337 1,101,400 +5,152 0.35% 3,674,840
2016-10-28 2016-10-26 3.337 1,096,248 +12,022 0.35% 3,657,650
2016-10-25 2016-10-20 3.441 1,084,226 +51,520 0.35% 3,731,179
2016-10-24 2016-10-19 3.267 1,032,706 +3,435 0.33% 3,373,481
2016-10-20 2016-10-18 3.267 1,029,271 -5,724 0.33% 3,362,260
2016-10-19 2016-10-17 3.162 1,034,995 -74,419 0.33% 3,272,479
2016-10-13 2016-10-11 3.337 1,109,414 -40,072 0.36% 3,701,579
2016-10-12 2016-10-07 3.459 1,149,486 -80,144 0.37% 3,975,840
2016-10-11 2016-10-06 3.441 1,229,630 -11,449 0.40% 4,231,562
2016-10-07 2016-10-05 3.371 1,241,079 -145,403 0.40% 4,184,241
2016-10-06 2016-10-04 3.459 1,386,482 +5,725 0.45% 4,795,561
2016-10-05 2016-10-03 3.564 1,380,757 +112,201 0.44% 4,920,479
2016-10-04 2016-09-30 3.424 1,268,556 -28,623 0.41% 4,343,359
2016-10-03 2016-09-29 3.319 1,297,179 +170,591 0.42% 4,305,400
2016-09-30 2016-09-28 3.162 1,126,588 +17,174 0.36% 3,562,080
2016-09-29 2016-09-27 3.162 1,109,414 +85,868 0.36% 3,507,779
2016-09-27 2016-09-23 3.197 1,023,546 -5,725 0.33% 3,272,039
2016-09-26 2016-09-22 3.109 1,029,271 -10,877 0.33% 3,200,440
2016-09-22 2016-09-20 2.917 1,040,148 -17,173 0.33% 3,034,391
2016-09-19 2016-09-14 2.760 1,057,321 +233,561 0.34% 2,918,260
2016-09-14 2016-09-12 2.725 823,760 +5,152 0.26% 2,244,839
2016-09-13 2016-09-09 2.795 818,608 +28,623 0.26% 2,288,000
2016-08-25 2016-08-23 2.830 789,985 +5,724 0.25% 2,235,599
2016-08-23 2016-08-19 2.865 784,261 +5,725 0.25% 2,246,800
2016-08-22 2016-08-18 2.917 778,536 -5,725 0.25% 2,271,199
2016-08-19 2016-08-17 2.847 784,261 -2,290 0.25% 2,233,100
2016-08-18 2016-08-16 2.830 786,551 +7,442 0.25% 2,225,881
2016-08-12 2016-08-10 2.865 779,109 -28,622 0.25% 2,232,040
2016-08-11 2016-08-09 2.865 807,731 -34,348 0.26% 2,314,039
2016-08-09 2016-08-05 2.865 842,079 -11,449 0.27% 2,412,441
2016-08-03 2016-07-29 2.812 853,528 +11,449 0.27% 2,400,511
2016-08-01 2016-07-28 2.812 842,079 +17,174 0.27% 2,368,311
2016-07-29 2016-07-27 2.882 824,905 -42,362 0.26% 2,377,650
2016-07-28 2016-07-26 2.865 867,267 -22,898 0.28% 2,484,601
2016-07-26 2016-07-22 2.917 890,165 +5,725 0.29% 2,596,851
2016-07-25 2016-07-21 2.935 884,440 +111,056 0.28% 2,595,599
2016-07-22 2016-07-20 2.882 773,384 -5,725 0.25% 2,229,149
2016-07-20 2016-07-18 2.812 779,109 +24,616 0.25% 2,191,210
2016-07-07 2016-07-05 3.197 754,493 +5,724 0.24% 2,411,939
2016-06-30 2016-06-28 3.179 748,769 +3,435 0.24% 2,380,561
2016-06-29 2016-06-27 3.214 745,334 -4,580 0.24% 2,395,680
2016-06-28 2016-06-24 3.144 749,914 -43,506 0.24% 2,358,001
2016-06-27 2016-06-23 3.637 793,420 +11,449 0.25% 2,885,380
2016-06-24 2016-06-22 3.600 781,971 +76,666 0.25% 2,814,874
2016-06-21 2016-06-17 3.526 705,305 +33,585 0.24% 2,486,818
2016-06-20 2016-06-16 3.526 671,720 +3,251 0.23% 2,368,402
2016-06-14 2016-06-10 3.581 668,469 -5,417 0.23% 2,393,959
2016-05-16 2016-05-12 3.526 673,886 +3,250 0.23% 2,376,039
2016-05-10 2016-05-06 3.563 670,636 +3,250 0.23% 2,389,340
2016-05-09 2016-05-05 3.674 667,386 +6,501 0.23% 2,451,681
2016-05-06 2016-05-04 3.692 660,885 +17,334 0.22% 2,439,999
2016-05-05 2016-05-03 3.729 643,551 -541 0.22% 2,399,761
2016-04-28 2016-04-26 3.729 644,092 -10,835 0.22% 2,401,779
2016-04-22 2016-04-20 3.729 654,927 -2,708 0.22% 2,442,182
2016-04-20 2016-04-18 3.747 657,635 -2,167 0.22% 2,464,420
2016-04-18 2016-04-14 3.710 659,802 +16,251 0.22% 2,448,180
2016-04-13 2016-04-11 3.544 643,551 +29,253 0.22% 2,280,961
2016-03-31 2016-03-29 3.674 614,298 +122,426 0.21% 2,256,659
2016-03-30 2016-03-24 3.692 491,872 +5,417 0.17% 1,816,000
2016-03-29 2016-03-23 3.747 486,455 +37,920 0.16% 1,822,940
2016-03-21 2016-03-17 3.544 448,535 -5,417 0.15% 1,589,759
2016-03-15 2016-03-11 3.507 453,952 +15,167 0.15% 1,592,199
2016-03-02 2016-02-29 3.304 438,785 -14,626 0.15% 1,449,902
2016-03-01 2016-02-26 3.304 453,411 +14,626 0.15% 1,498,231
2016-02-29 2016-02-25 3.434 438,785 -21,668 0.15% 1,506,602
2016-02-16 2016-02-12 3.470 460,453 +10,834 0.16% 1,598,000
2016-02-05 2016-02-03 3.600 449,619 +2,709 0.15% 1,618,501
2016-01-26 2016-01-22 3.895 446,910 +5,417 0.15% 1,740,749
2016-01-14 2016-01-12 4.301 441,493 -2,709 0.15% 1,898,950
2016-01-11 2016-01-07 4.523 444,202 -4,875 0.15% 2,009,002
2016-01-07 2016-01-05 4.652 449,077 +3,792 0.15% 2,089,080
2016-01-06 2016-01-04 4.633 445,285 -5,417 0.15% 2,063,220
2016-01-05 2015-12-31 4.892 450,702 +5,417 0.15% 2,204,799
2016-01-04 2015-12-29 4.615 445,285 +2,167 0.15% 2,055,000
2015-12-30 2015-12-28 4.726 443,118 +17,334 0.15% 2,094,079
2015-12-15 2015-12-11 4.467 425,784 -7,042 0.14% 1,902,122
2015-12-11 2015-12-09 4.523 432,826 -10,834 0.14% 1,957,551
2015-12-08 2015-12-04 4.449 443,660 +4,334 0.15% 1,973,790
2015-12-07 2015-12-03 4.486 439,326 +10,834 0.15% 1,970,729
2015-12-01 2015-11-27 4.560 428,492 -16,251 0.14% 1,953,770
2015-11-23 2015-11-19 4.670 444,743 +5,417 0.15% 2,077,128
2015-11-20 2015-11-18 4.615 439,326 +17,334 0.15% 2,027,499
2015-11-17 2015-11-13 4.615 421,992 -21,668 0.14% 1,947,502
2015-11-09 2015-11-05 4.652 443,660 +5,417 0.15% 2,063,880
2015-10-26 2015-10-22 4.763 438,243 +16,251 0.14% 2,087,221
2015-10-22 2015-10-19 4.763 421,992 +1,084 0.14% 2,009,822
2015-10-14 2015-10-12 4.818 420,908 +26,544 0.14% 2,027,969
2015-09-24 2015-09-22 4.744 394,364 -16,252 0.13% 1,870,958
2015-09-23 2015-09-21 4.670 410,616 +16,252 0.14% 1,917,742
2015-09-21 2015-09-17 4.800 394,364 +541 0.13% 1,892,798
2015-09-18 2015-09-16 4.800 393,823 -10,834 0.13% 1,890,202
2015-09-10 2015-09-08 4.726 404,657 -5,417 0.13% 1,912,321
2015-09-02 2015-08-31 4.781 410,074 -5,959 0.13% 1,960,630
2015-08-31 2015-08-27 4.763 416,033 -24,377 0.14% 1,981,441
2015-08-28 2015-08-26 4.615 440,410 +37,920 0.14% 2,032,502
2015-08-27 2015-08-25 4.190 402,490 -6,501 0.13% 1,686,610
2015-08-26 2015-08-24 4.080 408,991 +27,628 0.13% 1,668,552
2015-08-21 2015-08-19 5.409 381,363 -5,417 0.12% 2,062,718
2015-07-28 2015-07-24 7.236 386,780 -5,418 0.12% 2,798,877
2015-07-23 2015-07-21 7.329 392,198 -20,584 0.13% 2,874,283
2015-07-21 2015-07-17 7.181 412,782 -10,293 0.13% 2,964,177
2015-07-20 2015-07-16 7.033 423,075 +542 0.14% 2,975,610
2015-07-17 2015-07-15 6.886 422,533 +14,084 0.14% 2,909,398
2015-07-16 2015-07-14 7.366 408,449 -13,543 0.13% 3,008,461
2015-07-15 2015-07-13 7.495 421,992 +13,543 0.14% 3,162,743
2015-07-14 2015-07-10 7.163 408,449 -10,834 0.13% 2,925,521
2015-07-13 2015-07-09 6.959 419,283 -3,250 0.14% 2,917,980
2015-07-09 2015-07-07 6.350 422,533 +2,167 0.14% 2,683,198
2015-07-08 2015-07-06 6.830 420,366 -3,251 0.14% 2,871,197
2015-07-07 2015-07-03 7.310 423,617 -23,293 0.14% 3,096,722
2015-07-06 2015-07-02 7.790 446,910 -32,503 0.14% 3,481,499
2015-07-03 2015-06-30 8.289 479,413 -42,795 0.15% 3,973,652
2015-07-02 2015-06-29 8.122 522,208 -3,250 0.17% 4,241,602
2015-06-30 2015-06-26 8.621 525,458 -7,042 0.17% 4,529,900
2015-06-29 2015-06-25 8.861 532,500 -4,334 0.17% 4,718,398
2015-06-26 2015-06-24 8.953 536,834 -21,668 0.17% 4,806,351
2015-06-25 2015-06-23 8.953 558,502 +16,793 0.18% 5,000,348
2015-06-24 2015-06-22 8.916 541,709 +7,584 0.18% 4,829,997
2015-06-23 2015-06-19 8.695 534,125 -6,501 0.17% 4,644,057
2015-06-22 2015-06-18 8.750 540,626 +92,091 0.17% 4,730,521
2015-06-19 2015-06-17 9.009 448,535 +29,794 0.15% 4,040,637
2015-06-18 2015-06-16 9.433 418,741 -6,501 0.14% 3,950,027
2015-06-17 2015-06-15 10.153 425,242 -50,920 0.14% 4,317,502
2015-06-16 2015-06-12 11.469 476,162 +82,339 0.15% 5,461,116
2015-06-15 2015-06-11 9.264 393,823 +17,932 0.13% 3,648,451
2015-06-02 2015-05-29 9.264 375,891 -5,688 0.13% 3,482,326
2015-05-29 2015-05-27 9.438 381,579 -5,170 0.13% 3,601,441
2015-05-28 2015-05-26 9.477 386,749 -65,665 0.13% 3,665,196
2015-05-27 2015-05-22 9.400 452,414 -6,722 0.15% 4,252,500
2015-05-26 2015-05-21 9.380 459,136 -4,136 0.16% 4,306,804
2015-05-22 2015-05-20 9.477 463,272 -71,869 0.16% 4,390,400
2015-05-21 2015-05-19 9.129 535,141 -25,852 0.18% 4,885,198
2015-05-20 2015-05-18 9.051 560,993 +41,363 0.19% 5,077,796
2015-05-19 2015-05-15 8.935 519,630 +42,398 0.18% 4,643,101
2015-05-18 2015-05-14 8.626 477,232 -5,171 0.16% 4,116,578
2015-05-14 2015-05-12 8.491 482,403 -15,511 0.16% 4,095,873
2015-05-13 2015-05-11 8.587 497,914 -11,892 0.17% 4,275,720
2015-05-12 2015-05-08 8.452 509,806 +25,852 0.17% 4,308,820
2015-05-11 2015-05-07 8.104 483,954 +5,688 0.16% 3,921,842
2015-05-05 2015-04-30 8.819 478,266 +15,511 0.16% 4,217,998
2015-04-30 2015-04-28 9.187 462,755 -5,170 0.16% 4,251,251
2015-04-29 2015-04-27 9.245 467,925 -15,512 0.16% 4,325,897
2015-04-28 2015-04-24 8.897 483,437 +5,171 0.16% 4,301,003
2015-04-27 2015-04-23 8.897 478,266 +28,954 0.16% 4,254,998
2015-04-23 2015-04-21 8.993 449,312 +2,585 0.15% 4,040,852
2015-04-22 2015-04-20 8.742 446,727 -2,068 0.15% 3,905,284
2015-04-21 2015-04-17 9.400 448,795 -5,170 0.15% 4,218,483
2015-04-17 2015-04-15 9.303 453,965 +10,341 0.15% 4,223,178
2015-04-16 2015-04-14 9.651 443,624 +2,585 0.15% 4,281,417
2015-04-15 2015-04-13 9.709 441,039 +34,125 0.15% 4,282,059
2015-04-13 2015-04-09 9.090 406,914 +517 0.14% 3,698,899
2015-04-10 2015-04-08 9.419 406,397 -25,852 0.14% 3,827,819
2015-04-09 2015-04-02 8.220 432,249 +62,562 0.15% 3,552,998
2015-04-08 2015-04-01 7.620 369,687 +2,585 0.13% 2,817,101
2015-03-30 2015-03-26 7.369 367,102 +7,756 0.12% 2,705,102
2015-03-27 2015-03-25 7.620 359,346 -1,551 0.12% 2,738,300
2015-03-26 2015-03-24 7.620 360,897 +3,102 0.12% 2,750,119
2015-03-25 2015-03-23 7.640 357,795 +7,239 0.12% 2,733,401
2015-03-24 2015-03-20 7.427 350,556 -7,756 0.12% 2,603,518
2015-03-23 2015-03-19 7.059 358,312 +10,341 0.12% 2,529,451
2015-03-11 2015-03-09 7.040 347,971 -5,170 0.12% 2,449,720
2015-03-10 2015-03-06 6.982 353,141 +5,170 0.12% 2,465,627
2015-03-05 2015-03-03 7.059 347,971 -16,028 0.12% 2,456,450
2015-03-04 2015-03-02 7.330 363,999 +8,272 0.12% 2,668,157
2015-03-03 2015-02-27 7.311 355,727 -3,102 0.12% 2,600,642
2015-03-02 2015-02-26 7.040 358,829 +7,756 0.12% 2,526,160
2015-02-25 2015-02-23 6.885 351,073 +7,755 0.12% 2,417,238
2015-02-23 2015-02-16 6.905 343,318 +3,103 0.12% 2,370,483
2015-02-17 2015-02-13 6.847 340,215 +3,102 0.12% 2,329,318
2015-02-16 2015-02-12 6.731 337,113 +5,170 0.11% 2,268,959
2015-02-11 2015-02-09 6.537 331,943 -2,585 0.11% 2,169,962
2015-02-09 2015-02-05 6.634 334,528 -138,051 0.11% 2,219,211
2015-02-06 2015-02-04 6.924 472,579 -6,204 0.16% 3,272,122
2015-02-03 2015-01-30 7.291 478,783 -18,097 0.16% 3,491,018
2015-02-02 2015-01-29 7.466 496,880 +10,858 0.17% 3,709,461
2015-01-30 2015-01-28 7.388 486,022 -10,341 0.17% 3,590,800
2015-01-29 2015-01-27 7.524 496,363 +4,137 0.17% 3,734,401
2015-01-27 2015-01-23 7.852 492,226 +18,096 0.17% 3,865,116
2015-01-13 2015-01-09 8.316 474,130 -12,926 0.16% 3,943,101
2015-01-06 2015-01-02 8.742 487,056 -2,585 0.17% 4,257,840
2014-12-30 2014-12-24 8.452 489,641 -2,585 0.17% 4,138,388
2014-12-23 2014-12-19 8.297 492,226 -42,915 0.17% 4,084,076
2014-12-18 2014-12-16 8.955 535,141 +1,551 0.18% 4,792,048
2014-12-12 2014-12-10 9.206 533,590 +6,204 0.18% 4,912,320
2014-12-10 2014-12-08 9.109 527,386 +5,171 0.18% 4,804,204
2014-12-08 2014-12-04 9.284 522,215 +2,585 0.18% 4,847,999
2014-12-05 2014-12-03 9.419 519,630 -5,170 0.18% 4,894,352
2014-12-03 2014-12-01 9.438 524,800 -18,097 0.18% 4,953,197
2014-12-02 2014-11-28 9.709 542,897 -12,409 0.18% 5,271,001
2014-12-01 2014-11-27 9.748 555,306 -517 0.19% 5,412,961
2014-11-28 2014-11-26 9.883 555,823 +5,170 0.19% 5,493,250
2014-11-27 2014-11-25 9.825 550,653 -2,068 0.19% 5,410,205
2014-11-24 2014-11-20 9.342 552,721 -7,238 0.19% 5,163,273
2014-11-18 2014-11-14 10.018 559,959 -5,171 0.19% 5,609,937
2014-11-14 2014-11-12 9.864 565,130 -37,744 0.19% 5,574,302
2014-11-13 2014-11-11 9.883 602,874 +5,687 0.21% 5,958,260
2014-11-07 2014-11-05 9.380 597,187 +2,586 0.20% 5,601,754
2014-11-06 2014-11-04 9.342 594,601 +5,170 0.20% 5,554,497
2014-11-04 2014-10-31 9.322 589,431 +4,136 0.20% 5,494,801
2014-10-31 2014-10-29 9.284 585,295 +5,688 0.20% 5,433,605
2014-10-30 2014-10-28 9.380 579,607 +4,136 0.20% 5,436,850
2014-10-29 2014-10-27 9.419 575,471 +1,551 0.20% 5,420,313
2014-10-28 2014-10-24 9.709 573,920 -1,551 0.20% 5,572,205
2014-10-21 2014-10-17 9.941 575,471 -5,170 0.20% 5,720,823
2014-10-17 2014-10-15 9.419 580,641 -4,136 0.20% 5,469,009
2014-10-16 2014-10-14 9.206 584,777 -3,103 0.20% 5,383,556
2014-10-15 2014-10-13 9.438 587,880 +5,171 0.20% 5,548,563
2014-10-14 2014-10-10 9.477 582,709 +5,170 0.20% 5,522,297
2014-10-13 2014-10-09 9.728 577,539 +5,171 0.20% 5,618,512
2014-10-08 2014-10-06 8.974 572,368 +6,204 0.19% 5,136,476
2014-10-06 2014-09-30 9.148 566,164 +35,159 0.19% 5,179,351
2014-10-03 2014-09-29 8.839 531,005 -2,068 0.18% 4,693,392
2014-09-30 2014-09-26 9.322 533,073 +4,136 0.18% 4,969,420
2014-09-29 2014-09-25 9.593 528,937 +3,620 0.18% 5,074,083
2014-09-26 2014-09-24 9.786 525,317 +4,136 0.18% 5,140,957
2014-09-23 2014-09-19 9.438 521,181 +2,585 0.18% 4,919,040
2014-09-22 2014-09-18 9.187 518,596 +6,205 0.18% 4,764,252
2014-09-19 2014-09-17 9.419 512,391 +15,511 0.17% 4,826,168
2014-09-18 2014-09-16 9.477 496,880 +5,171 0.17% 4,708,901
2014-09-17 2014-09-15 9.728 491,709 +15,511 0.17% 4,783,526
2014-09-16 2014-09-12 10.038 476,198 +24,301 0.16% 4,779,989
2014-09-11 2014-09-08 10.405 451,897 +5,170 0.15% 4,702,120
2014-09-10 2014-09-05 10.541 446,727 +5,171 0.15% 4,708,805
2014-09-08 2014-09-04 10.734 441,556 +6,721 0.15% 4,739,699
2014-09-04 2014-09-02 10.811 434,835 +10,341 0.15% 4,701,195
2014-09-03 2014-09-01 11.005 424,494 +1,552 0.14% 4,671,494
2014-09-02 2014-08-29 10.618 422,942 +20,164 0.14% 4,490,815
2014-09-01 2014-08-28 10.908 402,778 +54,290 0.14% 4,393,563
2014-08-28 2014-08-26 11.798 348,488 -5,171 0.12% 4,111,399
2014-08-27 2014-08-25 11.585 353,659 -2,585 0.12% 4,097,166
2014-08-14 2014-08-12 11.624 356,244 -5,170 0.12% 4,140,893
2014-08-08 2014-08-06 11.604 361,414 +5,170 0.12% 4,193,998
2014-08-04 2014-07-31 11.527 356,244 -3,619 0.12% 4,106,443
2014-08-01 2014-07-30 11.508 359,863 +3,619 0.12% 4,141,199
2014-07-31 2014-07-29 11.469 356,244 +2,585 0.12% 4,085,773
2014-07-30 2014-07-28 11.488 353,659 +8,790 0.12% 4,062,966
2014-07-25 2014-07-23 11.682 344,869 +5,171 0.12% 4,028,683
2014-07-24 2014-07-22 11.411 339,698 -20,682 0.12% 3,876,296
2014-07-22 2014-07-18 12.107 360,380 -10,341 0.12% 4,363,219
2014-07-21 2014-07-17 12.455 370,721 -7,239 0.13% 4,617,480
2014-07-18 2014-07-16 12.804 377,960 -12,926 0.13% 4,839,225
2014-07-16 2014-07-14 12.726 390,886 +12,409 0.13% 4,974,483
2014-07-10 2014-07-08 12.571 378,477 -6,721 0.13% 4,758,004
2014-07-09 2014-07-07 12.281 385,198 +1,551 0.13% 4,730,747
2014-07-07 2014-07-03 11.856 383,647 -10,341 0.13% 4,548,459
2014-06-27 2014-06-25 11.024 393,988 +10,341 0.13% 4,343,400
2014-06-26 2014-06-24 11.314 383,647 -40,330 0.13% 4,340,699
2014-06-24 2014-06-20 11.759 423,977 +1,552 0.15% 4,985,605
2014-06-20 2014-06-18 11.778 422,425 +1,551 0.14% 4,975,525
2014-06-18 2014-06-16 12.339 420,874 -5,171 0.14% 5,193,316
2014-06-17 2014-06-13 13.687 426,045 +14,995 0.15% 5,831,100
2014-06-16 2014-06-12 13.829 411,050 +36,357 0.14% 5,684,385
2014-06-13 2014-06-11 13.382 374,693 +984 0.13% 5,013,966
2014-06-12 2014-06-10 13.117 373,709 +983 0.13% 4,901,999
2014-06-05 2014-06-03 13.341 372,726 -58,515 0.13% 4,972,485
2014-06-04 2014-05-30 13.504 431,241 -6,884 0.16% 5,823,285
2014-05-30 2014-05-28 13.158 438,125 -7,376 0.16% 5,764,773
2014-05-29 2014-05-27 13.137 445,501 +4,918 0.16% 5,852,766
2014-05-28 2014-05-26 13.260 440,583 -984 0.16% 5,841,915
2014-05-27 2014-05-23 13.463 441,567 +1,967 0.16% 5,944,763
2014-05-23 2014-05-21 13.300 439,600 -1,967 0.16% 5,846,761
2014-05-21 2014-05-19 13.260 441,567 +2,951 0.16% 5,854,963
2014-05-20 2014-05-16 13.422 438,616 +6,884 0.16% 5,887,194
2014-05-19 2014-05-15 13.443 431,732 +2,458 0.16% 5,803,575
2014-05-16 2014-05-14 13.585 429,274 -2,458 0.16% 5,831,644
2014-05-13 2014-05-09 13.158 431,732 +491 0.16% 5,680,655
2014-05-12 2014-05-08 13.300 431,241 +492 0.16% 5,735,585
2014-05-09 2014-05-07 13.687 430,749 +2,459 0.16% 5,895,481
2014-05-08 2014-05-05 13.605 428,290 -984 0.15% 5,826,986
2014-05-07 2014-05-02 13.422 429,274 +1,967 0.16% 5,761,804
2014-05-02 2014-04-29 14.032 427,307 -7,376 0.15% 5,996,102
2014-04-30 2014-04-28 14.175 434,683 -2,458 0.16% 6,161,485
2014-04-29 2014-04-25 13.137 437,141 -984 0.16% 5,742,936
2014-04-28 2014-04-24 13.158 438,125 -1,475 0.16% 5,764,773
2014-04-24 2014-04-22 13.219 439,600 -13,276 0.16% 5,811,001
2014-04-23 2014-04-17 13.097 452,876 -2,951 0.16% 5,931,235
2014-04-22 2014-04-16 13.076 455,827 +4,917 0.17% 5,960,613
2014-04-17 2014-04-15 13.219 450,910 +2,951 0.16% 5,960,506
2014-04-16 2014-04-14 13.199 447,959 -2,459 0.16% 5,912,388
2014-04-11 2014-04-09 13.463 450,418 -4,917 0.16% 6,063,923
2014-04-10 2014-04-08 13.036 455,335 -2,950 0.16% 5,935,660
2014-04-09 2014-04-07 12.873 458,285 +3,933 0.17% 5,899,555
2014-04-08 2014-04-04 13.219 454,352 +4,918 0.16% 6,006,006
2014-04-04 2014-04-02 13.483 449,434 -24,586 0.16% 6,059,815
2014-04-03 2014-04-01 13.646 474,020 -492 0.17% 6,468,433
2014-04-02 2014-03-31 13.199 474,512 -4,917 0.17% 6,262,847
2014-04-01 2014-03-28 12.710 479,429 -1,967 0.17% 6,093,745
2014-03-28 2014-03-26 12.995 481,396 +50,155 0.17% 6,255,806
2014-03-27 2014-03-25 13.260 431,241 -9,342 0.16% 5,718,045
2014-03-26 2014-03-24 13.036 440,583 -110,638 0.16% 5,743,355
2014-03-25 2014-03-21 12.527 551,221 +18,686 0.20% 6,905,361
2014-03-24 2014-03-20 12.161 532,535 +13,768 0.19% 6,476,334
2014-03-21 2014-03-19 12.405 518,767 +4,917 0.19% 6,435,497
2014-03-20 2014-03-18 12.365 513,850 -16,719 0.19% 6,353,600
2014-03-19 2014-03-17 11.612 530,569 +984 0.19% 6,161,095
2014-03-18 2014-03-14 12.283 529,585 -9,835 0.19% 6,505,078
2014-03-17 2014-03-13 12.568 539,420 +2,459 0.20% 6,779,465
2014-03-14 2014-03-12 12.222 536,961 -9,834 0.19% 6,562,920
2014-03-13 2014-03-11 12.080 546,795 +8,851 0.20% 6,605,275
2014-03-12 2014-03-10 11.511 537,944 -2,951 0.19% 6,192,035
2014-03-11 2014-03-07 11.592 540,895 -10,152 0.20% 6,270,003
2014-03-10 2014-03-06 11.633 551,047 -2,950 0.20% 6,410,097
2014-03-05 2014-03-03 11.063 553,997 -8,851 0.20% 6,128,952
2014-03-03 2014-02-27 11.185 562,848 +8,851 0.20% 6,295,551
2014-02-28 2014-02-26 10.677 553,997 -1,967 0.20% 5,914,890
2014-02-27 2014-02-25 10.697 555,964 +4,917 0.20% 5,947,197
2014-02-20 2014-02-18 11.450 551,047 +4,426 0.20% 6,309,239
2014-02-19 2014-02-17 11.348 546,621 -1,476 0.20% 6,202,981
2014-02-17 2014-02-13 10.778 548,097 +4,918 0.20% 5,907,629
2014-02-14 2014-02-12 10.758 543,179 -9,835 0.20% 5,843,574
2014-02-13 2014-02-11 10.860 553,014 -9,834 0.20% 6,005,613
2014-02-12 2014-02-10 10.839 562,848 +1,967 0.20% 6,100,961
2014-02-11 2014-02-07 10.575 560,881 -9,835 0.20% 5,931,356
2014-02-10 2014-02-06 10.453 570,716 +2,459 0.21% 5,965,723
2014-02-07 2014-02-05 10.453 568,257 +2,950 0.21% 5,940,019
2014-02-05 2014-01-30 10.921 565,307 +9,835 0.20% 6,173,601
2014-02-04 2014-01-28 11.144 555,472 +983 0.20% 6,190,456
2014-01-29 2014-01-27 10.778 554,489 -1,967 0.20% 5,976,525
2014-01-28 2014-01-24 11.165 556,456 -22,619 0.20% 6,212,739
2014-01-27 2014-01-23 11.551 579,075 -19,669 0.21% 6,689,029
2014-01-24 2014-01-22 11.409 598,744 +16,719 0.22% 6,830,995
2014-01-23 2014-01-21 11.755 582,025 +4,917 0.21% 6,841,470
2014-01-22 2014-01-20 12.039 577,108 -1,475 0.21% 6,947,983
2014-01-21 2014-01-17 12.344 578,583 +15,735 0.21% 7,142,237
2014-01-20 2014-01-16 11.673 562,848 +24,586 0.20% 6,570,266
2014-01-17 2014-01-15 11.246 538,262 +5,901 0.20% 6,053,392
2014-01-16 2014-01-14 10.697 532,361 -58,024 0.19% 5,694,714
2014-01-15 2014-01-13 11.043 590,385 -97,361 0.21% 6,519,512
2014-01-14 2014-01-10 10.656 687,746 -97,852 0.25% 7,328,908
2014-01-13 2014-01-09 10.412 785,598 +32,945 0.28% 8,179,943
2014-01-10 2014-01-08 10.494 752,653 -94,411 0.27% 7,898,133
2014-01-09 2014-01-07 10.534 847,064 -151,942 0.31% 8,923,309
2014-01-08 2014-01-06 10.921 999,006 -24,094 0.36% 10,909,939
2014-01-07 2014-01-03 11.144 1,023,100 -86,544 0.37% 11,401,935
2014-01-06 2014-01-02 10.921 1,109,644 +45,239 0.40% 12,118,193
2014-01-03 2013-12-31 11.246 1,064,405 +59,498 0.39% 11,970,491
2014-01-02 2013-12-27 11.185 1,004,907 -28,028 0.36% 11,240,056
2013-12-27 2013-12-20 10.961 1,032,935 -21,144 0.37% 11,322,483
2013-12-23 2013-12-19 11.592 1,054,079 -122,439 0.38% 12,218,783
2013-12-20 2013-12-18 11.836 1,176,518 -32,454 0.43% 13,925,201
2013-12-19 2013-12-17 11.816 1,208,972 -8,851 0.44% 14,284,739
2013-12-18 2013-12-16 11.572 1,217,823 +147,025 0.44% 14,092,121
2013-12-17 2013-12-13 11.694 1,070,798 +37,863 0.39% 12,521,470
2013-12-16 2013-12-12 11.938 1,032,935 +47,697 0.37% 12,330,793
2013-12-13 2013-12-11 12.283 985,238 +127,848 0.36% 12,102,024
2013-12-12 2013-12-10 11.755 857,390 +101,787 0.31% 10,078,274
2013-12-11 2013-12-09 11.978 755,603 -58,024 0.27% 9,050,840
2013-12-10 2013-12-06 12.039 813,627 +25,078 0.29% 9,795,509
2013-12-09 2013-12-05 12.466 788,549 +11,802 0.29% 9,830,352
2013-12-06 2013-12-04 12.426 776,747 +112,604 0.28% 9,651,631
2013-12-05 2013-12-03 12.629 664,143 +10,326 0.24% 8,387,511
2013-12-04 2013-12-02 13.015 653,817 -35,404 0.24% 8,509,736
2013-12-03 2013-11-29 12.731 689,221 +302,901 0.25% 8,774,306
2013-12-02 2013-11-28 13.544 386,320 +79,168 0.14% 5,232,405
2013-11-29 2013-11-27 14.073 307,152 -492 0.11% 4,322,543
2013-11-28 2013-11-26 14.703 307,644 +2,458 0.11% 4,523,418
2013-11-27 2013-11-25 15.415 305,186 +12,785 0.11% 4,704,503
2013-11-26 2013-11-22 15.314 292,401 +1,967 0.11% 4,477,687
2013-11-25 2013-11-21 15.537 290,434 -4,917 0.11% 4,512,537
2013-11-22 2013-11-20 15.598 295,351 +1,475 0.11% 4,606,953
2013-11-21 2013-11-19 15.253 293,876 +6,392 0.11% 4,482,345
2013-11-20 2013-11-18 14.764 287,484 -8,851 0.10% 4,244,536
2013-11-19 2013-11-15 14.215 296,335 -1,966 0.11% 4,212,501
2013-11-18 2013-11-14 14.215 298,301 +2,950 0.11% 4,240,449
2013-11-15 2013-11-13 14.114 295,351 +3,442 0.11% 4,168,481
2013-11-12 2013-11-08 14.439 291,909 +5,901 0.11% 4,214,885
2013-11-11 2013-11-07 14.744 286,008 -2,459 0.10% 4,216,927
2013-11-08 2013-11-06 15.069 288,467 +8,851 0.10% 4,347,046
2013-11-05 2013-11-01 15.130 279,616 -14,752 0.10% 4,230,726
2013-11-04 2013-10-31 14.683 294,368 +9,835 0.11% 4,322,228
2013-11-01 2013-10-30 15.008 284,533 -9,835 0.10% 4,270,404
2013-10-30 2013-10-28 14.764 294,368 +1,967 0.11% 4,346,174
2013-10-29 2013-10-25 14.744 292,401 -21,636 0.11% 4,311,186
2013-10-25 2013-10-23 15.212 314,037 +21,144 0.11% 4,777,078
2013-10-24 2013-10-22 15.049 292,893 -1,966 0.11% 4,407,787
2013-10-23 2013-10-21 15.110 294,859 -3,934 0.11% 4,455,363
2013-10-17 2013-10-15 14.480 298,793 +983 0.11% 4,326,437
2013-10-16 2013-10-11 14.520 297,810 +5,409 0.11% 4,324,316
2013-10-15 2013-10-10 14.764 292,401 -1,475 0.11% 4,317,133
2013-10-10 2013-10-08 14.724 293,876 -2,459 0.11% 4,326,957
2013-10-09 2013-10-07 15.151 296,335 -12,784 0.11% 4,489,719
2013-10-08 2013-10-04 15.049 309,119 +1,475 0.11% 4,651,975
2013-10-07 2013-10-03 14.500 307,644 -3,442 0.11% 4,460,853
2013-10-04 2013-10-02 14.459 311,086 +5,409 0.11% 4,498,109
2013-10-02 2013-09-27 13.504 305,677 -9,343 0.11% 4,127,725
2013-09-30 2013-09-26 13.605 315,020 -16,719 0.11% 4,285,921
2013-09-27 2013-09-25 13.321 331,739 -3,933 0.12% 4,418,936
2013-09-26 2013-09-24 13.321 335,672 +5,900 0.12% 4,471,326
2013-09-25 2013-09-23 13.707 329,772 -8,359 0.12% 4,520,158
2013-09-24 2013-09-19 13.565 338,131 +5,901 0.12% 4,586,599
2013-09-23 2013-09-18 13.544 332,230 +4,917 0.12% 4,499,798
2013-09-18 2013-09-16 13.748 327,313 -7,376 0.12% 4,499,765
2013-09-17 2013-09-13 13.748 334,689 +7,868 0.12% 4,601,168
2013-09-16 2013-09-12 13.382 326,821 +16,226 0.12% 4,373,366
2013-09-11 2013-09-09 12.690 310,595 +984 0.11% 3,941,477
2013-09-10 2013-09-06 12.893 309,611 -984 0.11% 3,991,954
2013-09-09 2013-09-05 12.385 310,595 +14,260 0.11% 3,846,730
2013-09-05 2013-09-03 13.158 296,335 -8,851 0.11% 3,899,125
2013-09-04 2013-09-02 13.402 305,186 -16,226 0.11% 4,090,063
2013-09-03 2013-08-30 13.036 321,412 -14,752 0.12% 4,189,865
2013-09-02 2013-08-29 13.788 336,164 +38,846 0.12% 4,635,118
2013-08-30 2013-08-28 13.178 297,318 -18,194 0.11% 3,918,106
2013-08-29 2013-08-27 14.012 315,512 -2,950 0.11% 4,420,944
2013-08-27 2013-08-23 14.378 318,462 -16,719 0.12% 4,578,856
2013-08-26 2013-08-22 14.703 335,181 +8,360 0.12% 4,928,305
2013-08-23 2013-08-21 14.744 326,821 -19,669 0.12% 4,818,678
2013-08-22 2013-08-20 14.297 346,490 -1,967 0.13% 4,953,657
2013-08-21 2013-08-19 15.639 348,457 +7,376 0.13% 5,449,485
2013-08-20 2013-08-16 15.273 341,081 -3,442 0.12% 5,209,276
2013-08-19 2013-08-15 15.415 344,523 +4,917 0.12% 5,310,891
2013-08-15 2013-08-12 15.741 339,606 +29,995 0.12% 5,345,597
2013-08-13 2013-08-09 15.497 309,611 -13,768 0.11% 4,797,901
2013-08-12 2013-08-08 14.947 323,379 -3,442 0.12% 4,833,693
2013-08-09 2013-08-07 14.846 326,821 -14,752 0.12% 4,851,910
2013-08-08 2013-08-06 14.846 341,573 -2,459 0.12% 5,070,915
2013-08-07 2013-08-05 14.927 344,032 +492 0.12% 5,135,407
2013-08-06 2013-08-02 15.090 343,540 +35,404 0.12% 5,183,954
2013-08-05 2013-08-01 14.785 308,136 +4,917 0.11% 4,555,717
2013-08-02 2013-07-31 13.951 303,219 +19,177 0.11% 4,230,196
2013-08-01 2013-07-30 13.219 284,042 -2,458 0.10% 3,754,705
2013-07-31 2013-07-29 13.056 286,500 -2,459 0.10% 3,740,585
2013-07-30 2013-07-26 13.402 288,959 +7,376 0.10% 3,872,590
2013-07-29 2013-07-25 13.341 281,583 -4,917 0.10% 3,756,559
2013-07-26 2013-07-24 13.565 286,500 +1,967 0.10% 3,886,247
2013-07-25 2013-07-23 13.931 284,533 +983 0.10% 3,963,722
2013-07-23 2013-07-19 13.585 283,550 -19,669 0.10% 3,851,998
2013-07-22 2013-07-18 13.646 303,219 +2,459 0.11% 4,137,699
2013-07-19 2013-07-17 13.829 300,760 +492 0.11% 4,159,191
2013-07-18 2013-07-16 14.236 300,268 -7,376 0.11% 4,274,517
2013-07-17 2013-07-15 14.195 307,644 +9,834 0.11% 4,367,006
2013-07-16 2013-07-12 13.849 297,810 -2,950 0.11% 4,124,453
2013-07-15 2013-07-11 13.992 300,760 +18,685 0.11% 4,208,123
2013-07-12 2013-07-10 14.520 282,075 +8,360 0.10% 4,095,838
2013-07-11 2013-07-09 14.073 273,715 +983 0.10% 3,851,985
2013-07-10 2013-07-08 13.951 272,732 -18,194 0.10% 3,804,873
2013-07-09 2013-07-05 13.524 290,926 +23,603 0.11% 3,934,451
2013-07-08 2013-07-04 13.646 267,323 -16,719 0.10% 3,647,865
2013-07-05 2013-07-03 13.585 284,042 -9,834 0.10% 3,858,682
2013-07-04 2013-07-02 14.012 293,876 +4,426 0.11% 4,117,781
2013-07-03 2013-06-28 13.890 289,450 -32,454 0.11% 4,020,446
2013-07-02 2013-06-27 12.710 321,904 -3,442 0.12% 4,091,535
2013-06-28 2013-06-26 12.426 325,346 +41,304 0.12% 4,042,654
2013-06-27 2013-06-25 11.429 284,042 -57,039 0.10% 3,246,376
2013-06-26 2013-06-24 11.572 341,081 +7,375 0.12% 3,946,842
2013-06-25 2013-06-21 12.121 333,706 +53,107 0.12% 4,044,736
2013-06-24 2013-06-20 12.466 280,599 +1,966 0.10% 3,498,054
2013-06-21 2013-06-19 12.670 278,633 -51,630 0.10% 3,530,210
2013-06-20 2013-06-18 12.568 330,263 -8,851 0.12% 4,150,767
2013-06-19 2013-06-17 12.649 339,114 +56,056 0.12% 4,289,592
2013-06-18 2013-06-14 10.860 283,058 -3,442 0.10% 3,073,949
2013-06-17 2013-06-13 11.450 286,500 +3,442 0.10% 3,280,295
2013-06-10 2013-06-06 11.917 283,058 -99,820 0.10% 3,373,285
2013-06-07 2013-06-05 12.039 382,878 +14,752 0.14% 4,609,587
2013-06-06 2013-06-04 12.283 368,126 +38,846 0.13% 4,521,821
2013-06-05 2013-06-03 11.612 329,280 -50,647 0.12% 3,823,679
2013-06-04 2013-05-31 11.755 379,927 -492 0.14% 4,465,889
2013-06-03 2013-05-30 12.100 380,419 +11,309 0.14% 4,603,192
2013-05-31 2013-05-29 11.612 369,110 -28,028 0.14% 4,286,194
2013-05-30 2013-05-28 10.717 397,138 +56,548 0.15% 4,256,298
2013-05-29 2013-05-27 10.046 340,590 -7,867 0.12% 3,421,675
2013-05-28 2013-05-24 11.073 348,457 +21,636 0.13% 3,858,510
2013-05-27 2013-05-23 11.052 326,821 +37,138 0.12% 3,611,919
2013-05-24 2013-05-22 11.095 289,683 -466 0.11% 3,213,915
2013-05-23 2013-05-21 11.502 290,149 -42,405 0.11% 3,337,388
2013-05-22 2013-05-20 11.481 332,554 -30,755 0.13% 3,818,007
2013-05-21 2013-05-16 10.665 363,309 -650,505 0.14% 3,874,836
2013-05-20 2013-05-15 9.550 1,013,814 +6,058 0.39% 9,681,420
2013-05-16 2013-05-14 9.421 1,007,756 -4,660 0.39% 9,493,813
2013-05-15 2013-05-13 9.442 1,012,416 -2,796 0.39% 9,559,440
2013-05-14 2013-05-10 9.507 1,015,212 +2,796 0.39% 9,651,198
2013-05-13 2013-05-09 9.464 1,012,416 +3,728 0.39% 9,581,166
2013-05-10 2013-05-08 9.485 1,008,688 -11,184 0.39% 9,567,531
2013-05-09 2013-05-07 9.592 1,019,872 -17,708 0.39% 9,783,043
2013-05-08 2013-05-06 9.249 1,037,580 +51,260 0.40% 9,596,649
2013-05-07 2013-05-03 9.228 986,320 -1,398 0.38% 9,101,376
2013-05-06 2013-05-02 9.249 987,718 +11,183 0.38% 9,135,472
2013-05-03 2013-04-30 9.249 976,535 -40,096 0.38% 9,032,040
2013-05-02 2013-04-29 9.206 1,016,631 -41,940 0.39% 9,359,258
2013-04-29 2013-04-25 9.206 1,058,571 +4,660 0.41% 9,745,364
2013-04-25 2013-04-23 9.249 1,053,911 +1,864 0.41% 9,747,696
2013-04-22 2013-04-18 9.271 1,052,047 -18,640 0.41% 9,753,032
2013-04-19 2013-04-17 9.228 1,070,687 +2,330 0.41% 9,879,882
2013-04-18 2013-04-16 9.206 1,068,357 -79,218 0.41% 9,835,455
2013-04-17 2013-04-15 9.206 1,147,575 +65,239 0.44% 10,564,748
2013-04-12 2013-04-10 9.249 1,082,336 +3,728 0.42% 10,010,601
2013-04-11 2013-04-09 9.356 1,078,608 -9,320 0.42% 10,091,853
2013-04-10 2013-04-08 9.228 1,087,928 -22,368 0.42% 10,038,975
2013-04-09 2013-04-05 9.120 1,110,296 -29,357 0.43% 10,126,246
2013-04-08 2013-04-03 9.335 1,139,653 +1,863 0.44% 10,638,556
2013-04-05 2013-04-02 9.421 1,137,790 -39,143 0.44% 10,718,830
2013-04-03 2013-03-28 9.528 1,176,933 -12,116 0.45% 11,213,869
2013-04-02 2013-03-27 9.657 1,189,049 +1,864 0.46% 11,482,410
2013-03-28 2013-03-26 9.764 1,187,185 -30,289 0.46% 11,591,792
2013-03-27 2013-03-25 9.764 1,217,474 -1,260,045 0.47% 11,887,536
2013-03-26 2013-03-22 9.614 2,477,519 +25,164 0.96% 23,818,575
2013-03-25 2013-03-21 9.485 2,452,355 +71,763 0.95% 23,260,893
2013-03-22 2013-03-20 9.464 2,380,592 -11,650 0.92% 22,529,125
2013-03-21 2013-03-19 8.820 2,392,242 -4,660 0.92% 21,099,283
2013-03-15 2013-03-13 8.477 2,396,902 +6,990 0.93% 20,317,401
2013-03-14 2013-03-12 8.713 2,389,912 +12,582 0.92% 20,822,301
2013-03-13 2013-03-11 9.077 2,377,330 +6,523 0.92% 21,579,959
2013-03-12 2013-03-08 9.206 2,370,807 -4,659 0.92% 21,826,006
2013-03-11 2013-03-07 9.142 2,375,466 +4,193 0.92% 21,715,968
2013-03-08 2013-03-06 8.970 2,371,273 -6,989 0.92% 21,270,545
2013-03-06 2013-03-04 8.863 2,378,262 +5,126 0.92% 21,078,054
2013-03-05 2013-03-01 8.970 2,373,136 -6,990 0.92% 21,287,256
2013-03-04 2013-02-28 8.841 2,380,126 +37,279 0.92% 21,043,498
2013-03-01 2013-02-27 8.798 2,342,847 +6,524 0.90% 20,613,349
2013-02-28 2013-02-26 8.949 2,336,323 +1,001,885 0.90% 20,906,903
2013-02-26 2013-02-22 9.292 1,334,438 -2,330 0.52% 12,399,583
2013-02-25 2013-02-21 9.292 1,336,768 -3,262 0.52% 12,421,233
2013-02-22 2013-02-20 9.034 1,340,030 -27,960 0.52% 12,106,466
2013-02-21 2013-02-19 8.906 1,367,990 +18,640 0.53% 12,182,931
2013-02-20 2013-02-18 9.034 1,349,350 +999,088 0.52% 12,190,667
2013-02-18 2013-02-14 9.120 350,262 -2,330 0.14% 3,194,499
2013-02-15 2013-02-08 8.906 352,592 -15,843 0.14% 3,140,084
2013-02-14 2013-02-07 8.820 368,435 +15,843 0.14% 3,249,552
2013-02-08 2013-02-06 8.927 352,592 -9,319 0.14% 3,147,651
2013-02-07 2013-02-05 8.906 361,911 -15,844 0.14% 3,223,077
2013-02-06 2013-02-04 8.820 377,755 +42,405 0.15% 3,331,753
2013-02-05 2013-02-01 8.777 335,350 -503,272 0.13% 2,943,353
2013-02-04 2013-01-31 8.133 838,622 +378,852 0.32% 6,820,657
2013-02-01 2013-01-30 7.640 459,770 +466 0.18% 3,512,460
2013-01-31 2013-01-29 7.511 459,304 -11,184 0.18% 3,449,761
2013-01-30 2013-01-28 7.404 470,488 +9,320 0.18% 3,483,280
2013-01-29 2013-01-25 7.489 461,168 +11,650 0.18% 3,453,865
2013-01-28 2013-01-24 7.640 449,518 -16,310 0.17% 3,434,139
2013-01-25 2013-01-23 7.683 465,828 +9,320 0.18% 3,578,734
2013-01-24 2013-01-22 7.833 456,508 +23,300 0.18% 3,575,708
2013-01-23 2013-01-21 7.854 433,208 -4,194 0.17% 3,402,501
2013-01-22 2013-01-18 7.811 437,402 +7,456 0.17% 3,416,669
2013-01-17 2013-01-15 7.940 429,946 +16,309 0.17% 3,413,787
2013-01-16 2013-01-14 7.876 413,637 +32,620 0.16% 3,257,663
2013-01-15 2013-01-11 7.940 381,017 +4,660 0.15% 3,025,289
2013-01-14 2013-01-10 8.004 376,357 +35,881 0.15% 3,012,518
2013-01-11 2013-01-09 8.026 340,476 +5,126 0.13% 2,732,618
2013-01-09 2013-01-07 8.219 335,350 +25,630 0.13% 2,756,245
2013-01-08 2013-01-04 7.983 309,720 -13,980 0.12% 2,472,481
2013-01-07 2013-01-03 8.026 323,700 -14,912 0.13% 2,597,976
2013-01-04 2013-01-02 7.919 338,612 -19,736 0.13% 2,681,325
2013-01-03 2012-12-31 7.640 358,348 +25,163 0.14% 2,737,636
2013-01-02 2012-12-27 7.661 333,185 +1,864 0.13% 2,552,551
2012-12-28 2012-12-24 7.661 331,321 -4,660 0.13% 2,538,271
2012-12-27 2012-12-20 7.683 335,981 -16,310 0.13% 2,581,181
2012-12-20 2012-12-18 7.597 352,291 -6,989 0.14% 2,676,243
2012-12-19 2012-12-17 7.597 359,280 +4,659 0.14% 2,729,336
2012-12-18 2012-12-14 7.683 354,621 +1,864 0.14% 2,724,384
2012-12-17 2012-12-13 7.532 352,757 -43,337 0.14% 2,657,073
2012-12-13 2012-12-11 7.961 396,094 +4,660 0.15% 3,153,501
2012-12-12 2012-12-10 8.047 391,434 -20,970 0.15% 3,150,000
2012-12-11 2012-12-07 7.876 412,404 -11,649 0.16% 3,247,953
2012-12-07 2012-12-05 7.940 424,053 +4,659 0.16% 3,366,996
2012-12-04 2012-11-30 7.983 419,394 -9,319 0.16% 3,348,004
2012-11-23 2012-11-21 8.090 428,713 -11,650 0.17% 3,468,397
2012-11-22 2012-11-20 8.026 440,363 -5,126 0.17% 3,534,298
2012-11-21 2012-11-19 7.919 445,489 -12,116 0.17% 3,527,639
2012-11-20 2012-11-16 7.275 457,605 -5,592 0.18% 3,328,980
2012-11-19 2012-11-15 7.554 463,197 -5,592 0.18% 3,498,881
2012-11-16 2012-11-14 7.468 468,789 -1,398 0.18% 3,500,882
2012-11-15 2012-11-13 7.361 470,187 +9,320 0.18% 3,460,872
2012-11-14 2012-11-12 7.575 460,867 +1,864 0.18% 3,491,171
2012-11-13 2012-11-09 7.618 459,003 +6,990 0.18% 3,496,751
2012-11-12 2012-11-08 7.833 452,013 -5,126 0.17% 3,540,500
2012-11-09 2012-11-07 7.983 457,139 -4,660 0.18% 3,649,320
2012-11-08 2012-11-06 7.876 461,799 +6,524 0.18% 3,636,971
2012-11-06 2012-11-02 8.047 455,275 +6,058 0.18% 3,663,750
2012-11-05 2012-11-01 8.133 449,217 +13,980 0.17% 3,653,559
2012-11-02 2012-10-31 8.133 435,237 +6,524 0.17% 3,539,858
2012-11-01 2012-10-30 8.455 428,713 -13,048 0.17% 3,624,797
2012-10-31 2012-10-29 8.026 441,761 -21,902 0.17% 3,545,518
2012-10-30 2012-10-26 7.897 463,663 -9,320 0.18% 3,661,601
2012-10-29 2012-10-25 7.961 472,983 +4,660 0.18% 3,765,652
2012-10-26 2012-10-24 8.176 468,323 -28,891 0.18% 3,829,052
2012-10-25 2012-10-22 7.940 497,214 +8,854 0.19% 3,947,897
2012-10-24 2012-10-19 7.897 488,360 -1,398 0.19% 3,856,636
2012-10-22 2012-10-18 8.240 489,758 +22,367 0.19% 4,035,836
2012-10-19 2012-10-17 8.477 467,391 +932 0.18% 3,961,852
2012-10-18 2012-10-16 8.326 466,459 +9,786 0.18% 3,883,882
2012-10-17 2012-10-15 7.919 456,673 -23,300 0.18% 3,616,200
2012-10-16 2012-10-12 7.640 479,973 +932 0.19% 3,666,803
2012-10-15 2012-10-11 7.511 479,041 +2,796 0.19% 3,598,003
2012-10-12 2012-10-10 7.446 476,245 +4,660 0.18% 3,546,342
2012-10-09 2012-10-05 7.532 471,585 -6,058 0.18% 3,552,122
2012-10-08 2012-10-04 7.489 477,643 -62,909 0.18% 3,577,253
2012-10-05 2012-10-03 7.275 540,552 -5,592 0.21% 3,932,402
2012-10-03 2012-09-27 7.039 546,144 +5,592 0.21% 3,844,163
2012-09-26 2012-09-24 7.146 540,552 -18,639 0.21% 3,862,802
2012-09-21 2012-09-19 6.974 559,191 +6,058 0.22% 3,899,997
2012-09-20 2012-09-18 6.996 553,133 -9,320 0.21% 3,869,617
2012-09-18 2012-09-14 6.974 562,453 -1,864 0.22% 3,922,748
2012-09-17 2012-09-13 6.910 564,317 -16,776 0.22% 3,899,418
2012-09-14 2012-09-12 6.931 581,093 -21,436 0.22% 4,027,810
2012-09-13 2012-09-11 6.910 602,529 +22,368 0.23% 4,163,462
2012-09-12 2012-09-10 6.824 580,161 +2,796 0.22% 3,959,100
2012-09-11 2012-09-07 6.781 577,365 +28,891 0.22% 3,915,239
2012-09-07 2012-09-05 6.610 548,474 -3,262 0.21% 3,625,163
2012-09-06 2012-09-04 6.631 551,736 +932 0.21% 3,658,563
2012-09-05 2012-09-03 6.717 550,804 +3,262 0.21% 3,699,663
2012-08-31 2012-08-29 6.760 547,542 -9,319 0.21% 3,701,253
2012-08-30 2012-08-28 6.545 556,861 -15,844 0.21% 3,644,747
2012-08-29 2012-08-27 6.610 572,705 +35,881 0.22% 3,785,319
2012-08-28 2012-08-24 6.781 536,824 -16,775 0.21% 3,640,322
2012-08-27 2012-08-23 7.404 553,599 +932 0.21% 4,098,596
2012-08-24 2012-08-22 7.232 552,667 +1,397 0.21% 3,996,816
2012-08-23 2012-08-21 7.146 551,270 -19,105 0.21% 3,939,393
2012-08-21 2012-08-17 6.631 570,375 -27,028 0.22% 3,782,159
2012-08-20 2012-08-16 6.588 597,403 +6,990 0.23% 3,935,741
2012-08-17 2012-08-15 6.803 590,413 -2,330 0.23% 4,016,391
2012-08-16 2012-08-14 6.781 592,743 +9,786 0.23% 4,019,521
2012-08-15 2012-08-13 6.953 582,957 +7,456 0.22% 4,053,240
2012-08-14 2012-08-10 6.996 575,501 +16,310 0.22% 4,026,099
2012-08-13 2012-08-09 6.931 559,191 +48,463 0.22% 3,875,997
2012-08-10 2012-08-08 6.717 510,728 -14,912 0.20% 3,430,479
2012-08-09 2012-08-07 6.824 525,640 -15,378 0.20% 3,587,041
2012-08-08 2012-08-06 6.588 541,018 +6,524 0.21% 3,564,272
2012-08-07 2012-08-03 6.395 534,494 +466 0.21% 3,418,061
2012-08-06 2012-08-02 6.373 534,028 +7,456 0.21% 3,403,621
2012-08-02 2012-07-31 6.459 526,572 +13,980 0.20% 3,401,301
2012-08-01 2012-07-30 6.502 512,592 +3,728 0.20% 3,332,999
2012-07-27 2012-07-25 6.223 508,864 -2,330 0.20% 3,166,799
2012-07-26 2012-07-24 6.288 511,194 -2,796 0.20% 3,214,209
2012-07-23 2012-07-19 6.438 513,990 +4,660 0.20% 3,308,999
2012-07-11 2012-07-09 6.137 509,330 +4,660 0.20% 3,125,979
2012-07-10 2012-07-06 6.395 504,670 +1,864 0.19% 3,227,339
2012-07-09 2012-07-05 6.545 502,806 -11,650 0.19% 3,290,948
2012-07-06 2012-07-04 6.695 514,456 +16,310 0.20% 3,444,479
2012-07-05 2012-07-03 6.524 498,146 +26,561 0.19% 3,249,758
2012-07-04 2012-06-29 6.438 471,585 +4,660 0.18% 3,036,002
2012-07-03 2012-06-28 6.481 466,925 -5,126 0.18% 3,026,041
2012-06-29 2012-06-27 6.824 472,051 -1,398 0.18% 3,221,342
2012-06-28 2012-06-26 6.846 473,449 +2,796 0.18% 3,241,042
2012-06-27 2012-06-25 6.846 470,653 +5,126 0.18% 3,221,902
2012-06-20 2012-06-18 7.339 465,527 +8,388 0.18% 3,416,581
2012-06-19 2012-06-15 7.318 457,139 -12,116 0.18% 3,345,210
2012-06-18 2012-06-14 6.974 469,255 -3,728 0.18% 3,272,752
2012-06-15 2012-06-13 6.996 472,983 -11,650 0.18% 3,308,902
2012-06-14 2012-06-12 7.017 484,633 +8,854 0.19% 3,400,803
2012-06-13 2012-06-11 7.103 475,779 -4,194 0.18% 3,379,512
2012-06-12 2012-06-08 6.674 479,973 +3,728 0.18% 3,203,303
2012-06-11 2012-06-07 6.652 476,245 +466 0.18% 3,168,202
2012-06-08 2012-06-06 6.674 475,779 -21,435 0.18% 3,175,312
2012-06-07 2012-06-05 6.223 497,214 +32,153 0.19% 3,094,298
2012-06-05 2012-06-01 6.202 465,061 -6,058 0.18% 2,884,221
2012-06-04 2012-05-31 6.524 471,119 +2,796 0.18% 3,073,442
2012-06-01 2012-05-30 6.760 468,323 +1,864 0.18% 3,165,751
2012-05-31 2012-05-29 6.889 466,459 +6,524 0.18% 3,213,211
2012-05-30 2012-05-28 6.674 459,935 -4,660 0.18% 3,069,571
2012-05-29 2012-05-25 6.567 464,595 -23,299 0.18% 3,050,821
2012-05-28 2012-05-24 7.910 487,894 +9,785 0.19% 3,859,068
2012-05-25 2012-05-23 7.795 478,109 +13,547 0.18% 3,727,024
2012-05-24 2012-05-22 8.595 464,562 +20,122 0.19% 3,993,120
2012-05-23 2012-05-21 8.115 444,440 -8,749 0.18% 3,606,802
2012-05-22 2012-05-18 8.230 453,189 +438 0.19% 3,729,604
2012-05-21 2012-05-17 8.847 452,751 +8,749 0.19% 4,005,449
2012-05-18 2012-05-16 9.327 444,002 -15,748 0.18% 4,141,197
2012-05-17 2012-05-15 9.670 459,750 +875 0.19% 4,445,729
2012-05-14 2012-05-10 10.036 458,875 -3,500 0.19% 4,605,107
2012-05-11 2012-05-09 9.624 462,375 -3,062 0.19% 4,449,972
2012-05-10 2012-05-08 10.264 465,437 -11,811 0.19% 4,777,361
2012-05-09 2012-05-07 10.379 477,248 +6,999 0.20% 4,953,142
2012-05-08 2012-05-04 10.219 470,249 +12,686 0.19% 4,805,253
2012-05-07 2012-05-03 10.379 457,563 -20,560 0.19% 4,748,841
2012-05-04 2012-05-02 10.516 478,123 -13,123 0.20% 5,027,804
2012-05-02 2012-04-27 10.287 491,246 +19,685 0.20% 5,053,501
2012-04-30 2012-04-26 10.447 471,561 +4,374 0.19% 4,926,460
2012-04-27 2012-04-25 10.447 467,187 +8,749 0.19% 4,880,764
2012-04-26 2012-04-24 10.584 458,438 -10,061 0.19% 4,852,242
2012-04-25 2012-04-23 10.241 468,499 -6,124 0.19% 4,798,081
2012-04-24 2012-04-20 10.196 474,623 +16,185 0.19% 4,839,099
2012-04-23 2012-04-19 10.561 458,438 -3,499 0.19% 4,841,762
2012-04-20 2012-04-18 9.670 461,937 -27,559 0.19% 4,466,877
2012-04-19 2012-04-17 9.373 489,496 +10,936 0.20% 4,587,899
2012-04-18 2012-04-16 9.464 478,560 +2,187 0.20% 4,529,159
2012-04-17 2012-04-13 9.281 476,373 +13,123 0.20% 4,421,341
2012-04-16 2012-04-12 9.213 463,250 -6,561 0.19% 4,267,773
2012-04-11 2012-04-05 8.824 469,811 -2,187 0.19% 4,145,638
2012-04-10 2012-04-03 8.710 471,998 -5,687 0.19% 4,110,986
2012-04-05 2012-04-02 8.687 477,685 +875 0.20% 4,149,598
2012-04-03 2012-03-30 9.076 476,810 -1,313 0.20% 4,327,297
2012-04-02 2012-03-29 9.030 478,123 -1,312 0.20% 4,317,353
2012-03-30 2012-03-28 9.258 479,435 -12,686 0.20% 4,438,800
2012-03-29 2012-03-27 9.053 492,121 +7,437 0.20% 4,455,002
2012-03-28 2012-03-26 9.121 484,684 -2,625 0.20% 4,420,918
2012-03-27 2012-03-23 8.938 487,309 -17,498 0.20% 4,355,741
2012-03-26 2012-03-22 9.304 504,807 +10,062 0.21% 4,696,784
2012-03-23 2012-03-21 9.601 494,745 +22,309 0.20% 4,750,196
2012-03-22 2012-03-20 9.556 472,436 +5,249 0.19% 4,514,401
2012-03-21 2012-03-19 8.733 467,187 +31,059 0.19% 4,079,763
2012-03-20 2012-03-16 9.076 436,128 +11,811 0.18% 3,958,087
2012-03-19 2012-03-15 7.567 424,317 -6,562 0.17% 3,210,697
2012-03-16 2012-03-14 7.475 430,879 -21,872 0.18% 3,220,950
2012-03-15 2012-03-13 7.407 452,751 -14,436 0.19% 3,353,399
2012-03-14 2012-03-12 7.590 467,187 -22,309 0.19% 3,545,763
2012-03-13 2012-03-09 7.544 489,496 -16,185 0.20% 3,692,699
2012-03-12 2012-03-08 7.407 505,681 -16,186 0.21% 3,745,437
2012-03-09 2012-03-07 6.767 521,867 +19,685 0.21% 3,531,282
2012-03-08 2012-03-06 7.041 502,182 +70,866 0.21% 3,535,841
2012-03-07 2012-03-05 7.384 431,316 +6,124 0.18% 3,184,776
2012-03-06 2012-03-02 7.201 425,192 -6,124 0.17% 3,061,798
2012-03-02 2012-02-29 7.224 431,316 -11,811 0.18% 3,115,756
2012-03-01 2012-02-28 7.110 443,127 +2,624 0.18% 3,150,427
2012-02-29 2012-02-27 7.201 440,503 -91,862 0.18% 3,172,052
2012-02-28 2012-02-24 7.064 532,365 +76,989 0.22% 3,760,528
2012-02-27 2012-02-23 6.607 455,376 -37,620 0.19% 3,008,492
2012-02-24 2012-02-22 6.584 492,996 -875 0.20% 3,245,762
2012-02-23 2012-02-21 6.469 493,871 -3,499 0.20% 3,195,073
2012-02-22 2012-02-20 6.469 497,370 +13,123 0.20% 3,217,710
2012-02-21 2012-02-17 6.538 484,247 +11,811 0.20% 3,166,021
2012-02-20 2012-02-16 6.515 472,436 +5,249 0.19% 3,078,001
2012-02-16 2012-02-14 6.149 467,187 -6,561 0.19% 2,872,922
2012-02-14 2012-02-10 6.149 473,748 +8,749 0.19% 2,913,269
2012-02-13 2012-02-09 6.241 464,999 +4,374 0.19% 2,901,987
2012-02-10 2012-02-08 5.829 460,625 +5,249 0.19% 2,685,150
2012-02-07 2012-02-03 5.944 455,376 -1,749 0.19% 2,706,602
2012-01-20 2012-01-18 5.692 457,125 -10,062 0.19% 2,602,047
2012-01-19 2012-01-17 5.807 467,187 +4,375 0.19% 2,712,722
2012-01-17 2012-01-13 5.921 462,812 -24,059 0.19% 2,740,219
2012-01-12 2012-01-10 5.258 486,871 +4,374 0.20% 2,559,898
2012-01-11 2012-01-09 5.395 482,497 +5,249 0.20% 2,603,080
2012-01-09 2012-01-05 5.189 477,248 -2,187 0.20% 2,476,571
2012-01-05 2012-01-03 5.029 479,435 +4,812 0.20% 2,411,200
2012-01-04 2011-12-30 4.892 474,623 +6,561 0.19% 2,321,899
2011-12-15 2011-12-13 5.258 468,062 +8,749 0.19% 2,461,003
2011-12-13 2011-12-09 5.395 459,313 +6,562 0.19% 2,478,002
2011-12-12 2011-12-08 5.555 452,751 +1,750 0.19% 2,515,050
2011-12-05 2011-12-01 5.761 451,001 -18,810 0.19% 2,598,118
2011-12-01 2011-11-29 5.624 469,811 +12,248 0.19% 2,642,038
2011-11-29 2011-11-25 5.646 457,563 +4,374 0.19% 2,583,620
2011-11-21 2011-11-17 6.104 453,189 +6,562 0.19% 2,766,123
2011-11-16 2011-11-14 6.081 446,627 -5,687 0.18% 2,715,861
2011-11-15 2011-11-11 6.149 452,314 +4,375 0.19% 2,781,462
2011-11-14 2011-11-10 5.898 447,939 +7,436 0.18% 2,641,919
2011-11-11 2011-11-09 5.967 440,503 +4,375 0.18% 2,628,272
2011-11-08 2011-11-04 5.601 436,128 +4,374 0.18% 2,442,648
2011-11-04 2011-11-02 5.646 431,754 +2,625 0.18% 2,437,890
2011-11-01 2011-10-28 6.172 429,129 -14,873 0.18% 2,648,698
2011-10-31 2011-10-27 5.669 444,002 -4,375 0.18% 2,517,198
2011-10-28 2011-10-26 5.372 448,377 -16,622 0.18% 2,408,752
2011-10-26 2011-10-24 5.258 464,999 +16,622 0.19% 2,444,898
2011-10-19 2011-10-17 5.144 448,377 +4,375 0.18% 2,306,252
2011-10-06 2011-10-03 4.435 444,002 -4,375 0.18% 1,969,099
2011-10-03 2011-09-28 4.938 448,377 +875 0.18% 2,214,002
2011-09-28 2011-09-26 4.915 447,502 -8,311 0.18% 2,199,451
2011-09-08 2011-09-06 5.944 455,813 -3,062 0.18% 2,709,199
2011-09-05 2011-09-01 6.332 458,875 -1,313 0.19% 2,905,728
2011-08-29 2011-08-25 6.127 460,188 -8,748 0.19% 2,819,363
2011-08-26 2011-08-24 6.149 468,936 +8,748 0.19% 2,883,678
2011-08-23 2011-08-19 6.058 460,188 -23,621 0.19% 2,787,803
2011-08-19 2011-08-17 6.378 483,809 +437 0.20% 3,085,738
2011-08-18 2011-08-16 6.355 483,372 +2,625 0.20% 3,071,900
2011-08-17 2011-08-15 6.401 480,747 +17,060 0.19% 3,077,198
2011-08-12 2011-08-10 5.715 463,687 -19,685 0.19% 2,649,999
2011-08-10 2011-08-08 5.715 483,372 -4,374 0.20% 2,762,500
2011-08-09 2011-08-05 5.921 487,746 -17,498 0.20% 2,887,848
2011-07-29 2011-07-27 6.607 505,244 +4,374 0.20% 3,337,950
2011-07-26 2011-07-22 6.607 500,870 +12,686 0.20% 3,309,053
2011-07-21 2011-07-19 6.447 488,184 -17,497 0.20% 3,147,121
2011-07-19 2011-07-15 6.675 505,681 +21,872 0.20% 3,375,517
2011-07-18 2011-07-14 6.264 483,809 +4,374 0.20% 3,030,438
2011-07-15 2011-07-13 6.241 479,435 +4,374 0.19% 2,992,080
2011-07-14 2011-07-12 6.195 475,061 -26,246 0.19% 2,943,063
2011-07-13 2011-07-11 6.218 501,307 -6,999 0.20% 3,117,120
2011-07-12 2011-07-08 6.629 508,306 -15,748 0.20% 3,369,800
2011-07-08 2011-07-06 6.584 524,054 +12,248 0.21% 3,450,241
2011-07-06 2011-07-04 6.264 511,806 +8,749 0.21% 3,205,803
2011-07-05 2011-06-30 6.241 503,057 -8,749 0.20% 3,139,501
2011-07-04 2011-06-29 6.172 511,806 -6,561 0.21% 3,159,003
2011-06-30 2011-06-28 6.195 518,367 -8,749 0.21% 3,211,349
2011-06-29 2011-06-27 6.012 527,116 +17,498 0.21% 3,169,150
2011-06-28 2011-06-24 6.058 509,618 -13,124 0.21% 3,087,248
2011-06-27 2011-06-23 5.898 522,742 -14,435 0.21% 3,083,102
2011-06-24 2011-06-22 5.646 537,177 +4,374 0.22% 3,033,159
2011-06-23 2011-06-21 5.372 532,803 +13,123 0.21% 2,862,301
2011-06-22 2011-06-20 5.464 519,680 +10,062 0.21% 2,839,323
2011-06-20 2011-06-16 6.104 509,618 -4,375 0.21% 3,110,548
2011-06-17 2011-06-15 6.264 513,993 -10,498 0.21% 3,219,501
2011-06-16 2011-06-14 6.195 524,491 -14,436 0.21% 3,249,288
2011-06-13 2011-06-09 6.218 538,927 +6,999 0.22% 3,351,041
2011-06-10 2011-06-08 6.424 531,928 -16,623 0.21% 3,416,961
2011-06-09 2011-06-07 6.629 548,551 +13,124 0.22% 3,636,603
2011-06-08 2011-06-03 6.401 535,427 -875 0.22% 3,427,198
2011-06-07 2011-06-02 6.401 536,302 -3,500 0.22% 3,432,798
2011-06-01 2011-05-30 6.172 539,802 -4,374 0.22% 3,331,801
2011-05-30 2011-05-26 6.104 544,176 -12,249 0.22% 3,321,479
2011-05-25 2011-05-23 6.081 556,425 +3,500 0.22% 3,383,523
2011-05-24 2011-05-20 6.127 552,925 +4,374 0.22% 3,387,520
2011-05-23 2011-05-19 6.287 548,551 +4,375 0.22% 3,448,503
2011-05-20 2011-05-18 6.287 544,176 -85,739 0.22% 3,420,999
2011-05-19 2011-05-17 6.149 629,915 -66,491 0.25% 3,873,603
2011-05-18 2011-05-16 6.447 696,406 +4,375 0.28% 4,489,443
2011-05-16 2011-05-12 7.311 692,031 -34,558 0.28% 5,059,157
2011-05-13 2011-05-11 7.239 726,589 +64,410 0.29% 5,259,720
2011-05-12 2011-05-09 7.096 662,179 -2,930 0.28% 4,698,541
2011-05-11 2011-05-06 6.881 665,109 +5,023 0.28% 4,576,321
2011-05-09 2011-05-05 7.048 660,086 -1,674 0.28% 4,652,150
2011-05-06 2011-05-04 7.096 661,760 +5,441 0.28% 4,695,568
2011-05-05 2011-05-03 7.263 656,319 -31,811 0.28% 4,766,721
2011-05-03 2011-04-28 7.048 688,130 -10,883 0.29% 4,849,799
2011-04-29 2011-04-27 7.406 699,013 -15,906 0.29% 5,177,000
2011-04-28 2011-04-26 7.215 714,919 -418 0.30% 5,158,162
2011-04-27 2011-04-21 7.215 715,337 +22,184 0.30% 5,161,178
2011-04-26 2011-04-20 7.358 693,153 +36,416 0.29% 5,100,480
2011-04-21 2011-04-19 6.809 656,737 +837 0.28% 4,471,647
2011-04-20 2011-04-18 6.761 655,900 -41,857 0.28% 4,434,608
2011-04-19 2011-04-15 6.833 697,757 -29,300 0.29% 4,767,618
2011-04-18 2011-04-14 6.666 727,057 -10,046 0.31% 4,846,228
2011-04-15 2011-04-13 6.666 737,103 +6,697 0.31% 4,913,190
2011-04-14 2011-04-12 6.785 730,406 +87,900 0.31% 4,955,801
2011-04-13 2011-04-11 7.024 642,506 +76,598 0.27% 4,512,900
2011-04-12 2011-04-08 6.976 565,908 +1,256 0.24% 3,947,843
2011-04-11 2011-04-07 6.857 564,652 +51,903 0.24% 3,871,631
2011-04-08 2011-04-06 6.809 512,749 +11,301 0.22% 3,491,249
2011-04-07 2011-04-04 6.689 501,448 +12,139 0.21% 3,354,402
2011-04-06 2011-04-01 6.689 489,309 +10,883 0.21% 3,273,199
2011-04-04 2011-03-31 6.737 478,426 -88,319 0.20% 3,223,258
2011-04-01 2011-03-30 6.689 566,745 +24,277 0.24% 3,791,202
2011-03-31 2011-03-29 6.737 542,468 -21,765 0.23% 3,654,723
2011-03-30 2011-03-28 6.881 564,233 +125,571 0.24% 3,882,238
2011-03-29 2011-03-25 6.689 438,662 -837 0.18% 2,934,400
2011-03-28 2011-03-24 6.689 439,499 +29,718 0.19% 2,939,999
2011-03-25 2011-03-23 6.809 409,781 +7,953 0.17% 2,790,152
2011-03-21 2011-03-17 5.734 401,828 -41,020 0.17% 2,304,001
2011-03-17 2011-03-15 5.710 442,848 -2,093 0.19% 2,528,621
2011-03-14 2011-03-10 5.877 444,941 +6,279 0.19% 2,614,982
2011-03-02 2011-02-28 5.853 438,662 +1,674 0.18% 2,567,600
2011-02-23 2011-02-21 6.212 436,988 +1,674 0.18% 2,714,401
2011-02-15 2011-02-11 5.782 435,314 +838 0.18% 2,516,803
2011-02-07 2011-01-31 6.427 434,476 +8,371 0.18% 2,792,218
2011-01-28 2011-01-26 6.451 426,105 -4,186 0.18% 2,748,600
2011-01-27 2011-01-25 6.451 430,291 -4,185 0.18% 2,775,602
2011-01-25 2011-01-21 6.451 434,476 -20,929 0.18% 2,802,598
2011-01-21 2011-01-19 6.928 455,405 +16,743 0.19% 3,155,201
2011-01-20 2011-01-18 6.642 438,662 -7,953 0.18% 2,913,440
2011-01-18 2011-01-14 6.594 446,615 +7,534 0.19% 2,944,921
2011-01-06 2011-01-04 6.498 439,081 +4,186 0.19% 2,853,282
2011-01-04 2010-12-31 6.618 434,895 +2,511 0.18% 2,878,030
2010-12-29 2010-12-24 6.474 432,384 +4,605 0.18% 2,799,433
2010-12-28 2010-12-22 6.570 427,779 +3,348 0.18% 2,810,498
2010-12-23 2010-12-21 6.594 424,431 -25,951 0.18% 2,798,642
2010-12-22 2010-12-20 6.546 450,382 -12,557 0.19% 2,948,240
2010-12-16 2010-12-14 6.451 462,939 +10,883 0.20% 2,986,199
2010-12-14 2010-12-10 6.522 452,056 -4,186 0.19% 2,948,398
2010-12-10 2010-12-08 6.618 456,242 +4,186 0.19% 3,019,300
2010-12-08 2010-12-06 6.881 452,056 -171,196 0.19% 3,110,398
2010-12-07 2010-12-03 7.119 623,252 +26,789 0.26% 4,437,222
2010-11-30 2010-11-26 6.618 596,463 +8,371 0.25% 3,947,249
2010-11-29 2010-11-25 6.737 588,092 -24,277 0.25% 3,962,101
2010-11-24 2010-11-22 6.737 612,369 -3,348 0.26% 4,125,661
2010-11-19 2010-11-17 6.331 615,717 -21,766 0.26% 3,898,147
2010-11-18 2010-11-16 6.618 637,483 -93,760 0.27% 4,218,709
2010-11-17 2010-11-15 6.737 731,243 +36,834 0.31% 4,926,540
2010-11-15 2010-11-11 6.737 694,409 -33,485 0.29% 4,678,382
2010-11-12 2010-11-10 6.642 727,894 +12,557 0.31% 4,834,417
2010-11-11 2010-11-09 6.618 715,337 +62,785 0.30% 4,733,928
2010-11-10 2010-11-08 6.570 652,552 +5,860 0.28% 4,287,252
2010-11-09 2010-11-05 6.713 646,692 -8,790 0.27% 4,341,452
2010-11-08 2010-11-04 6.809 655,482 +18,836 0.28% 4,463,102
2010-11-05 2010-11-03 6.857 636,646 +33,067 0.27% 4,365,270
2010-11-04 2010-11-02 6.833 603,579 -6,697 0.25% 4,124,121
2010-11-03 2010-11-01 6.857 610,276 -11,301 0.26% 4,184,460
2010-11-02 2010-10-29 6.857 621,577 -1,675 0.26% 4,261,947
2010-11-01 2010-10-28 6.737 623,252 -6,697 0.26% 4,198,982
2010-10-29 2010-10-27 7.024 629,949 +82,040 0.27% 4,424,701
2010-10-28 2010-10-26 6.212 547,909 -2,930 0.23% 3,403,400
2010-10-27 2010-10-25 6.355 550,839 -8,371 0.23% 3,500,560
2010-10-26 2010-10-22 5.973 559,210 -4,186 0.24% 3,339,997
2010-10-25 2010-10-21 5.829 563,396 +6,278 0.24% 3,284,239
2010-10-19 2010-10-15 5.328 557,118 +4,186 0.24% 2,968,132
2010-10-11 2010-10-07 5.375 552,932 -4,186 0.23% 2,972,251
2010-10-06 2010-10-04 5.686 557,118 -10,464 0.24% 3,167,782
2010-09-30 2010-09-28 5.638 567,582 -8,371 0.24% 3,200,161
2010-09-28 2010-09-24 5.638 575,953 -4,186 0.24% 3,247,359
2010-09-27 2010-09-22 5.590 580,139 +4,186 0.24% 3,243,240
2010-09-22 2010-09-20 5.758 575,953 -4,186 0.24% 3,316,159
2010-09-21 2010-09-17 5.758 580,139 -56,507 0.24% 3,340,260
2010-09-20 2010-09-16 5.495 636,646 -33,904 0.27% 3,498,300
2010-09-16 2010-09-14 5.113 670,550 -4,186 0.28% 3,428,279
2010-09-13 2010-09-09 5.089 674,736 +4,186 0.28% 3,433,560
2010-09-09 2010-09-07 5.113 670,550 +418 0.28% 3,428,279
2010-09-08 2010-09-06 5.113 670,132 +31,393 0.28% 3,426,142
2010-09-07 2010-09-03 5.041 638,739 +19,673 0.27% 3,219,861
2010-09-06 2010-09-02 4.969 619,066 +4,186 0.26% 3,076,320
2010-09-03 2010-09-01 5.160 614,880 -26,789 0.26% 3,173,038
2010-09-02 2010-08-31 4.945 641,669 -20,928 0.27% 3,173,311
2010-09-01 2010-08-30 4.969 662,597 -16,743 0.28% 3,292,638
2010-08-31 2010-08-27 4.922 679,340 +65,715 0.29% 3,343,379
2010-08-30 2010-08-26 4.611 613,625 -6,697 0.26% 2,829,382
2010-08-27 2010-08-25 5.399 620,322 +5,860 0.26% 3,349,321
2010-08-26 2010-08-24 5.304 614,462 +8,372 0.26% 3,258,961
2010-08-25 2010-08-23 5.686 606,090 +52,321 0.26% 3,446,238
2010-08-24 2010-08-20 5.997 553,769 -39,764 0.23% 3,320,730
2010-08-23 2010-08-19 5.758 593,533 -20,092 0.25% 3,417,379
2010-08-20 2010-08-18 5.638 613,625 +126,409 0.26% 3,459,762
2010-08-19 2010-08-17 5.447 487,216 +7,953 0.21% 2,653,919
2010-08-18 2010-08-16 5.447 479,263 -7,535 0.20% 2,610,598
2010-08-16 2010-08-12 5.280 486,798 -4,185 0.21% 2,570,232
2010-08-13 2010-08-11 5.184 490,983 -10,465 0.21% 2,545,408
2010-08-12 2010-08-10 5.304 501,448 +33,486 0.21% 2,659,562
2010-08-11 2010-08-09 5.375 467,962 +9,627 0.20% 2,515,500
2010-08-10 2010-08-06 5.256 458,335 -29,300 0.19% 2,409,001
2010-08-09 2010-08-05 5.208 487,635 -30,137 0.21% 2,539,701
2010-08-06 2010-08-04 5.113 517,772 -41,857 0.22% 2,647,180
2010-08-05 2010-08-03 4.945 559,629 -96,271 0.24% 2,767,590
2010-08-03 2010-07-30 5.017 655,900 -41,857 0.28% 3,290,699
2010-08-02 2010-07-29 4.993 697,757 +20,928 0.29% 3,484,028
2010-07-30 2010-07-28 4.802 676,829 +39,346 0.29% 3,250,171
2010-07-29 2010-07-27 4.683 637,483 +6,697 0.27% 2,985,079
2010-07-26 2010-07-22 4.659 630,786 +12,557 0.27% 2,938,650
2010-07-19 2010-07-15 4.659 618,229 +2,930 0.26% 2,880,151
2010-07-16 2010-07-14 4.754 615,299 -20,928 0.26% 2,925,301
2010-07-15 2010-07-13 4.802 636,227 -16,743 0.27% 3,055,198
2010-07-14 2010-07-12 4.778 652,970 +25,114 0.28% 3,119,999
2010-07-06 2010-07-02 4.157 627,856 +92,086 0.26% 2,610,000
2010-07-02 2010-06-29 4.300 535,770 -8,372 0.23% 2,303,998
2010-06-25 2010-06-23 4.515 544,142 +12,557 0.23% 2,457,001
2010-06-24 2010-06-22 4.539 531,585 +4,186 0.22% 2,413,001
2010-06-23 2010-06-21 4.587 527,399 +8,371 0.22% 2,419,200
2010-06-22 2010-06-18 4.468 519,028 +12,557 0.22% 2,318,802
2010-06-21 2010-06-17 4.444 506,471 +50,229 0.21% 2,250,602
2010-06-11 2010-06-09 4.444 456,242 +8,371 0.19% 2,027,400
2010-06-08 2010-06-04 4.491 447,871 -8,371 0.19% 2,011,602
2010-06-07 2010-06-03 4.444 456,242 +4,186 0.19% 2,027,400
2010-06-03 2010-06-01 4.468 452,056 +8,371 0.19% 2,019,599
2010-06-01 2010-05-28 4.420 443,685 -8,371 0.19% 1,961,000
2010-05-27 2010-05-25 4.348 452,056 -4,186 0.19% 1,965,599
2010-05-26 2010-05-24 4.539 456,242 -16,743 0.19% 2,071,000
2010-05-25 2010-05-20 4.444 472,985 +62,786 0.20% 2,101,801
2010-05-24 2010-05-19 4.842 410,199 +4,185 0.17% 1,986,129
2010-05-20 2010-05-18 5.110 406,014 -13,205 0.17% 2,074,531
2010-05-19 2010-05-17 5.158 419,219 -32,057 0.18% 2,162,403
2010-05-17 2010-05-13 5.547 451,276 -822 0.19% 2,503,438
2010-05-14 2010-05-12 5.353 452,098 -20,550 0.19% 2,419,998
2010-05-11 2010-05-07 5.547 472,648 +73,979 0.20% 2,621,998
2010-05-10 2010-05-06 5.693 398,669 -53,429 0.17% 2,269,802
2010-05-07 2010-05-05 5.839 452,098 -41,100 0.19% 2,639,998
2010-05-06 2010-05-04 6.010 493,198 -2,055 0.21% 2,963,998
2010-05-05 2010-05-03 6.083 495,253 -5,343 0.21% 3,012,499
2010-05-04 2010-04-30 6.180 500,596 +32,880 0.22% 3,093,719
2010-05-03 2010-04-29 6.131 467,716 -66,993 0.20% 2,867,758
2010-04-30 2010-04-28 6.448 534,709 +23,838 0.23% 3,447,649
2010-04-29 2010-04-27 6.253 510,871 -111,381 0.22% 3,194,509
2010-04-28 2010-04-26 6.156 622,252 -90,419 0.27% 3,830,421
2010-04-27 2010-04-23 6.156 712,671 +121,244 0.31% 4,387,017
2010-04-26 2010-04-22 5.961 591,427 -15,207 0.26% 3,525,551
2010-04-23 2010-04-21 5.961 606,634 +34,113 0.26% 3,616,201
2010-04-22 2010-04-20 5.426 572,521 -212,075 0.25% 3,106,390
2010-04-21 2010-04-19 5.499 784,596 +186,593 0.34% 4,314,339
2010-04-20 2010-04-16 5.596 598,003 +2,877 0.26% 3,346,501
2010-04-19 2010-04-15 5.596 595,126 -11,508 0.26% 3,330,401
2010-04-16 2010-04-14 5.645 606,634 +1,233 0.26% 3,424,321
2010-04-15 2010-04-13 5.596 605,401 +65,349 0.26% 3,387,901
2010-04-14 2010-04-12 5.620 540,052 -279,479 0.23% 3,035,340
2010-04-13 2010-04-09 5.620 819,531 +238,790 0.35% 4,606,139
2010-04-12 2010-04-08 4.842 580,741 +8,220 0.25% 2,811,870
2010-04-09 2010-04-07 4.793 572,521 +24,660 0.25% 2,744,210
2010-04-08 2010-04-01 4.939 547,861 -176,729 0.24% 2,705,990
2010-04-07 2010-03-31 5.231 724,590 +49,319 0.31% 3,790,448
2010-04-01 2010-03-30 5.207 675,271 +40,278 0.29% 3,516,022
2010-03-31 2010-03-29 4.891 634,993 -20,550 0.27% 3,105,451
2010-03-29 2010-03-25 4.866 655,543 +8,220 0.28% 3,190,002
2010-03-26 2010-03-24 4.866 647,323 +13,563 0.28% 3,150,001
2010-03-24 2010-03-22 4.793 633,760 -4,110 0.27% 3,037,741
2010-03-23 2010-03-19 4.866 637,870 +18,495 0.28% 3,104,001
2010-03-17 2010-03-15 4.915 619,375 -822 0.27% 3,044,141
2010-03-16 2010-03-12 4.891 620,197 -4,110 0.27% 3,033,091
2010-03-15 2010-03-11 4.915 624,307 -4,932 0.27% 3,068,381
2010-03-11 2010-03-09 4.939 629,239 +4,110 0.27% 3,107,931
2010-03-10 2010-03-08 4.988 625,129 +20,550 0.27% 3,118,051
2010-03-09 2010-03-05 4.939 604,579 -3,699 0.26% 2,986,131
2010-03-05 2010-03-03 4.891 608,278 +2,055 0.26% 2,974,801
2010-03-02 2010-02-26 4.939 606,223 -7,809 0.26% 2,994,251
2010-03-01 2010-02-25 5.085 614,032 +7,398 0.26% 3,122,461
2010-02-26 2010-02-24 4.939 606,634 +8,220 0.26% 2,996,281
2010-02-25 2010-02-23 4.939 598,414 +12,330 0.26% 2,955,681
2010-02-24 2010-02-22 4.526 586,084 +8,220 0.25% 2,652,360
2010-02-23 2010-02-19 4.501 577,864 +6,165 0.25% 2,601,100
2010-02-22 2010-02-18 4.526 571,699 -8,220 0.25% 2,587,260
2010-02-19 2010-02-17 4.672 579,919 +26,304 0.25% 2,709,120
2010-02-17 2010-02-11 4.355 553,615 +82,200 0.24% 2,411,130
2010-02-12 2010-02-10 4.331 471,415 +4,110 0.20% 2,041,659
2010-02-11 2010-02-09 4.501 467,305 +7,398 0.20% 2,103,448
2010-02-09 2010-02-05 4.623 459,907 +72,746 0.20% 2,126,098
2010-02-08 2010-02-04 4.891 387,161 -4,110 0.17% 1,893,422
2010-02-02 2010-01-29 4.988 391,271 +41,100 0.17% 1,951,602
2010-01-29 2010-01-27 4.939 350,171 -10,686 0.15% 1,729,561
2010-01-28 2010-01-26 4.939 360,857 +13,152 0.16% 1,782,341
2010-01-26 2010-01-22 5.353 347,705 -140,561 0.15% 1,861,201
2010-01-25 2010-01-21 5.572 488,266 -50,553 0.21% 2,720,519
2010-01-22 2010-01-20 5.815 538,819 +41,511 0.23% 3,133,289
2010-01-20 2010-01-18 5.450 497,308 +4,110 0.21% 2,710,399
2010-01-19 2010-01-15 5.596 493,198 +4,110 0.21% 2,759,999
2010-01-18 2010-01-14 5.596 489,088 -11,097 0.21% 2,736,999
2010-01-15 2010-01-13 5.669 500,185 -8,220 0.22% 2,835,609
2010-01-14 2010-01-12 5.718 508,405 -29,181 0.22% 2,906,949
2010-01-13 2010-01-11 5.620 537,586 -13,563 0.23% 3,021,479
2010-01-12 2010-01-08 5.839 551,149 +3,288 0.24% 3,218,400
2010-01-11 2010-01-07 5.912 547,861 +12,741 0.24% 3,239,190
2010-01-08 2010-01-06 6.010 535,120 +17,262 0.23% 3,215,939
2010-01-07 2010-01-05 6.083 517,858 +18,495 0.22% 3,149,999
2010-01-06 2010-01-04 5.839 499,363 +7,398 0.22% 2,915,999
2010-01-05 2009-12-31 5.888 491,965 +99,872 0.21% 2,896,739
2009-12-30 2009-12-28 5.547 392,093 -18,495 0.17% 2,175,122
2009-12-29 2009-12-24 5.426 410,588 +28,770 0.18% 2,227,772
2009-12-23 2009-12-21 5.499 381,818 +6,165 0.16% 2,099,542
2009-12-21 2009-12-17 5.742 375,653 -7,398 0.16% 2,157,042
2009-12-17 2009-12-15 6.034 383,051 +2,466 0.17% 2,311,362
2009-12-16 2009-12-14 5.985 380,585 -4,110 0.16% 2,277,962
2009-12-15 2009-12-11 6.034 384,695 +5,343 0.17% 2,321,282
2009-12-14 2009-12-10 6.131 379,352 -38,634 0.16% 2,325,962
2009-12-11 2009-12-09 6.545 417,986 -12,329 0.18% 2,735,733
2009-12-10 2009-12-08 6.472 430,315 +61,649 0.19% 2,785,017
2009-12-09 2009-12-07 6.083 368,666 +83,433 0.16% 2,242,502
2009-12-08 2009-12-04 6.180 285,233 +18,906 0.12% 1,762,760
2009-12-07 2009-12-03 6.058 266,327 +13,152 0.11% 1,613,520
2009-12-04 2009-12-02 6.156 253,175 +16,029 0.11% 1,558,479
2009-12-03 2009-12-01 5.815 237,146 -35,757 0.10% 1,379,029
2009-12-02 2009-11-30 5.693 272,903 -5,343 0.12% 1,553,760
2009-12-01 2009-11-27 5.110 278,246 +4,110 0.12% 1,421,700
2009-11-30 2009-11-26 5.328 274,136 +822 0.12% 1,460,730
2009-11-27 2009-11-25 5.353 273,314 +78,090 0.12% 1,463,000
2009-11-26 2009-11-24 4.891 195,224 -822 0.08% 954,748
2009-11-19 2009-11-17 4.818 196,046 -3,288 0.08% 944,459
2009-11-18 2009-11-16 4.866 199,334 +11,508 0.09% 969,999
2009-11-17 2009-11-13 4.599 187,826 -6,165 0.08% 863,728
2009-11-11 2009-11-09 4.672 193,991 -16,440 0.08% 906,239
2009-11-10 2009-11-06 4.891 210,431 +69,869 0.09% 1,029,119
2009-11-03 2009-10-30 4.428 140,562 +4,110 0.06% 622,442
2009-10-30 2009-10-28 4.258 136,452 +2,055 0.06% 581,002
2009-10-28 2009-10-23 4.380 134,397 -12,329 0.06% 588,602
2009-10-23 2009-10-21 4.428 146,726 -12,330 0.06% 649,738
2009-10-22 2009-10-20 4.501 159,056 +23,015 0.07% 715,948
2009-10-21 2009-10-19 3.917 136,041 -1,644 0.06% 532,912
2009-10-19 2009-10-15 3.674 137,685 +8,220 0.06% 505,852
2009-10-15 2009-10-13 3.650 129,465 -4,110 0.06% 472,502
2009-10-09 2009-10-07 3.674 133,575 +18,084 0.06% 490,752
2009-10-08 2009-10-06 3.528 115,491 +14,385 0.05% 407,451
2009-10-06 2009-10-02 3.601 101,106 -8,220 0.04% 364,081
2009-10-02 2009-09-29 3.625 109,326 -31,236 0.05% 396,341
2009-09-30 2009-09-28 3.528 140,562 +822 0.06% 495,902
2009-09-29 2009-09-25 3.820 139,740 -39,455 0.06% 533,802
2009-09-28 2009-09-24 3.917 179,195 -16,440 0.08% 701,959
2009-09-25 2009-09-23 3.674 195,635 -36,990 0.08% 718,759
2009-09-24 2009-09-22 3.479 232,625 -11,097 0.10% 809,379
2009-09-23 2009-09-21 3.528 243,722 +8,220 0.11% 859,850
2009-09-22 2009-09-18 3.625 235,502 +82,200 0.10% 853,769
2009-09-21 2009-09-17 3.625 153,302 +8,220 0.07% 555,768
2009-09-18 2009-09-16 3.358 145,082 +7,397 0.06% 487,138
2009-09-17 2009-09-15 3.382 137,685 -8,219 0.06% 465,652
2009-09-16 2009-09-14 3.601 145,904 +12,329 0.06% 525,398
2009-09-15 2009-09-11 3.650 133,575 +14,385 0.06% 487,502
2009-09-14 2009-09-10 3.601 119,190 +26,715 0.05% 429,202
2009-09-11 2009-09-09 3.528 92,475 +16,440 0.04% 326,251
2009-09-10 2009-09-08 3.625 76,035 -8,220 0.03% 275,651
2009-09-07 2009-09-03 3.625 84,255 +2,877 0.04% 305,451
2009-09-04 2009-09-02 3.455 81,378 +8,220 0.04% 281,161
2009-09-03 2009-09-01 3.625 73,158 -822 0.03% 265,221
2009-09-02 2009-08-31 3.625 73,980 -10,686 0.03% 268,201
2009-09-01 2009-08-28 3.796 84,666 +6,165 0.04% 321,361
2009-08-31 2009-08-27 3.966 78,501 +11,097 0.03% 311,331
2009-08-26 2009-08-24 4.501 67,404 +18,084 0.03% 303,401
2009-08-24 2009-08-20 5.401 49,320 +2,055 0.02% 266,401
2009-08-21 2009-08-19 5.401 47,265 -2,055 0.02% 255,301
2009-08-20 2009-08-18 5.450 49,320 -77,679 0.02% 268,801
2009-08-19 2009-08-17 5.255 126,999 +11,919 0.05% 667,442
2009-08-18 2009-08-14 5.620 115,080 +18,906 0.05% 646,802
2009-08-14 2009-08-12 5.645 96,174 +2,055 0.04% 542,882
2009-08-13 2009-08-11 5.791 94,119 -71,924 0.04% 545,022
2009-08-12 2009-08-10 5.401 166,043 +4,521 0.07% 896,878
2009-08-11 2009-08-07 5.474 161,522 +11,919 0.07% 884,248
2009-08-10 2009-08-06 5.888 149,603 +41,099 0.06% 880,877
2009-08-07 2009-08-05 5.985 108,504 -16,440 0.05% 649,442
2009-08-06 2009-08-04 5.766 124,944 +21,372 0.05% 720,483
2009-08-05 2009-08-03 5.596 103,572 -41,099 0.04% 579,602
2009-08-04 2009-07-31 5.353 144,671 +63,704 0.06% 774,397
2009-07-31 2009-07-29 5.061 80,967 -60,005 0.03% 409,761
2009-07-30 2009-07-28 5.280 140,972 +58,772 0.06% 744,307
2009-07-29 2009-07-27 4.939 82,200 -16,440 0.04% 406,001
2009-07-28 2009-07-24 4.818 98,640 -49,730 0.04% 475,202
2009-07-27 2009-07-23 4.866 148,370 +18,494 0.06% 721,998
2009-07-24 2009-07-22 4.818 129,876 +2,055 0.06% 625,682
2009-07-23 2009-07-21 4.842 127,821 -69,869 0.06% 618,892
2009-07-22 2009-07-20 4.964 197,690 +3,288 0.09% 981,239
2009-07-21 2009-07-17 4.818 194,402 +117,956 0.08% 936,539
2009-07-20 2009-07-16 4.355 76,446 +21,372 0.03% 332,941
2009-07-17 2009-07-15 4.355 55,074 -61,650 0.02% 239,861
2009-07-16 2009-07-14 4.331 116,724 -32,057 0.05% 505,522
2009-07-15 2009-07-13 4.307 148,781 -39,867 0.06% 640,738
2009-07-14 2009-07-10 4.355 188,648 +9,042 0.08% 821,609
2009-07-13 2009-07-09 4.355 179,606 -1,233 0.08% 782,228
2009-07-09 2009-07-07 4.404 180,839 -6,165 0.08% 796,398
2009-07-03 2009-06-30 4.404 187,004 +6,165 0.08% 823,549
2009-06-29 2009-06-25 4.501 180,839 -8,220 0.08% 813,998
2009-06-26 2009-06-24 4.331 189,059 +2,466 0.08% 818,799
2009-06-18 2009-06-16 3.917 186,593 -4,110 0.08% 730,939
2009-06-16 2009-06-12 4.161 190,703 -41,100 0.08% 793,439
2009-06-15 2009-06-11 4.136 231,803 -8,220 0.10% 958,799
2009-06-11 2009-06-09 4.234 240,023 -3,699 0.10% 1,016,159
2009-06-10 2009-06-08 4.355 243,722 +41,100 0.11% 1,061,469
2009-06-09 2009-06-05 4.331 202,622 -21,783 0.09% 877,539
2009-06-08 2009-06-04 4.662 224,405 -9,864 0.10% 1,046,195
2009-06-05 2009-06-03 4.687 234,269 +47,754 0.10% 1,098,022
2009-06-04 2009-06-02 4.612 186,515 -89,447 0.08% 860,249
2009-06-03 2009-06-01 4.463 275,962 -41,315 0.12% 1,231,518
2009-06-02 2009-05-29 4.438 317,277 +17,649 0.14% 1,407,982
2009-06-01 2009-05-27 4.338 299,628 +48,534 0.13% 1,299,781
2009-05-29 2009-05-26 4.163 251,094 -3,209 0.11% 1,045,421
2009-05-25 2009-05-21 4.263 254,303 -40,110 0.11% 1,084,142
2009-05-22 2009-05-20 4.288 294,413 +60,166 0.13% 1,262,478
2009-05-21 2009-05-19 4.338 234,247 +47,732 0.10% 1,016,159
2009-05-15 2009-05-13 4.238 186,515 +16,044 0.08% 790,499
2009-05-14 2009-05-12 4.163 170,471 +4,011 0.08% 709,750
2009-05-12 2009-05-08 4.288 166,460 -40,111 0.07% 713,800
2009-05-11 2009-05-07 4.363 206,571 +18,451 0.09% 901,251
2009-05-08 2009-05-06 4.438 188,120 -4,011 0.08% 834,821
2009-05-07 2009-05-05 4.488 192,131 +46,128 0.08% 862,201
2009-05-06 2009-05-04 4.089 146,003 +36,099 0.06% 596,958
2009-04-27 2009-04-23 4.338 109,904 -4,011 0.05% 476,762
2009-04-24 2009-04-22 4.089 113,915 +12,836 0.05% 465,761
2009-04-22 2009-04-20 4.463 101,079 -2,006 0.04% 451,079
2009-04-21 2009-04-17 4.388 103,085 +14,039 0.05% 452,321
2009-04-20 2009-04-16 4.512 89,046 -30,885 0.04% 401,820
2009-04-17 2009-04-15 3.889 119,931 +4,412 0.05% 466,439
2009-04-16 2009-04-14 3.490 115,519 +8,022 0.05% 403,199
2009-04-09 2009-04-07 3.116 107,497 -20,858 0.05% 335,000
2009-04-08 2009-04-06 3.266 128,355 -24,066 0.06% 419,201
2009-04-07 2009-04-03 3.241 152,421 -68,189 0.07% 494,000
2009-04-02 2009-03-31 2.693 220,610 -56,556 0.10% 594,001
2009-04-01 2009-03-30 2.742 277,166 +12,033 0.12% 760,101
2009-03-25 2009-03-23 2.892 265,133 +4,413 0.12% 766,761
2009-03-19 2009-03-17 2.967 260,720 +27,275 0.12% 773,499
2009-03-13 2009-03-11 2.668 233,445 +802 0.10% 622,740
2009-03-11 2009-03-09 2.568 232,643 -11,231 0.10% 597,401
2009-02-24 2009-02-20 2.817 243,874 -16,044 0.11% 687,041
2009-02-09 2009-02-05 2.867 259,918 -19,253 0.11% 745,200
2009-02-06 2009-02-04 2.967 279,171 +2,005 0.12% 828,239
2009-01-20 2009-01-16 3.341 277,166 +31,287 0.12% 925,941
2009-01-19 2009-01-15 2.817 245,879 -26,072 0.11% 692,689
2009-01-16 2009-01-14 3.191 271,951 -803 0.12% 867,839
2009-01-13 2009-01-09 3.715 272,754 +32,490 0.12% 1,013,202
2009-01-12 2009-01-08 3.640 240,264 +33,693 0.11% 874,541
2009-01-09 2009-01-07 4.039 206,571 -1,604 0.09% 834,301
2009-01-08 2009-01-06 3.091 208,175 -45,325 0.09% 643,560
2009-01-05 2008-12-31 2.019 253,500 -7,621 0.11% 511,919
2008-12-30 2008-12-24 2.044 261,121 +8,022 0.12% 533,819
2008-12-29 2008-12-22 2.019 253,099 +4,011 0.11% 511,109
2008-12-23 2008-12-19 2.019 249,088 +20,055 0.11% 503,010
2008-12-16 2008-12-12 1.994 229,033 -14,841 0.10% 456,800
2008-12-15 2008-12-11 2.169 243,874 +23,666 0.11% 528,960
2008-11-12 2008-11-10 2.169 220,208 +14,038 0.10% 477,629
2008-11-10 2008-11-06 2.144 206,170 -19,253 0.09% 442,041
2008-11-07 2008-11-05 2.244 225,423 +59,364 0.10% 505,800
2008-10-22 2008-10-20 2.044 166,059 -12,033 0.07% 339,480
2008-10-20 2008-10-16 2.069 178,092 -4,011 0.08% 368,520
2008-10-13 2008-10-09 2.144 182,103 -8,022 0.08% 390,440
2008-10-10 2008-10-08 2.044 190,125 -36,100 0.08% 388,679
2008-10-09 2008-10-06 2.169 226,225 +33,292 0.10% 490,680
2008-10-08 2008-10-03 2.493 192,933 -16,847 0.08% 481,000
2008-10-06 2008-10-02 2.568 209,780 -44,924 0.09% 538,691
2008-10-03 2008-09-30 2.269 254,704 +4,011 0.11% 577,851
2008-10-02 2008-09-29 2.194 250,693 -4,813 0.11% 550,001
2008-09-30 2008-09-26 2.244 255,506 +80,623 0.11% 573,300
2008-09-29 2008-09-25 2.344 174,883 -4,011 0.08% 409,840
2008-09-26 2008-09-24 1.994 178,894 +24,066 0.08% 356,799
2008-09-24 2008-09-22 1.446 154,828 -186,916 0.07% 223,880
2008-09-23 2008-09-19 1.371 341,744 +245,478 0.15% 468,600
2008-09-22 2008-09-18 1.197 96,266 +28,078 0.04% 115,200
2008-08-21 2008-08-19 4.488 68,188 -3,209 0.03% 305,998
2008-08-12 2008-08-08 5.535 71,397 -401 0.03% 395,159
2008-08-04 2008-07-31 6.258 71,798 -3,610 0.03% 449,288
2008-07-31 2008-07-29 6.507 75,408 +1,203 0.03% 490,678
2008-07-29 2008-07-25 6.482 74,205 -20,055 0.03% 481,000
2008-07-28 2008-07-24 6.482 94,260 -12,034 0.04% 610,997
2008-07-23 2008-07-21 6.457 106,294 -28,077 0.05% 686,352
2008-07-22 2008-07-18 6.432 134,371 -29,281 0.06% 864,298
2008-07-21 2008-07-17 6.457 163,652 -4,011 0.07% 1,056,719
2008-07-18 2008-07-16 6.332 167,663 -2,006 0.07% 1,061,719
2008-07-17 2008-07-15 6.283 169,669 -96,266 0.08% 1,065,961
2008-07-16 2008-07-14 6.507 265,935 -9,225 0.12% 1,730,432
2008-07-15 2008-07-11 6.482 275,160 -2,808 0.12% 1,783,599
2008-07-14 2008-07-10 6.457 277,968 -271,951 0.12% 1,794,870
2008-07-11 2008-07-09 6.432 549,919 +39,709 0.25% 3,537,178
2008-07-10 2008-07-08 6.532 510,210 0.23% 3,332,642

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top