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: KGI ASIA LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.290 0 +0
2022-10-31 2022-10-27 0.290 0 -463,666
2022-03-18 2022-03-16 0.290 463,666 +2,000 0.20% 134,463
2021-03-03 2021-03-01 0.340 461,666 +120,000 0.20% 156,966
2021-02-25 2021-02-23 0.470 341,666 -2,400 0.15% 160,583
2021-02-22 2021-02-18 0.480 344,066 -50,000 0.15% 165,152
2021-02-19 2021-02-17 0.450 394,066 -150,000 0.17% 177,330
2021-02-18 2021-02-16 0.440 544,066 -8,000 0.23% 239,389
2021-02-03 2021-02-01 0.430 552,066 -120,000 0.24% 237,388
2021-01-26 2021-01-22 0.580 672,066 +200,000 0.29% 389,798
2021-01-25 2021-01-21 0.500 472,066 +100,000 0.20% 236,033
2021-01-20 2021-01-18 0.480 372,066 -30,000 0.16% 178,592
2021-01-12 2021-01-08 0.590 402,066 -20,000 0.17% 237,219
2021-01-07 2021-01-05 0.580 422,066 +20,000 0.18% 244,798
2020-12-29 2020-12-24 0.520 402,066 +249,200 0.17% 209,074
2020-12-28 2020-12-22 0.680 152,866 -30,000 0.07% 103,949
2020-12-23 2020-12-21 0.620 182,866 -25,200 0.08% 113,377
2020-12-22 2020-12-18 0.700 208,066 +40,000 0.09% 145,646
2020-12-21 2020-12-17 0.510 168,066 +32,000 0.07% 85,714
2020-12-18 2020-12-16 0.490 136,066 -50,000 0.06% 66,672
2020-12-17 2020-12-15 0.490 186,066 +10,000 0.08% 91,172
2020-12-16 2020-12-14 0.490 176,066 -200,000 0.08% 86,272
2020-12-11 2020-12-09 0.520 376,066 +250,000 0.16% 195,554
2020-11-09 2020-11-05 0.890 126,066 +10,000 0.05% 112,199
2020-09-08 2020-09-04 1.430 116,066 -14,800 0.05% 165,974
2020-09-07 2020-09-03 1.610 130,866 +800 0.06% 210,694
2020-09-04 2020-09-02 1.080 130,066 +4,000 0.06% 140,471
2020-08-24 2020-08-20 1.240 126,066 -67,200 0.05% 156,322
2020-08-20 2020-08-18 1.240 193,266 +2,000 0.08% 239,650
2020-08-18 2020-08-14 1.310 191,266 +4,000 0.08% 250,558
2020-08-17 2020-08-13 1.330 187,266 -210,000 0.08% 249,064
2020-08-14 2020-08-12 1.390 397,266 +218,160 0.17% 552,200
2020-08-13 2020-08-11 1.400 179,106 +10,000 0.23% 250,748
2020-08-12 2020-08-10 1.450 169,106 +71,200 0.22% 245,204
2020-08-10 2020-08-06 1.500 97,906 -4,000 0.13% 146,859
2020-07-29 2020-07-27 1.430 101,906 -400 0.13% 145,726
2020-07-16 2020-07-14 1.430 102,306 -100,000 0.13% 146,298
2020-07-15 2020-07-13 1.427 202,306 +15,700 0.26% 288,623
2020-07-14 2020-07-10 1.504 186,606 -6,976 0.24% 280,615
2020-07-13 2020-07-09 1.629 193,582 -14,938 0.24% 315,364
2020-07-10 2020-07-08 1.658 208,520 +16,598 0.26% 345,730
2020-07-08 2020-07-06 2.314 191,922 -9,337 0.24% 444,014
2020-07-07 2020-07-03 2.603 201,259 -10,374 0.25% 523,817
2020-06-30 2020-06-26 2.699 211,633 -5,809 0.26% 571,218
2020-06-29 2020-06-24 2.314 217,442 +12,034 0.27% 503,055
2020-06-23 2020-06-19 3.181 205,408 -23,653 0.25% 653,420
2020-06-19 2020-06-17 2.699 229,061 -4,979 0.28% 618,258
2020-06-17 2020-06-15 2.246 234,040 -32,781 0.29% 525,662
2020-06-05 2020-06-03 1.832 266,821 -46,890 0.33% 488,691
2020-06-04 2020-06-02 2.101 313,711 +81,746 0.39% 659,245
2020-06-03 2020-06-01 1.803 231,965 -2,865 0.29% 418,143
2020-06-01 2020-05-28 1.475 234,830 +2,242 0.29% 346,343
2020-05-27 2020-05-25 1.465 232,588 -7,884 0.29% 340,794
2020-05-19 2020-05-15 1.417 240,472 +5,809 0.30% 340,755
2020-05-14 2020-05-12 1.475 234,663 -62,242 0.29% 346,096
2020-04-15 2020-04-09 1.966 296,905 -5,810 0.37% 583,860
2020-04-01 2020-03-30 1.909 302,715 -19,918 0.38% 577,777
2020-03-17 2020-03-13 2.236 322,633 -830 0.40% 721,535
2020-03-16 2020-03-12 2.265 323,463 -3,112 0.40% 732,746
2020-03-11 2020-03-09 2.381 326,575 -12,448 0.41% 777,572
2020-02-27 2020-02-25 2.506 339,023 -93,365 0.42% 849,695
2020-02-26 2020-02-24 2.458 432,388 -12,448 0.54% 1,062,856
2020-02-14 2020-02-12 2.400 444,836 +31,121 0.55% 1,067,727
2020-02-12 2020-02-10 2.506 413,715 -1,867 0.51% 1,036,897
2020-02-10 2020-02-06 2.506 415,582 +4,564 0.52% 1,041,576
2020-02-06 2020-02-04 2.458 411,018 -6,224 0.51% 1,010,327
2020-01-31 2020-01-29 2.506 417,242 -134,860 0.52% 1,045,736
2020-01-30 2020-01-24 2.555 552,102 -1,763 0.69% 1,410,347
2020-01-14 2020-01-10 2.506 553,865 -8,299 0.69% 1,388,155
2020-01-08 2020-01-06 2.506 562,164 +4,149 0.70% 1,408,955
2020-01-06 2020-01-02 2.458 558,015 -10,374 0.69% 1,371,661
2020-01-02 2019-12-27 2.458 568,389 +31,122 0.71% 1,397,162
2019-12-27 2019-12-20 2.555 537,267 -4,150 0.67% 1,372,451
2019-12-23 2019-12-19 2.603 541,417 +2,905 0.67% 1,409,147
2019-12-04 2019-12-02 3.470 538,512 -4,150 0.67% 1,868,782
2019-12-03 2019-11-29 3.422 542,662 +2,075 0.67% 1,857,028
2019-11-11 2019-11-07 3.326 540,587 -415 0.67% 1,797,817
2019-11-01 2019-10-30 3.422 541,002 -10,789 0.67% 1,851,348
2019-10-31 2019-10-29 3.470 551,791 +415 0.68% 1,914,864
2019-10-30 2019-10-28 3.277 551,376 -415 0.68% 1,807,122
2019-10-29 2019-10-25 3.036 551,791 -8,299 0.68% 1,675,506
2019-10-28 2019-10-24 3.133 560,090 -7,788 0.69% 1,754,696
2019-10-25 2019-10-23 3.326 567,878 -1,244 0.70% 1,888,578
2019-10-22 2019-10-18 3.326 569,122 +8,299 0.71% 1,892,715
2019-10-18 2019-10-16 3.567 560,823 -8,299 0.70% 2,000,269
2019-10-16 2019-10-14 3.808 569,122 -20,748 0.71% 2,167,022
2019-09-30 2019-09-26 3.952 589,870 -24,897 0.73% 2,331,315
2019-09-27 2019-09-25 4.049 614,767 +12,448 0.76% 2,488,976
2019-09-25 2019-09-23 4.531 602,319 +10,789 0.75% 2,728,885
2019-09-23 2019-09-19 4.386 591,530 -20,748 0.73% 2,594,472
2019-09-20 2019-09-18 4.627 612,278 +830 0.76% 2,833,027
2019-09-19 2019-09-17 4.675 611,448 -48,134 0.76% 2,858,657
2019-09-18 2019-09-16 5.013 659,582 +10,374 0.82% 3,306,229
2019-09-17 2019-09-13 5.302 649,208 +89,630 0.81% 3,441,972
2019-09-16 2019-09-12 4.627 559,578 +6,639 0.69% 2,589,183
2019-09-13 2019-09-11 3.904 552,939 +18,704 0.69% 2,158,704
2019-09-11 2019-09-09 3.470 534,235 -10,374 0.66% 1,853,940
2019-09-10 2019-09-06 3.567 544,609 +10,374 0.68% 1,942,439
2019-09-09 2019-09-05 4.772 534,235 -8,299 0.66% 2,549,167
2019-09-02 2019-08-29 3.133 542,534 +8,299 0.67% 1,699,695
2019-08-27 2019-08-23 3.229 534,235 +830 0.66% 1,725,194
2019-08-21 2019-08-19 3.422 533,405 +830 0.66% 1,825,350
2019-08-20 2019-08-16 3.470 532,575 -55,189 0.66% 1,848,179
2019-08-14 2019-08-12 3.808 587,764 +60,583 0.73% 2,238,004
2019-08-13 2019-08-09 3.856 527,181 +830 0.65% 2,032,734
2019-08-07 2019-08-05 4.145 526,351 -8,797 0.65% 2,181,749
2019-07-29 2019-07-25 4.916 535,148 -623 0.66% 2,630,903
2019-07-26 2019-07-24 5.109 535,771 -9,958 0.66% 2,737,259
2019-07-22 2019-07-18 5.205 545,729 -15,354 0.68% 2,840,741
2019-07-19 2019-07-17 5.302 561,083 +25,312 0.70% 2,974,751
2019-07-18 2019-07-16 5.398 535,771 +4,980 0.66% 2,892,198
2019-07-03 2019-06-28 6.459 530,791 +4,149 0.66% 3,428,145
2019-05-27 2019-05-23 6.844 526,642 +830 0.65% 3,604,414
2019-05-16 2019-05-14 7.519 525,812 +6,225 0.65% 3,953,538
2019-05-14 2019-05-09 7.808 519,587 +726 0.64% 4,056,991
2019-05-10 2019-05-08 8.001 518,861 -6,225 0.64% 4,151,355
2019-05-09 2019-05-07 8.001 525,086 +8,299 0.65% 4,201,161
2019-05-08 2019-05-06 7.808 516,787 -1,659 0.64% 4,035,129
2019-05-07 2019-05-03 7.230 518,446 -353 0.64% 3,748,224
2019-05-03 2019-04-30 8.772 518,799 +3,112 0.64% 4,550,942
2019-05-02 2019-04-29 9.061 515,687 +20,748 0.64% 4,672,775
2019-04-26 2019-04-24 9.254 494,939 -16,806 0.61% 4,580,192
2019-04-25 2019-04-23 9.350 511,745 -3,942 0.63% 4,785,046
2019-04-24 2019-04-18 9.447 515,687 -30,478 0.64% 4,871,616
2019-04-23 2019-04-17 9.640 546,165 -1,888 0.68% 5,264,834
2019-04-18 2019-04-16 9.640 548,053 +35,313 0.68% 5,283,033
2019-04-17 2019-04-15 9.640 512,740 +15,561 0.95% 4,942,629
2019-04-16 2019-04-12 9.736 497,179 +32,055 0.93% 4,840,553
2019-04-15 2019-04-11 9.640 465,124 -19,336 0.87% 4,483,628
2019-04-12 2019-04-10 9.736 484,460 +25,415 0.90% 4,716,720
2019-04-11 2019-04-09 9.640 459,045 +7,802 0.85% 4,425,028
2019-04-10 2019-04-08 9.543 451,243 -6,660 0.84% 4,306,322
2019-04-09 2019-04-04 9.543 457,903 +10,373 0.85% 4,369,880
2019-04-08 2019-04-03 9.543 447,530 -9,461 0.83% 4,270,888
2019-04-03 2019-04-01 9.543 456,991 +10,374 0.85% 4,361,176
2019-04-02 2019-03-29 9.543 446,617 -2,074 0.83% 4,262,175
2019-04-01 2019-03-28 9.543 448,691 +2,074 0.84% 4,281,967
2019-03-28 2019-03-26 9.543 446,617 -2,718 0.83% 4,262,175
2019-03-27 2019-03-25 9.447 449,335 +4,586 0.84% 4,244,799
2019-03-26 2019-03-22 9.447 444,749 -3,341 0.83% 4,201,476
2019-03-25 2019-03-21 9.350 448,090 -6,660 0.83% 4,189,843
2019-03-22 2019-03-20 9.447 454,750 -2,448 0.85% 4,295,954
2019-03-19 2019-03-15 9.447 457,198 -2,490 0.85% 4,319,079
2019-03-18 2019-03-14 9.350 459,688 +4,150 0.86% 4,298,290
2019-03-15 2019-03-13 9.447 455,538 +5,187 0.85% 4,303,398
2019-03-14 2019-03-12 9.447 450,351 +5,187 0.84% 4,254,397
2019-03-08 2019-03-06 9.511 445,164 +1,037 0.83% 4,234,004
2019-03-07 2019-03-05 9.607 444,127 -1,500 0.83% 4,266,809
2019-03-04 2019-02-28 9.319 445,627 -15,864 0.83% 4,152,784
2019-02-28 2019-02-26 9.415 461,491 +14,573 0.86% 4,344,956
2019-02-27 2019-02-25 9.319 446,918 -2,082 0.83% 4,164,814
2019-02-26 2019-02-22 9.511 449,000 +2,706 0.83% 4,270,489
2019-02-22 2019-02-20 9.607 446,294 +9,472 0.83% 4,287,628
2019-02-14 2019-02-12 10.856 436,822 +3,331 0.81% 4,742,191
2018-12-11 2018-12-07 9.799 433,491 +1,041 0.80% 4,247,920
2018-12-07 2018-12-05 9.895 432,450 -20,797 0.80% 4,279,265
2018-12-06 2018-12-04 9.991 453,247 -4,788 0.84% 4,528,604
2018-12-05 2018-12-03 10.280 458,035 +1,874 0.85% 4,708,456
2018-12-04 2018-11-30 9.991 456,161 -4,185 0.85% 4,557,719
2018-11-29 2018-11-27 10.856 460,346 +2,061 0.85% 4,997,570
2018-11-26 2018-11-22 10.760 458,285 +5,496 0.85% 4,931,167
2018-11-23 2018-11-21 10.952 452,789 +313 0.84% 4,959,031
2018-11-22 2018-11-20 10.664 452,476 -105 0.84% 4,825,192
2018-11-20 2018-11-16 10.952 452,581 +417 0.84% 4,956,752
2018-11-09 2018-11-07 11.048 452,164 +11,352 0.84% 4,995,626
2018-11-06 2018-11-02 11.240 440,812 +1,644 0.84% 4,954,905
2018-10-26 2018-10-24 11.336 439,168 -2,269 0.84% 4,978,617
2018-10-16 2018-10-12 11.336 441,437 +2,269 0.84% 5,004,340
2018-10-15 2018-10-11 10.856 439,168 -2,914 0.84% 4,767,659
2018-10-02 2018-09-27 11.336 442,082 +1,478 0.84% 5,011,652
2018-09-26 2018-09-21 11.144 440,604 +5,204 0.84% 4,910,237
2018-09-24 2018-09-20 10.856 435,400 +1,437 0.83% 4,726,753
2018-09-12 2018-09-10 11.336 433,963 -4,330 0.83% 4,919,611
2018-09-03 2018-08-30 13.347 438,293 -31,761 0.84% 5,850,113
2018-08-31 2018-08-29 13.437 470,054 +32,373 0.84% 6,316,150
2018-08-22 2018-08-20 12.183 437,681 -491 0.78% 5,332,244
2018-08-16 2018-08-14 12.452 438,172 -3,349 0.78% 5,455,981
2018-08-15 2018-08-13 13.079 441,521 -14,735 0.79% 5,774,543
2018-08-14 2018-08-10 12.810 456,256 +2,991 0.81% 5,844,644
2018-08-13 2018-08-09 12.093 453,265 -33,490 0.81% 5,481,500
2018-08-10 2018-08-08 11.825 486,755 -2,232 0.87% 5,755,695
2018-08-06 2018-08-02 11.198 488,987 -447 0.87% 5,475,462
2018-08-01 2018-07-30 11.645 489,434 +447 0.87% 5,699,686
2018-07-31 2018-07-27 11.466 488,987 -2,412 0.87% 5,606,873
2018-07-27 2018-07-25 11.466 491,399 +3,349 0.87% 5,634,530
2018-07-19 2018-07-17 11.198 488,050 -4,465 0.87% 5,464,970
2018-07-17 2018-07-13 11.466 492,515 -2,322 0.88% 5,647,326
2018-07-09 2018-07-05 11.466 494,837 +1,116 0.88% 5,673,951
2018-07-06 2018-07-04 11.914 493,721 +648 0.88% 5,882,293
2018-07-05 2018-07-03 12.183 493,073 +201 0.88% 6,007,082
2018-07-04 2018-06-29 11.825 492,872 +1,250 0.88% 5,828,026
2018-07-03 2018-06-28 11.556 491,622 -3,907 0.88% 5,681,126
2018-06-29 2018-06-27 11.556 495,529 -335 0.88% 5,726,275
2018-05-31 2018-05-29 11.556 495,864 +3,907 0.88% 5,730,146
2018-05-25 2018-05-23 11.914 491,957 -1,004 0.88% 5,861,277
2018-05-24 2018-05-21 12.183 492,961 -9,936 0.88% 6,005,718
2018-05-23 2018-05-18 12.720 502,897 +291 0.90% 6,397,066
2018-05-21 2018-05-17 10.660 502,606 +7,479 0.89% 5,357,819
2018-05-16 2018-05-14 9.048 495,127 +2,210 0.88% 4,479,726
2018-05-14 2018-05-10 9.496 492,917 +558 0.88% 4,680,509
2018-05-10 2018-05-08 9.316 492,359 -5,581 0.88% 4,586,999
2018-05-09 2018-05-07 9.406 497,940 -1,675 0.89% 4,683,599
2018-05-04 2018-05-02 9.496 499,615 +1,786 0.89% 4,744,110
2018-05-03 2018-04-30 9.675 497,829 +1,563 0.89% 4,816,343
2018-04-18 2018-04-16 9.675 496,266 -2,232 0.88% 4,801,221
2018-04-16 2018-04-12 10.033 498,498 -536 0.89% 5,001,438
2018-04-12 2018-04-10 11.198 499,034 +9,154 0.89% 5,587,964
2018-04-10 2018-04-06 10.391 489,880 -1,340 0.87% 5,090,508
2018-04-06 2018-04-03 10.212 491,220 -223 0.87% 5,016,425
2018-04-04 2018-03-29 10.302 491,443 -804 0.87% 5,062,726
2018-04-03 2018-03-28 10.212 492,247 -335 0.88% 5,026,913
2018-03-26 2018-03-22 10.750 492,582 +1,116 0.88% 5,295,088
2018-03-22 2018-03-20 10.750 491,466 +1,117 0.87% 5,283,092
2018-03-21 2018-03-19 10.750 490,349 -3,349 0.87% 5,271,084
2018-03-19 2018-03-15 11.556 493,698 -1,117 0.88% 5,705,116
2018-03-16 2018-03-14 11.466 494,815 +1,117 0.88% 5,673,699
2018-03-15 2018-03-13 11.556 493,698 +6,698 0.88% 5,705,116
2018-03-12 2018-03-08 12.452 487,000 +960 0.87% 6,063,972
2018-03-08 2018-03-06 12.452 486,040 +513 0.87% 6,052,018
2018-03-06 2018-03-02 12.541 485,527 -5,581 0.86% 6,089,124
2018-03-01 2018-02-27 12.720 491,108 -3,349 0.87% 6,247,105
2018-02-28 2018-02-26 12.720 494,457 +5,246 0.88% 6,289,705
2018-02-26 2018-02-22 13.168 489,211 +2,345 0.87% 6,442,093
2018-02-21 2018-02-15 12.989 486,866 -1,362 0.87% 6,323,986
2018-02-09 2018-02-07 13.437 488,228 +6,318 0.87% 6,560,355
2018-02-08 2018-02-06 14.064 481,910 -871 0.86% 6,777,648
2018-02-06 2018-02-02 16.393 482,781 +2,233 0.86% 7,914,340
2018-02-05 2018-02-01 16.572 480,548 -8,037 0.86% 7,963,829
2018-02-02 2018-01-31 16.393 488,585 +2,768 0.87% 8,009,486
2018-02-01 2018-01-30 16.841 485,817 -1,128 0.86% 8,181,708
2018-01-31 2018-01-29 17.199 486,945 +14,401 0.87% 8,375,188
2018-01-29 2018-01-25 17.647 472,544 +2,233 0.84% 8,339,152
2018-01-26 2018-01-24 17.916 470,311 +2,232 0.84% 8,426,138
2018-01-24 2018-01-22 17.916 468,079 +558 0.83% 8,386,149
2018-01-23 2018-01-19 18.274 467,521 +1,273 0.83% 8,543,675
2018-01-22 2018-01-18 18.095 466,248 +179 0.83% 8,436,878
2018-01-19 2018-01-17 17.827 466,069 -559 0.83% 8,308,387
2018-01-18 2018-01-16 17.916 466,628 +6,945 0.83% 8,360,153
2018-01-17 2018-01-15 17.827 459,683 +1,898 0.98% 8,194,547
2018-01-16 2018-01-12 18.633 457,785 -1,675 0.98% 8,529,790
2018-01-12 2018-01-10 17.827 459,460 +5,582 0.98% 8,190,572
2018-01-11 2018-01-09 17.827 453,878 +16,744 0.97% 8,091,064
2018-01-10 2018-01-08 17.737 437,134 -223 0.93% 7,753,418
2018-01-05 2018-01-03 17.916 437,357 -5,023 0.93% 7,835,731
2018-01-04 2018-01-02 18.006 442,380 +1,562 0.94% 7,965,352
2018-01-03 2017-12-29 17.468 440,818 +18,978 0.94% 7,700,295
2017-12-27 2017-12-21 18.095 421,840 -15,673 0.90% 7,633,304
2017-12-20 2017-12-18 17.737 437,513 -157 0.93% 7,760,140
2017-12-18 2017-12-14 17.289 437,670 +1,005 0.93% 7,566,892
2017-12-15 2017-12-13 18.006 436,665 +2,233 0.93% 7,862,450
2017-12-14 2017-12-12 18.095 434,432 +1,674 0.93% 7,861,160
2017-12-11 2017-12-07 18.095 432,758 -2,232 0.92% 7,830,868
2017-12-07 2017-12-05 18.454 434,990 +111 0.93% 8,027,123
2017-12-06 2017-12-04 18.543 434,879 -48,939 0.93% 8,064,031
2017-12-05 2017-12-01 19.260 483,818 -2,188 1.03% 9,318,240
2017-12-04 2017-11-30 18.722 486,006 -45 1.04% 9,099,161
2017-12-01 2017-11-29 19.260 486,051 +4,912 1.04% 9,361,248
2017-11-29 2017-11-27 21.678 481,139 +335 1.03% 10,430,361
2017-11-28 2017-11-24 21.231 480,804 -52,556 1.03% 10,207,746
2017-11-27 2017-11-23 22.395 533,360 +133,645 1.14% 11,944,662
2017-11-24 2017-11-22 22.126 399,715 +11,833 0.85% 8,844,246
2017-11-23 2017-11-21 19.976 387,882 +3,461 0.83% 7,748,505
2017-11-21 2017-11-17 19.976 384,421 +1,674 0.82% 7,679,367
2017-11-20 2017-11-16 19.797 382,747 +112 0.82% 7,577,353
2017-11-17 2017-11-15 19.708 382,635 -3,349 0.82% 7,540,859
2017-11-16 2017-11-14 19.887 385,984 -14,981 0.82% 7,676,013
2017-11-15 2017-11-13 20.604 400,965 -4,242 0.86% 8,261,287
2017-11-14 2017-11-10 20.872 405,207 +5,403 0.87% 8,457,583
2017-11-13 2017-11-09 20.693 399,804 +558 0.85% 8,273,181
2017-11-10 2017-11-08 20.783 399,246 +4,264 0.85% 8,297,399
2017-11-09 2017-11-07 21.320 394,982 +4,957 0.84% 8,421,078
2017-11-08 2017-11-06 20.693 390,025 +9,042 0.83% 8,070,824
2017-11-07 2017-11-03 19.439 380,983 +7,859 0.81% 7,405,916
2017-11-03 2017-11-01 18.185 373,124 -6,475 0.80% 6,785,200
2017-11-02 2017-10-31 18.185 379,599 +1,340 0.81% 6,902,947
2017-11-01 2017-10-30 18.364 378,259 -6,698 0.81% 6,946,348
2017-10-30 2017-10-26 18.364 384,957 +1,228 0.82% 7,069,350
2017-10-27 2017-10-25 18.543 383,729 +2,232 0.82% 7,115,549
2017-10-26 2017-10-24 18.812 381,497 -25,764 0.81% 7,176,684
2017-10-25 2017-10-23 19.529 407,261 -13,039 0.87% 7,953,215
2017-10-24 2017-10-20 16.841 420,300 -1,116 0.90% 7,078,328
2017-10-23 2017-10-19 16.931 421,416 +1,675 0.90% 7,134,873
2017-10-17 2017-10-13 17.199 419,741 +26,278 0.90% 7,219,316
2017-10-16 2017-10-12 17.737 393,463 +3,974 0.84% 6,978,828
2017-10-13 2017-10-11 17.827 389,489 -41,304 0.83% 6,943,232
2017-10-12 2017-10-10 18.095 430,793 -66,979 0.92% 7,795,311
2017-10-10 2017-10-06 18.095 497,772 -57,624 1.06% 9,007,313
2017-10-09 2017-10-04 17.916 555,396 -18,977 1.19% 9,950,529
2017-10-06 2017-10-03 18.006 574,373 -111,632 1.23% 10,341,976
2017-10-04 2017-09-29 18.006 686,005 -2,232 1.47% 12,351,985
2017-10-03 2017-09-28 18.006 688,237 +1,116 1.47% 12,392,174
2017-09-29 2017-09-27 18.095 687,121 -603 1.47% 12,433,632
2017-09-28 2017-09-26 17.827 687,724 -1,116 1.47% 12,259,724
2017-09-27 2017-09-25 18.095 688,840 +1,116 1.47% 12,464,738
2017-09-26 2017-09-22 18.095 687,724 +10,359 1.47% 12,444,544
2017-09-25 2017-09-21 18.274 677,365 -18,419 1.45% 12,378,452
2017-09-22 2017-09-20 18.095 695,784 -15,048 1.49% 12,590,392
2017-09-21 2017-09-19 18.095 710,832 -1,696 1.52% 12,862,689
2017-09-19 2017-09-15 18.274 712,528 +12,056 1.52% 13,021,036
2017-09-18 2017-09-14 18.633 700,472 +4,353 1.50% 13,051,714
2017-09-15 2017-09-13 18.722 696,119 +21,768 1.49% 13,032,964
2017-09-14 2017-09-12 18.991 674,351 +12,280 1.44% 12,806,643
2017-09-12 2017-09-08 18.185 662,071 +3,438 1.41% 12,039,655
2017-09-11 2017-09-07 18.812 658,633 +30,810 1.41% 12,390,140
2017-09-08 2017-09-06 20.066 627,823 +112 1.34% 12,597,915
2017-09-07 2017-09-05 20.693 627,711 +179 1.34% 12,989,282
2017-09-05 2017-09-01 21.768 627,532 +89 1.34% 13,660,154
2017-09-01 2017-08-30 21.410 627,443 -893 1.34% 13,433,390
2017-08-31 2017-08-29 21.589 628,336 +1,116 1.34% 13,565,082
2017-08-28 2017-08-24 21.947 627,220 +3,349 1.34% 13,765,735
2017-08-24 2017-08-21 22.843 623,871 +2,233 1.33% 14,251,101
2017-08-21 2017-08-17 22.395 621,638 +4,465 1.33% 13,921,659
2017-08-17 2017-08-15 22.843 617,173 -2,233 1.32% 14,098,098
2017-08-16 2017-08-14 22.306 619,406 -1,562 1.32% 13,816,186
2017-08-15 2017-08-11 22.126 620,968 -670 1.33% 13,739,775
2017-08-14 2017-08-10 22.306 621,638 +111 1.33% 13,865,972
2017-08-11 2017-08-09 22.395 621,527 -9,600 1.33% 13,919,173
2017-08-09 2017-08-07 22.843 631,127 -28,868 1.35% 14,416,850
2017-08-08 2017-08-04 23.291 659,995 +5,850 1.41% 15,371,896
2017-08-01 2017-07-28 23.739 654,145 +2,232 1.40% 15,528,637
2017-07-24 2017-07-20 24.187 651,913 -1,116 1.39% 15,767,645
2017-07-21 2017-07-19 24.187 653,029 -1,674 1.39% 15,794,638
2017-07-20 2017-07-18 23.739 654,703 +1,116 1.40% 15,541,883
2017-07-19 2017-07-17 23.739 653,587 +670 1.40% 15,515,391
2017-07-13 2017-07-11 23.291 652,917 +982 1.39% 15,207,042
2017-07-12 2017-07-10 23.739 651,935 +402 1.39% 15,476,174
2017-07-11 2017-07-07 23.739 651,533 +893 1.39% 15,466,631
2017-07-07 2017-07-05 23.291 650,640 +1,898 1.39% 15,154,009
2017-07-06 2017-07-04 24.187 648,742 +5,715 1.39% 15,690,949
2017-07-05 2017-07-03 25.083 643,027 +335 1.37% 16,128,749
2017-07-04 2017-06-30 25.083 642,692 +14,468 1.37% 16,120,346
2017-07-03 2017-06-29 26.874 628,224 +12,502 1.34% 16,882,984
2017-06-30 2017-06-28 27.322 615,722 -781 1.32% 16,822,787
2017-06-29 2017-06-27 29.562 616,503 +3,327 1.32% 18,224,791
2017-06-28 2017-06-26 32.697 613,176 -4,220 1.31% 20,048,941
2017-06-27 2017-06-23 33.145 617,396 +1,228 1.32% 20,463,455
2017-06-26 2017-06-22 34.041 616,168 -6,720 1.32% 20,974,720
2017-06-23 2017-06-21 34.488 622,888 +2,835 1.33% 21,482,466
2017-06-22 2017-06-20 39.415 620,053 -14,177 1.32% 24,439,647
2017-06-21 2017-06-19 38.072 634,230 -16,254 1.35% 24,146,219
2017-06-20 2017-06-16 34.041 650,484 +12,860 1.39% 22,142,857
2017-06-19 2017-06-15 32.697 637,624 -5,023 1.36% 20,848,315
2017-06-16 2017-06-14 32.697 642,647 -91,851 1.37% 21,012,551
2017-06-15 2017-06-13 32.697 734,498 -111,787 1.57% 24,015,792
2017-06-14 2017-06-12 27.770 846,285 +3,974 1.81% 23,501,294
2017-06-12 2017-06-08 26.426 842,311 -2,679 1.80% 22,259,116
2017-06-09 2017-06-07 26.426 844,990 +2,232 1.80% 22,329,912
2017-06-06 2017-06-02 26.874 842,758 +558 1.80% 22,648,402
2017-06-05 2017-06-01 26.874 842,200 +1,117 1.80% 22,633,406
2017-06-01 2017-05-29 25.978 841,083 +3,349 1.80% 21,849,942
2017-05-31 2017-05-26 25.978 837,734 +1,116 1.79% 21,762,940
2017-05-29 2017-05-25 25.530 836,618 +1,340 1.79% 21,359,225
2017-05-26 2017-05-24 26.426 835,278 +2,232 1.78% 22,073,261
2017-05-25 2017-05-23 25.083 833,046 +3,126 1.78% 20,894,907
2017-05-24 2017-05-22 24.635 829,920 -3,349 1.77% 20,444,776
2017-05-23 2017-05-19 24.635 833,269 -1,786 1.78% 20,527,277
2017-05-22 2017-05-18 24.187 835,055 +670 1.78% 20,197,252
2017-05-19 2017-05-17 24.187 834,385 +1,897 1.78% 20,181,047
2017-05-18 2017-05-16 24.635 832,488 -1,912 1.78% 20,508,038
2017-05-09 2017-05-05 23.739 834,400 -10,047 1.78% 19,807,680
2017-04-26 2017-04-24 23.739 844,447 -3,349 1.80% 20,046,184
2017-04-21 2017-04-19 23.291 847,796 -446 1.81% 19,745,955
2017-04-19 2017-04-13 24.187 848,242 -1,117 1.81% 20,516,202
2017-04-07 2017-04-05 23.739 849,359 -5,581 1.81% 20,162,789
2017-04-06 2017-04-03 24.187 854,940 -1,117 1.83% 20,678,205
2017-04-05 2017-03-31 24.187 856,057 +2,233 1.83% 20,705,221
2017-04-03 2017-03-30 24.635 853,824 +513 1.82% 21,033,642
2017-03-31 2017-03-29 25.083 853,311 +335 1.82% 21,403,205
2017-03-30 2017-03-28 25.083 852,976 +2,367 1.82% 21,394,802
2017-03-29 2017-03-27 24.635 850,609 -3,098 1.82% 20,954,442
2017-03-28 2017-03-24 25.530 853,707 -447 1.82% 21,795,515
2017-03-27 2017-03-23 25.978 854,154 +782 1.82% 22,189,505
2017-03-24 2017-03-22 25.530 853,372 -1,117 1.82% 21,786,962
2017-03-16 2017-03-14 23.739 854,489 -1,116 1.83% 20,284,569
2017-03-14 2017-03-10 24.187 855,605 -11,163 1.83% 20,694,289
2017-03-10 2017-03-08 24.187 866,768 +4,019 1.85% 20,964,285
2017-03-09 2017-03-07 23.739 862,749 +6,028 1.84% 20,480,652
2017-03-07 2017-03-03 22.843 856,721 +1,116 1.83% 19,570,099
2017-03-03 2017-03-01 23.291 855,605 +4,465 1.83% 19,927,834
2017-02-27 2017-02-23 24.187 851,140 -1,116 1.82% 20,586,295
2017-02-23 2017-02-21 24.187 852,256 +45 1.82% 20,613,288
2017-02-22 2017-02-20 24.187 852,211 -1,117 1.82% 20,612,199
2017-02-15 2017-02-13 25.083 853,328 -1,250 1.82% 21,403,631
2017-02-13 2017-02-09 25.083 854,578 -2,433 1.83% 21,434,984
2017-02-10 2017-02-08 23.739 857,011 -1,117 1.83% 20,344,438
2017-02-09 2017-02-07 23.739 858,128 +424 1.83% 20,370,954
2017-02-07 2017-02-03 23.739 857,704 -803 1.83% 20,360,889
2017-02-06 2017-02-02 24.635 858,507 -2,590 1.83% 21,149,006
2017-02-03 2017-02-01 25.083 861,097 +245 1.84% 21,598,497
2017-02-02 2017-01-27 25.530 860,852 +21,590 1.84% 21,977,930
2017-02-01 2017-01-25 22.843 839,262 -2,791 1.79% 19,171,283
2017-01-26 2017-01-24 22.306 842,053 +3,349 1.80% 18,782,448
2017-01-25 2017-01-23 22.843 838,704 -558 1.79% 19,158,536
2017-01-24 2017-01-20 22.395 839,262 -2,791 1.79% 18,795,375
2017-01-23 2017-01-19 22.395 842,053 +603 1.80% 18,857,880
2017-01-20 2017-01-18 22.395 841,450 +2,746 1.80% 18,844,376
2017-01-18 2017-01-16 22.037 838,704 -1 1.79% 18,482,353
2017-01-17 2017-01-13 22.216 838,705 -502 1.79% 18,632,638
2017-01-16 2017-01-12 22.216 839,207 +5,582 1.79% 18,643,790
2017-01-13 2017-01-11 22.843 833,625 -3,349 1.78% 19,042,517
2017-01-12 2017-01-10 22.395 836,974 +3,349 1.79% 18,744,135
2017-01-10 2017-01-06 22.843 833,625 -6,252 1.78% 19,042,517
2017-01-09 2017-01-05 22.395 839,877 -2,232 1.79% 18,809,148
2017-01-06 2017-01-04 22.395 842,109 +282,608 1.80% 18,859,134
2017-01-04 2016-12-30 22.843 559,501 +11,163 1.79% 12,780,695
2017-01-03 2016-12-29 23.291 548,338 -558 1.76% 12,771,300
2016-12-29 2016-12-23 23.291 548,896 +558 1.76% 12,784,297
2016-12-28 2016-12-22 23.291 548,338 -2,233 1.76% 12,771,300
2016-12-22 2016-12-20 23.291 550,571 +2,233 1.76% 12,823,309
2016-12-21 2016-12-19 23.291 548,338 -4,800 1.76% 12,771,300
2016-12-19 2016-12-15 23.739 553,138 +870 1.77% 13,130,849
2016-12-16 2016-12-14 24.187 552,268 -14,288 1.77% 13,357,558
2016-12-15 2016-12-13 23.291 566,556 +4,465 1.82% 13,195,615
2016-12-14 2016-12-12 23.291 562,091 +10,047 1.80% 13,091,621
2016-12-12 2016-12-08 23.739 552,044 +22 1.77% 13,104,879
2016-12-09 2016-12-07 23.739 552,022 +134 1.77% 13,104,356
2016-12-08 2016-12-06 23.739 551,888 -893 1.77% 13,101,175
2016-12-07 2016-12-05 23.739 552,781 +1,116 1.77% 13,122,374
2016-12-06 2016-12-02 24.635 551,665 -335 1.77% 13,590,066
2016-12-05 2016-12-01 24.187 552,000 +469 1.77% 13,351,076
2016-12-02 2016-11-30 24.784 551,531 +13,396 1.77% 13,669,109
2016-12-01 2016-11-29 25.639 538,135 -20,669 1.72% 13,797,003
2016-11-28 2016-11-24 25.211 558,804 +585 1.71% 14,088,144
2016-11-25 2016-11-23 26.066 558,219 -17,551 1.71% 14,550,460
2016-11-23 2016-11-21 26.920 575,770 +936 1.76% 15,500,006
2016-11-22 2016-11-18 26.920 574,834 +7,816 1.76% 15,474,808
2016-11-21 2016-11-17 27.348 567,018 +11,725 1.73% 15,506,690
2016-11-18 2016-11-16 26.493 555,293 -6,787 1.70% 14,711,473
2016-11-17 2016-11-15 25.639 562,080 +936 1.72% 14,410,918
2016-11-15 2016-11-11 25.639 561,144 -3,510 1.72% 14,386,921
2016-11-14 2016-11-10 25.211 564,654 -6,881 1.73% 14,235,630
2016-11-11 2016-11-09 25.211 571,535 +14,580 1.75% 14,409,109
2016-11-09 2016-11-07 30.766 556,955 -1,170 1.70% 17,135,425
2016-11-08 2016-11-04 30.339 558,125 -2,223 1.71% 16,932,930
2016-11-07 2016-11-03 30.766 560,348 +702 1.71% 17,239,815
2016-11-04 2016-11-02 30.766 559,646 -966 1.71% 17,218,217
2016-11-03 2016-11-01 31.194 560,612 -1,077 1.71% 17,487,492
2016-11-01 2016-10-28 31.194 561,689 +1,171 1.72% 17,521,087
2016-10-31 2016-10-27 31.194 560,518 +351 1.71% 17,484,560
2016-10-28 2016-10-26 31.194 560,167 +835 1.71% 17,473,611
2016-10-27 2016-10-25 32.048 559,332 -20,711 1.72% 17,925,580
2016-10-26 2016-10-24 32.476 580,043 -1,170 1.79% 18,837,187
2016-10-25 2016-10-20 32.048 581,213 +5,500 1.79% 18,626,826
2016-10-24 2016-10-19 30.766 575,713 -2,340 1.77% 17,712,539
2016-10-20 2016-10-18 30.339 578,053 -3,511 1.78% 17,537,524
2016-10-19 2016-10-17 29.912 581,564 -1,170 1.79% 17,395,537
2016-10-18 2016-10-14 30.339 582,734 -2,223 1.80% 17,679,541
2016-10-17 2016-10-13 30.339 584,957 +3,042 1.80% 17,746,984
2016-10-13 2016-10-11 32.903 581,915 -234 1.79% 19,146,639
2016-10-11 2016-10-06 33.330 582,149 -3,440 1.79% 19,403,096
2016-10-07 2016-10-05 33.757 585,589 -70 1.81% 19,767,979
2016-10-06 2016-10-04 34.185 585,659 +2,738 1.81% 20,020,600
2016-10-04 2016-09-30 32.903 582,921 -1,919 1.80% 19,179,739
2016-09-30 2016-09-28 36.321 584,840 -4,096 1.80% 21,242,140
2016-09-29 2016-09-27 35.894 588,936 -12,075 1.82% 21,139,254
2016-09-28 2016-09-26 36.321 601,011 -9,267 1.85% 21,829,492
2016-09-27 2016-09-23 36.749 610,278 +19,119 1.88% 22,426,858
2016-09-26 2016-09-22 35.467 591,159 -35,899 1.82% 20,966,439
2016-09-23 2016-09-21 36.321 627,058 +61,712 1.93% 22,775,552
2016-09-22 2016-09-20 32.048 565,346 -3,276 1.74% 18,118,317
2016-09-21 2016-09-19 31.621 568,622 -30,540 1.75% 17,980,330
2016-09-20 2016-09-15 32.476 599,162 -2,341 1.85% 19,458,087
2016-09-19 2016-09-14 31.621 601,503 -12,871 1.85% 19,020,056
2016-09-15 2016-09-13 31.194 614,374 -1,544 1.89% 19,164,521
2016-09-14 2016-09-12 31.194 615,918 -585 1.90% 19,212,684
2016-09-13 2016-09-09 32.048 616,503 +4,563 1.90% 19,757,807
2016-09-12 2016-09-08 33.330 611,940 +21,296 1.89% 20,396,034
2016-09-09 2016-09-07 34.185 590,644 +52,655 1.82% 20,191,011
2016-09-08 2016-09-06 27.348 537,989 +1,615 1.66% 14,712,811
2016-09-07 2016-09-05 27.348 536,374 +1,170 1.65% 14,668,644
2016-09-02 2016-08-31 27.775 535,204 +351 1.65% 14,865,345
2016-09-01 2016-08-30 27.775 534,853 -4,680 1.65% 14,855,596
2016-08-31 2016-08-29 28.202 539,533 +327 1.66% 15,216,131
2016-08-30 2016-08-26 28.202 539,206 -16,339 1.66% 15,206,908
2016-08-29 2016-08-25 28.202 555,545 +6,028 1.66% 15,667,707
2016-08-25 2016-08-23 29.032 549,517 +602 1.64% 15,953,518
2016-08-24 2016-08-22 29.032 548,915 +241 1.64% 15,936,041
2016-08-22 2016-08-18 29.447 548,674 +242 1.64% 16,156,602
2016-08-18 2016-08-16 30.276 548,432 +3,592 1.64% 16,604,391
2016-08-17 2016-08-15 30.276 544,840 +482 1.63% 16,495,639
2016-08-15 2016-08-11 29.447 544,358 +2,894 1.63% 16,029,510
2016-08-12 2016-08-10 29.032 541,464 +3,616 1.62% 15,719,724
2016-08-11 2016-08-09 29.447 537,848 +3,641 1.61% 15,837,813
2016-08-10 2016-08-08 30.276 534,207 -24 1.60% 16,173,713
2016-08-09 2016-08-05 29.861 534,231 +7,499 1.60% 15,952,872
2016-08-05 2016-08-03 29.032 526,732 +1,567 1.58% 15,292,027
2016-08-01 2016-07-28 28.202 525,165 +603 1.57% 14,810,918
2016-07-29 2016-07-27 29.032 524,562 +1,157 1.57% 15,229,027
2016-07-28 2016-07-26 30.276 523,405 +4,099 1.57% 15,846,670
2016-07-26 2016-07-22 30.691 519,306 -362 1.55% 15,937,946
2016-07-21 2016-07-19 30.691 519,668 +266 1.55% 15,949,056
2016-07-20 2016-07-18 32.350 519,402 -483 1.55% 16,802,562
2016-07-18 2016-07-14 31.520 519,885 +1,206 1.56% 16,386,952
2016-07-12 2016-07-08 32.350 518,679 -1,206 1.55% 16,779,174
2016-07-11 2016-07-07 32.350 519,885 -9,644 1.56% 16,818,187
2016-07-05 2016-06-30 32.350 529,529 -2,170 1.58% 17,130,169
2016-07-04 2016-06-29 32.350 531,699 +2,411 1.59% 17,200,368
2016-06-22 2016-06-20 32.765 529,288 -1,206 1.58% 17,341,890
2016-06-20 2016-06-16 33.179 530,494 -6,027 1.59% 17,601,422
2016-06-17 2016-06-15 33.179 536,521 +2,411 1.61% 17,801,394
2016-06-16 2016-06-14 33.179 534,110 -1,471 1.60% 17,721,399
2016-06-15 2016-06-13 33.179 535,581 -7,089 1.60% 17,770,205
2016-06-14 2016-06-10 32.765 542,670 +2,387 1.62% 17,780,346
2016-06-13 2016-06-08 33.594 540,283 -1,808 1.62% 18,150,292
2016-06-10 2016-06-07 33.594 542,091 +4,605 1.62% 18,211,030
2016-06-08 2016-06-06 36.082 537,486 -5,232 1.61% 19,393,836
2016-06-07 2016-06-03 36.497 542,718 +4,244 1.62% 19,807,707
2016-06-06 2016-06-02 38.986 538,474 +1,205 1.61% 20,992,777
2016-05-27 2016-05-25 40.645 537,269 -2,411 1.61% 21,837,110
2016-05-25 2016-05-23 41.474 539,680 -3,617 1.61% 22,382,759
2016-05-24 2016-05-20 43.133 543,297 -3,616 1.63% 23,434,082
2016-05-23 2016-05-19 43.133 546,913 +2,411 1.64% 23,590,051
2016-05-20 2016-05-18 43.133 544,502 +241 1.63% 23,486,057
2016-05-19 2016-05-17 43.133 544,261 +4,581 1.63% 23,475,662
2016-05-18 2016-05-16 42.304 539,680 -7,233 1.61% 22,830,414
2016-05-17 2016-05-13 42.304 546,913 -1,206 1.64% 23,136,396
2016-05-16 2016-05-12 43.963 548,119 +1,206 1.64% 24,096,725
2016-05-13 2016-05-11 43.963 546,913 -1,206 2.00% 24,043,706
2016-05-12 2016-05-10 43.963 548,119 +8,270 2.00% 24,096,725
2016-05-11 2016-05-09 43.963 539,849 +6,173 1.97% 23,733,154
2016-05-10 2016-05-06 43.133 533,676 +7,595 1.95% 23,019,098
2016-05-09 2016-05-05 44.792 526,081 +1,615 1.92% 23,564,253
2016-05-06 2016-05-04 45.622 524,466 -2,049 1.91% 23,926,949
2016-05-05 2016-05-03 45.622 526,515 -3,014 1.92% 24,020,427
2016-05-04 2016-04-29 44.792 529,529 -10,561 1.93% 23,718,696
2016-05-03 2016-04-28 44.792 540,090 -3,930 1.97% 24,191,745
2016-04-29 2016-04-27 43.963 544,020 -2,990 1.99% 23,916,522
2016-04-28 2016-04-26 45.622 547,010 -96 2.00% 24,955,441
2016-04-27 2016-04-25 46.451 547,106 +699 2.00% 25,413,636
2016-04-26 2016-04-22 47.281 546,407 -8,270 1.99% 25,834,401
2016-04-25 2016-04-21 45.622 554,677 +385 2.02% 25,305,221
2016-04-22 2016-04-20 44.792 554,292 +1,664 2.02% 24,827,882
2016-04-21 2016-04-19 45.622 552,628 +724 2.02% 25,211,743
2016-04-20 2016-04-18 44.792 551,904 -6,535 2.01% 24,720,918
2016-04-19 2016-04-15 45.622 558,439 -1,398 2.04% 25,476,850
2016-04-18 2016-04-14 44.792 559,837 -30,646 2.04% 25,076,254
2016-04-15 2016-04-13 44.792 590,483 -64,040 2.16% 26,448,951
2016-04-14 2016-04-12 44.792 654,523 -20,880 2.39% 29,317,435
2016-04-12 2016-04-08 42.304 675,403 -6,269 2.47% 28,571,988
2016-04-11 2016-04-07 42.304 681,672 +1,784 2.49% 28,837,189
2016-04-08 2016-04-06 45.622 679,888 +2,050 2.48% 31,017,541
2016-04-07 2016-04-05 46.451 677,838 +6,027 2.47% 31,486,271
2016-04-06 2016-04-01 46.451 671,811 +507 2.45% 31,206,311
2016-04-05 2016-03-31 46.451 671,304 +120 2.45% 31,182,760
2016-04-01 2016-03-30 45.622 671,184 +1,326 2.45% 30,620,451
2016-03-31 2016-03-29 46.451 669,858 -482 2.45% 31,115,592
2016-03-30 2016-03-24 47.281 670,340 -120 2.45% 31,694,017
2016-03-29 2016-03-23 47.281 670,460 -1,809 2.45% 31,699,691
2016-03-24 2016-03-22 46.451 672,269 -24,256 2.45% 31,227,586
2016-03-23 2016-03-21 47.281 696,525 +412,305 2.54% 32,932,057
2016-03-22 2016-03-18 48.110 284,220 -36,287 1.04% 13,673,822
2016-03-21 2016-03-17 48.110 320,507 -2,050 1.17% 15,419,589
2016-03-18 2016-03-16 46.451 322,557 +1,519 1.18% 14,983,104
2016-03-17 2016-03-15 46.451 321,038 +23,871 1.17% 14,912,545
2016-03-16 2016-03-14 47.281 297,167 +9,283 1.08% 14,050,207
2016-03-15 2016-03-11 47.281 287,884 +94,564 1.05% 13,611,302
2016-03-14 2016-03-10 52.257 193,320 +44,462 0.71% 10,102,402
2016-03-11 2016-03-09 54.746 148,858 +66,646 0.54% 8,149,358
2016-03-10 2016-03-08 61.382 82,212 +675 0.30% 5,046,314
2016-03-09 2016-03-07 64.700 81,537 -1,326 0.30% 5,275,415
2016-03-08 2016-03-04 61.382 82,863 -21,724 0.30% 5,086,273
2016-03-07 2016-03-03 59.723 104,587 +603 0.38% 6,246,223
2016-03-04 2016-03-02 58.893 103,984 -1,809 0.38% 6,123,957
2016-03-03 2016-03-01 57.234 105,793 -482 0.39% 6,054,988
2016-03-02 2016-02-29 58.064 106,275 +241 0.39% 6,170,729
2016-02-29 2016-02-25 55.575 106,034 -844 0.39% 5,892,875
2016-02-26 2016-02-24 57.234 106,878 +5,932 0.39% 6,117,088
2016-02-25 2016-02-23 58.893 100,946 +12,055 0.37% 5,945,040
2016-02-24 2016-02-22 56.405 88,891 -1,808 0.32% 5,013,881
2016-02-23 2016-02-19 55.575 90,699 -844 0.33% 5,040,627
2016-02-22 2016-02-18 54.746 91,543 +3,135 0.33% 5,011,600
2016-02-19 2016-02-17 56.405 88,408 -3,135 0.32% 4,986,637
2016-02-18 2016-02-16 55.575 91,543 +55,553 0.33% 5,087,533
2016-02-17 2016-02-15 53.916 35,990 -20,664 0.13% 1,940,450
2016-02-16 2016-02-12 53.087 56,654 -4,846 0.21% 3,007,585
2016-02-15 2016-02-11 53.916 61,500 -14,154 0.22% 3,315,857
2016-02-12 2016-02-05 57.234 75,654 -1,687 0.29% 4,330,004
2016-02-11 2016-02-04 56.405 77,341 -1,206 0.29% 4,362,405
2016-02-04 2016-02-02 55.575 78,547 +1,567 0.30% 4,365,276
2016-02-02 2016-01-29 59.723 76,980 +965 0.29% 4,597,457
2016-01-29 2016-01-27 56.405 76,015 -2,532 0.29% 4,287,612
2016-01-28 2016-01-26 54.746 78,547 -6,028 0.30% 4,300,123
2016-01-27 2016-01-25 54.746 84,575 +2,411 0.32% 4,630,131
2016-01-26 2016-01-22 52.257 82,164 -2,652 0.31% 4,293,677
2016-01-25 2016-01-21 51.428 84,816 +357 0.32% 4,361,911
2016-01-22 2016-01-20 53.087 84,459 -482,229 0.32% 4,483,665
2016-01-21 2016-01-19 53.916 566,688 +1,929 2.15% 30,553,760
2016-01-19 2016-01-15 54.746 564,759 -723 2.15% 30,918,213
2016-01-18 2016-01-14 54.746 565,482 +530 2.15% 30,957,795
2016-01-15 2016-01-13 56.405 564,952 +5,064 2.15% 31,866,015
2016-01-14 2016-01-12 56.405 559,888 -241 2.13% 31,580,381
2016-01-13 2016-01-11 55.575 560,129 +2,604 2.13% 31,129,357
2016-01-12 2016-01-08 58.893 557,525 -362 2.12% 32,834,468
2016-01-11 2016-01-07 58.893 557,887 -506 2.12% 32,855,788
2016-01-08 2016-01-06 61.382 558,393 +2,314 2.12% 34,275,120
2016-01-07 2016-01-05 63.041 556,079 -602 2.11% 35,055,598
2016-01-06 2016-01-04 63.870 556,681 +602 2.11% 35,555,306
2016-01-04 2015-12-29 65.529 556,079 -1,036 2.11% 36,439,372
2015-12-30 2015-12-28 64.700 557,115 +1,036 2.12% 36,045,143
2015-12-29 2015-12-24 66.359 556,079 -337 2.11% 36,900,630
2015-12-28 2015-12-22 66.359 556,416 +1,688 2.11% 36,922,992
2015-12-23 2015-12-21 65.529 554,728 -603 2.11% 36,350,842
2015-12-22 2015-12-18 63.950 555,331 -31,183 2.11% 35,513,480
2015-12-21 2015-12-17 63.950 586,514 +4,053 2.12% 37,507,636
2015-12-17 2015-12-15 63.161 582,461 +1,900 2.11% 36,788,589
2015-12-16 2015-12-14 63.950 580,561 +1,266 2.10% 37,126,941
2015-12-15 2015-12-11 63.950 579,295 -2,533 2.09% 37,045,980
2015-12-11 2015-12-09 64.740 581,828 -507 2.10% 37,667,324
2015-12-10 2015-12-08 64.740 582,335 -2,558 2.11% 37,700,147
2015-12-09 2015-12-07 64.740 584,893 +785 2.11% 37,865,751
2015-12-08 2015-12-04 65.529 584,108 -101 2.11% 38,276,088
2015-12-07 2015-12-03 64.740 584,209 +2,938 2.11% 37,821,469
2015-12-04 2015-12-02 65.529 581,271 -405 2.10% 38,090,181
2015-12-03 2015-12-01 65.529 581,676 +11,552 2.10% 38,116,721
2015-12-02 2015-11-30 64.740 570,124 +12,564 2.06% 36,909,611
2015-12-01 2015-11-27 63.950 557,560 +19,253 2.02% 35,656,025
2015-11-30 2015-11-26 63.950 538,307 +24,344 1.95% 34,424,793
2015-11-27 2015-11-25 61.582 513,963 -380 1.86% 31,650,659
2015-11-26 2015-11-24 60.792 514,343 +634 1.86% 31,267,982
2015-11-24 2015-11-20 60.792 513,709 +5,471 1.86% 31,229,440
2015-11-20 2015-11-18 63.161 508,238 -2,102 1.84% 32,100,619
2015-11-19 2015-11-17 60.003 510,340 -27,866 1.85% 30,621,714
2015-11-18 2015-11-16 58.424 538,206 +11,020 1.95% 31,443,910
2015-11-17 2015-11-13 63.161 527,186 -3,547 1.91% 33,297,387
2015-11-16 2015-11-12 63.161 530,733 +10,310 1.92% 33,521,417
2015-11-13 2015-11-11 66.319 520,423 +39,544 1.88% 34,513,743
2015-11-12 2015-11-10 67.108 480,879 +9,500 1.74% 32,270,897
2015-11-11 2015-11-09 67.108 471,379 -1,014 1.70% 31,633,369
2015-11-10 2015-11-06 68.687 472,393 +28,752 1.71% 32,447,333
2015-11-09 2015-11-05 71.056 443,641 +68,524 1.60% 31,523,213
2015-11-06 2015-11-04 71.056 375,117 +14,465 1.36% 26,654,194
2015-11-05 2015-11-03 71.056 360,652 +1,013 1.37% 25,626,373
2015-11-04 2015-11-02 77.372 359,639 -8,866 1.36% 27,825,896
2015-11-03 2015-10-30 75.003 368,505 -3,572 1.40% 27,639,061
2015-11-02 2015-10-29 72.635 372,077 +45,066 1.41% 27,025,700
2015-10-30 2015-10-28 75.793 327,011 +843 1.24% 24,785,055
2015-10-29 2015-10-27 78.161 326,168 +10,665 1.26% 25,493,698
2015-10-28 2015-10-26 79.740 315,503 +5,725 1.21% 25,158,292
2015-10-27 2015-10-23 81.319 309,778 +115,389 1.19% 25,190,924
2015-10-26 2015-10-22 89.214 194,389 -178 0.75% 17,342,289
2015-10-23 2015-10-20 89.214 194,567 -4,103 0.75% 17,358,169
2015-10-22 2015-10-19 90.004 198,670 +5,801 0.76% 17,881,067
2015-10-20 2015-10-16 89.214 192,869 -1,546 0.74% 17,206,683
2015-10-19 2015-10-15 90.004 194,415 -380 0.75% 17,498,101
2015-10-16 2015-10-14 89.214 194,795 -2,685 0.75% 17,378,510
2015-10-15 2015-10-13 88.425 197,480 +330 0.76% 17,462,139
2015-10-14 2015-10-12 89.214 197,150 -532 0.76% 17,588,610
2015-10-13 2015-10-09 88.425 197,682 -26 0.76% 17,480,001
2015-10-12 2015-10-08 87.635 197,708 -810 0.76% 17,326,208
2015-10-09 2015-10-07 88.425 198,518 +886 0.76% 17,553,924
2015-10-08 2015-10-06 88.425 197,632 -633 0.76% 17,475,579
2015-10-07 2015-10-05 89.214 198,265 +203 0.76% 17,688,084
2015-10-06 2015-10-02 89.214 198,062 -6,713 0.76% 17,669,973
2015-10-05 2015-09-30 89.214 204,775 +15,224 0.79% 18,268,869
2015-10-02 2015-09-29 89.214 189,551 -1,545 0.73% 16,910,670
2015-09-30 2015-09-25 90.004 191,096 +1,925 0.74% 17,199,378
2015-09-25 2015-09-23 91.583 189,171 -2,153 0.73% 17,324,824
2015-09-24 2015-09-22 95.530 191,324 -3,217 0.81% 18,277,261
2015-09-23 2015-09-21 90.793 194,541 +506 0.82% 17,663,033
2015-09-22 2015-09-18 91.583 194,035 +20,646 0.82% 17,770,284
2015-09-21 2015-09-17 90.793 173,389 +4,687 0.73% 15,742,572
2015-09-18 2015-09-16 93.951 168,702 -4,053 0.71% 15,849,789
2015-09-17 2015-09-15 88.425 172,755 +760 0.73% 15,275,834
2015-09-16 2015-09-14 82.898 171,995 +2,685 0.73% 14,258,092
2015-09-15 2015-09-11 86.056 169,310 +1,494 0.72% 14,570,196
2015-09-14 2015-09-10 87.635 167,816 +254 0.71% 14,706,612
2015-09-11 2015-09-09 89.214 167,562 -811 0.71% 14,948,936
2015-09-10 2015-09-08 88.425 168,373 -3,395 0.71% 14,888,357
2015-09-09 2015-09-07 82.109 171,768 +330 0.73% 14,103,662
2015-09-08 2015-09-04 82.898 171,438 +380 0.73% 14,211,918
2015-09-07 2015-09-02 82.898 171,058 +1,216 0.72% 14,180,416
2015-09-04 2015-09-01 84.477 169,842 +1,900 0.72% 14,347,795
2015-09-02 2015-08-31 85.218 167,942 +5,341 0.71% 14,311,738
2015-09-01 2015-08-28 89.665 162,601 +1,809 0.65% 14,579,539
2015-08-31 2015-08-27 88.182 160,792 +135 0.64% 14,179,033
2015-08-27 2015-08-25 89.665 160,657 -1,350 0.64% 14,405,232
2015-08-26 2015-08-24 86.700 162,007 +270 0.64% 14,046,071
2015-08-25 2015-08-21 91.888 161,737 -1,349 0.64% 14,861,625
2015-08-24 2015-08-20 100.039 163,086 +674 0.65% 16,314,947
2015-08-21 2015-08-19 102.262 162,412 +2,160 0.65% 16,608,577
2015-08-20 2015-08-18 100.039 160,252 -94,761 0.64% 16,031,437
2015-08-14 2015-08-12 93.370 255,013 +135 1.01% 23,810,476
2015-08-12 2015-08-10 90.406 254,878 -2,159 1.01% 23,042,384
2015-08-11 2015-08-07 89.665 257,037 +270 1.02% 23,047,097
2015-08-10 2015-08-06 87.441 256,767 +540 1.02% 22,452,072
2015-07-29 2015-07-27 85.959 256,227 -6,748 1.02% 22,025,111
2015-07-28 2015-07-24 88.923 262,975 +6,748 1.05% 23,384,653
2015-07-24 2015-07-22 86.700 256,227 -405 1.02% 22,214,982
2015-07-21 2015-07-17 86.700 256,632 +918 1.02% 22,250,096
2015-07-20 2015-07-16 85.218 255,714 -6,883 1.02% 21,791,522
2015-07-17 2015-07-15 83.736 262,597 +675 1.04% 21,988,896
2015-07-15 2015-07-13 87.441 261,922 +432 1.04% 22,902,833
2015-07-13 2015-07-09 85.959 261,490 -270 1.04% 22,477,515
2015-07-10 2015-07-08 80.772 261,760 -675 1.04% 21,142,922
2015-07-09 2015-07-07 85.959 262,435 -674 1.04% 22,558,746
2015-07-08 2015-07-06 87.441 263,109 +7,422 1.05% 23,006,626
2015-07-07 2015-07-03 87.441 255,687 +539 1.02% 22,357,636
2015-07-06 2015-07-02 90.406 255,148 -2,698 1.01% 23,066,793
2015-07-03 2015-06-30 94.111 257,846 -11,471 1.03% 24,266,064
2015-07-02 2015-06-29 94.111 269,317 +48,851 1.07% 25,345,608
2015-06-30 2015-06-26 110.413 220,466 -2,699 0.88% 24,342,384
2015-06-29 2015-06-25 108.931 223,165 +1,349 0.89% 24,309,646
2015-06-26 2015-06-24 111.154 221,816 +1,485 0.88% 24,655,814
2015-06-25 2015-06-23 113.377 220,331 -1,350 0.88% 24,980,565
2015-06-24 2015-06-22 117.824 221,681 +9,312 0.88% 26,119,257
2015-06-23 2015-06-19 112.636 212,369 -3,374 0.84% 23,920,482
2015-06-19 2015-06-17 114.859 215,743 +2,699 0.86% 24,780,133
2015-06-18 2015-06-16 111.895 213,044 -2,699 0.85% 23,838,640
2015-06-17 2015-06-15 118.565 215,743 -540 0.86% 25,579,492
2015-06-16 2015-06-12 114.118 216,283 +7,962 0.86% 24,681,885
2015-06-15 2015-06-11 111.895 208,321 +52,549 0.83% 23,310,158
2015-06-12 2015-06-10 101.521 155,772 +34,384 0.62% 15,814,126
2015-06-11 2015-06-09 100.780 121,388 +29,959 0.48% 12,233,476
2015-06-08 2015-06-04 106.708 91,429 +30,363 0.36% 9,756,222
2015-06-05 2015-06-03 105.226 61,066 +15,249 0.24% 6,425,738
2015-06-04 2015-06-02 103.003 45,817 +405 0.18% 4,719,290
2015-06-03 2015-06-01 101.521 45,412 +405 0.18% 4,610,271
2015-06-02 2015-05-29 101.521 45,007 -2,699 0.18% 4,569,155
2015-06-01 2015-05-28 102.262 47,706 +2,699 0.19% 4,878,511
2015-05-21 2015-05-19 108.931 45,007 -1,350 0.18% 4,902,670
2015-05-19 2015-05-15 105.226 46,357 +162 0.18% 4,877,967
2015-05-18 2015-05-14 108.931 46,195 -162 0.18% 5,032,080
2015-05-15 2015-05-13 107.449 46,357 +1,350 0.18% 4,981,023
2015-05-14 2015-05-12 105.967 45,007 -405 0.18% 4,769,264
2015-05-13 2015-05-11 105.967 45,412 +4,048 0.18% 4,812,180
2015-05-12 2015-05-08 103.003 41,364 -4,588 0.16% 4,260,618
2015-05-11 2015-05-07 100.039 45,952 +4,048 0.18% 4,596,988
2015-05-08 2015-05-06 102.262 41,904 -3,562 0.17% 4,285,187
2015-05-07 2015-05-05 101.521 45,466 +6,261 0.18% 4,615,753
2015-05-06 2015-05-04 103.744 39,205 -1,349 0.16% 4,067,286
2015-05-04 2015-04-29 103.744 40,554 +702 0.16% 4,207,237
2015-04-30 2015-04-28 104.485 39,852 +108 0.16% 4,163,940
2015-04-29 2015-04-27 105.967 39,744 -2,618 0.16% 4,211,558
2015-04-28 2015-04-24 100.039 42,362 +2,429 0.17% 4,237,849
2015-04-27 2015-04-23 96.334 39,933 -1,836 0.16% 3,846,897
2015-04-24 2015-04-22 96.334 41,769 +1,755 0.17% 4,023,765
2015-04-23 2015-04-21 94.852 40,014 +1,079 0.16% 3,795,397
2015-04-22 2015-04-20 93.370 38,935 -2,294 0.15% 3,635,348
2015-04-21 2015-04-17 97.816 41,229 +2,159 0.16% 4,032,849
2015-04-20 2015-04-16 97.816 39,070 +4,184 0.16% 3,821,665
2015-04-17 2015-04-15 96.334 34,886 -270 0.14% 3,360,700
2015-04-15 2015-04-13 92.629 35,156 -405 0.14% 3,256,452
2015-04-13 2015-04-09 87.441 35,561 -405 0.14% 3,109,505
2015-04-10 2015-04-08 85.218 35,966 -405 0.14% 3,064,963
2015-04-09 2015-04-02 85.218 36,371 +405 0.14% 3,099,476
2015-04-08 2015-04-01 82.995 35,966 -135 0.14% 2,985,007
2015-03-25 2015-03-23 82.995 36,101 +135 0.14% 2,996,212
2015-03-13 2015-03-11 83.736 35,966 +686 0.14% 3,011,659
2015-03-12 2015-03-10 84.477 35,280 -405 0.14% 2,980,359
2015-02-26 2015-02-24 82.254 35,685 -1,916 0.15% 2,935,242
2015-02-25 2015-02-23 82.995 37,601 +1,916 0.15% 3,120,704
2015-02-23 2015-02-16 79.290 35,685 +405 0.15% 2,829,467
2015-02-06 2015-02-04 80.772 35,280 +81 0.14% 2,849,642
2015-02-02 2015-01-29 80.772 35,199 -135 0.14% 2,843,099
2015-01-05 2014-12-31 82.995 35,334 -1,619 0.15% 2,932,554
2015-01-02 2014-12-29 82.254 36,953 +1,619 0.15% 3,039,540
2014-12-23 2014-12-19 82.254 35,334 -11,482 0.15% 2,906,371
2014-12-22 2014-12-18 82.254 46,816 -14,745 0.19% 3,850,814
2014-12-19 2014-12-17 82.963 61,561 -7,925 0.24% 5,107,304
2014-12-18 2014-12-16 86.509 69,486 -2,369 0.27% 6,011,147
2014-12-16 2014-12-12 85.091 71,855 +394 0.28% 6,114,183
2014-12-15 2014-12-11 87.218 71,461 -20,730 0.28% 6,232,674
2014-12-12 2014-12-10 88.636 92,191 +846 0.36% 8,171,443
2014-12-11 2014-12-09 88.636 91,345 -4,372 0.36% 8,096,457
2014-12-10 2014-12-08 91.472 95,717 -7,757 0.38% 8,755,461
2014-12-09 2014-12-05 90.054 103,474 -5,387 0.41% 9,318,267
2014-12-08 2014-12-04 88.636 108,861 -1,269 0.43% 9,649,005
2014-12-05 2014-12-03 87.218 110,130 -4,090 0.43% 9,605,301
2014-12-04 2014-12-02 87.927 114,220 +705 0.45% 10,043,014
2014-12-03 2014-12-01 90.054 113,515 -1,128 0.45% 10,222,502
2014-12-02 2014-11-28 83.672 114,643 -1,410 0.45% 9,592,455
2014-12-01 2014-11-27 84.381 116,053 -1,692 0.46% 9,792,725
2014-11-27 2014-11-25 85.091 117,745 -1,411 0.46% 10,018,990
2014-11-26 2014-11-24 85.800 119,156 +846 0.47% 10,223,545
2014-11-24 2014-11-20 81.545 118,310 -987 0.47% 9,647,605
2014-11-21 2014-11-19 82.254 119,297 +987 0.47% 9,812,682
2014-11-19 2014-11-17 81.545 118,310 -705 0.47% 9,647,605
2014-11-12 2014-11-10 80.836 119,015 -423 0.47% 9,620,702
2014-11-10 2014-11-06 80.836 119,438 +282 0.47% 9,654,896
2014-11-07 2014-11-05 82.254 119,156 +282 0.47% 9,801,084
2014-10-31 2014-10-29 79.418 118,874 +1,975 0.47% 9,440,720
2014-10-29 2014-10-27 80.127 116,899 -85 0.46% 9,366,761
2014-10-28 2014-10-24 82.254 116,984 -367 0.46% 9,622,428
2014-10-27 2014-10-23 85.091 117,351 +367 0.46% 9,985,464
2014-10-24 2014-10-22 85.091 116,984 +2,328 0.46% 9,954,236
2014-10-22 2014-10-20 84.381 114,656 -1,410 0.46% 9,674,844
2014-10-21 2014-10-17 85.091 116,066 +1,410 0.47% 9,876,123
2014-10-20 2014-10-16 85.091 114,656 -1,410 0.46% 9,756,145
2014-10-17 2014-10-15 87.218 116,066 +4,231 0.47% 10,123,026
2014-10-16 2014-10-14 85.091 111,835 +705 0.45% 9,516,104
2014-10-14 2014-10-10 85.091 111,130 -1,241 0.45% 9,456,116
2014-10-13 2014-10-09 85.800 112,371 -1,833 0.46% 9,641,394
2014-10-10 2014-10-08 86.509 114,204 +3,300 0.46% 9,879,645
2014-10-06 2014-09-30 82.963 110,904 +2,200 0.45% 9,200,963
2014-09-30 2014-09-26 80.836 108,704 +705 0.44% 8,787,202
2014-09-24 2014-09-22 85.800 107,999 +423 0.44% 9,266,278
2014-09-23 2014-09-19 80.836 107,576 -290 0.44% 8,696,018
2014-09-15 2014-09-11 75.163 107,866 +705 0.44% 8,107,569
2014-09-12 2014-09-10 75.872 107,161 +1,410 0.43% 8,130,565
2014-09-04 2014-09-02 75.872 105,751 -1,128 0.43% 8,023,585
2014-09-03 2014-09-01 76.582 106,879 +1,128 0.43% 8,184,956
2014-09-01 2014-08-28 75.820 105,751 -4,028 0.43% 8,018,082
2014-08-28 2014-08-26 77.187 109,779 +1,464 0.43% 8,473,459
2014-08-19 2014-08-15 73.771 108,315 -586 0.42% 7,990,526
2014-08-12 2014-08-08 71.722 108,901 +820 0.43% 7,810,596
2014-08-01 2014-07-30 70.356 108,081 +205 0.42% 7,604,131
2014-07-24 2014-07-22 68.307 107,876 +586 0.42% 7,368,649
2014-07-15 2014-07-11 70.356 107,290 -293 0.42% 7,548,480
2014-07-08 2014-07-04 71.722 107,583 -1,347 0.42% 7,716,066
2014-03-11 2014-03-07 77.187 108,930 -29 0.43% 8,407,927
2014-03-06 2014-03-04 79.236 108,959 +2,022 0.43% 8,633,445
2014-03-04 2014-02-28 80.602 106,937 -1,057 0.43% 8,619,320
2014-03-03 2014-02-27 79.236 107,994 -146 0.43% 8,556,982
2014-02-27 2014-02-25 79.236 108,140 -293 0.43% 8,568,551
2014-02-24 2014-02-20 81.285 108,433 -146 0.43% 8,813,968
2014-02-18 2014-02-14 80.602 108,579 +439 0.43% 8,751,668
2014-01-28 2014-01-24 79.919 108,140 -1,464 0.43% 8,642,417
2014-01-27 2014-01-23 81.968 109,604 +1,464 0.44% 8,984,019
2014-01-17 2014-01-15 74.454 108,140 -198 0.43% 8,051,483
2013-12-20 2013-12-18 79.919 108,338 -2,778 0.43% 8,658,241
2013-12-19 2013-12-17 78.587 111,116 -751 0.43% 8,732,251
2013-12-16 2013-12-12 81.251 111,867 +751 0.44% 9,089,279
2013-12-10 2013-12-06 80.585 111,116 -6,006 0.43% 8,954,258
2013-12-06 2013-12-04 81.251 117,122 -4,505 0.46% 9,516,252
2013-12-05 2013-12-03 81.917 121,627 -6,006 0.47% 9,963,289
2013-12-04 2013-12-02 83.249 127,633 -3,213 0.50% 10,625,286
2013-12-03 2013-11-29 81.251 130,846 +751 0.51% 10,631,338
2013-12-02 2013-11-28 79.919 130,095 -300 0.51% 10,397,034
2013-11-27 2013-11-25 82.583 130,395 -601 0.51% 10,768,377
2013-11-25 2013-11-21 82.583 130,996 +450 0.51% 10,818,009
2013-11-22 2013-11-20 80.585 130,546 -2,372 0.51% 10,520,020
2013-11-20 2013-11-18 81.251 132,918 +1,501 0.52% 10,799,689
2013-11-19 2013-11-15 79.919 131,417 +7,748 0.51% 10,502,687
2013-11-18 2013-11-14 76.589 123,669 +2,523 0.48% 9,471,665
2013-11-14 2013-11-12 77.255 121,146 +2,252 0.47% 9,359,113
2013-11-07 2013-11-05 73.259 118,894 +1,502 0.46% 8,710,042
2013-11-04 2013-10-31 72.593 117,392 -301 0.46% 8,521,825
2013-11-01 2013-10-30 75.923 117,693 +1,802 0.46% 8,935,587
2013-10-25 2013-10-23 72.593 115,891 -862 0.45% 8,412,863
2013-10-24 2013-10-22 74.591 116,753 -2,913 0.47% 8,708,707
2013-10-23 2013-10-21 74.591 119,666 -2,252 0.48% 8,925,991
2013-10-22 2013-10-18 69.929 121,918 +637 0.49% 8,525,596
2013-10-17 2013-10-15 69.263 121,281 +1,501 0.49% 8,400,279
2013-10-16 2013-10-11 68.597 119,780 +3,004 0.48% 8,216,544
2013-10-10 2013-10-08 67.931 116,776 +300 0.47% 7,932,707
2013-10-07 2013-10-03 69.263 116,476 +1,201 0.47% 8,067,471
2013-09-13 2013-09-11 69.263 115,275 +300 0.46% 7,984,286
2013-09-05 2013-09-03 71.927 114,975 -1,771 0.46% 8,269,796
2013-09-02 2013-08-29 67.645 116,746 -2,793 0.47% 7,897,243
2013-08-29 2013-08-27 68.295 119,539 +615 0.47% 8,163,926
2013-08-28 2013-08-26 70.246 118,924 -492 0.47% 8,353,979
2013-08-23 2013-08-21 68.295 119,416 +891 0.47% 8,155,526
2013-08-22 2013-08-20 68.295 118,525 -153 0.47% 8,094,675
2013-08-21 2013-08-19 70.246 118,678 +799 0.47% 8,336,699
2013-08-20 2013-08-16 68.946 117,879 -123 0.46% 8,127,228
2013-08-19 2013-08-15 69.596 118,002 -799 0.47% 8,212,460
2013-08-16 2013-08-13 70.246 118,801 +584 0.47% 8,345,339
2013-08-13 2013-08-09 70.246 118,217 -246 0.47% 8,304,315
2013-08-12 2013-08-08 70.897 118,463 +7,226 0.47% 8,398,648
2013-08-09 2013-08-07 80.653 111,237 +1,168 0.44% 8,971,625
2013-08-08 2013-08-06 85.206 110,069 -19,064 0.43% 9,378,566
2013-08-07 2013-08-05 85.857 129,133 +277 0.51% 11,086,930
2013-08-06 2013-08-02 83.905 128,856 -769 0.51% 10,811,713
2013-08-05 2013-08-01 81.954 129,625 +492 0.51% 10,623,300
2013-08-02 2013-07-31 79.352 129,133 +123 0.51% 10,247,011
2013-07-31 2013-07-29 78.702 129,010 -92 0.51% 10,153,339
2013-07-30 2013-07-26 78.702 129,102 -93 0.51% 10,160,580
2013-07-29 2013-07-25 78.702 129,195 +246 0.51% 10,167,899
2013-07-25 2013-07-23 77.401 128,949 -922 0.51% 9,980,794
2013-07-24 2013-07-22 72.848 129,871 +2,306 0.51% 9,460,854
2013-07-11 2013-07-09 67.645 127,565 +62 0.50% 8,629,090
2013-07-04 2013-07-02 70.897 127,503 -1,077 0.50% 9,039,555
2013-06-26 2013-06-24 66.994 128,580 -9,378 0.51% 8,614,117
2013-06-25 2013-06-21 69.596 137,958 +1,630 0.55% 9,601,317
2013-06-21 2013-06-19 78.052 136,328 +246 0.54% 10,640,608
2013-06-20 2013-06-18 78.052 136,082 +1,199 0.54% 10,621,407
2013-06-19 2013-06-17 75.450 134,883 +307 0.54% 10,176,896
2013-06-13 2013-06-10 78.052 134,576 +1,538 0.53% 10,503,862
2013-06-06 2013-06-04 83.255 133,038 +2,982 0.53% 11,076,073
2013-06-05 2013-06-03 83.255 130,056 +677 0.52% 10,827,807
2013-06-04 2013-05-31 85.206 129,379 +5,934 0.51% 11,023,899
2013-06-03 2013-05-30 82.605 123,445 -307 0.49% 10,197,116
2013-05-30 2013-05-28 83.255 123,752 +307 0.50% 10,302,968
2013-05-28 2013-05-24 82.605 123,445 +308 0.49% 10,197,116
2013-05-27 2013-05-23 80.653 123,137 +1,353 0.49% 9,931,398
2013-05-23 2013-05-21 85.206 121,784 -154 0.49% 10,376,758
2013-05-22 2013-05-20 85.206 121,938 +2,060 0.49% 10,389,879
2013-05-21 2013-05-16 85.857 119,878 -153 0.48% 10,292,327
2013-05-20 2013-05-15 80.003 120,031 -308 0.48% 9,602,817
2013-05-16 2013-05-14 79.352 120,339 -31 0.48% 9,549,186
2013-05-09 2013-05-07 80.653 120,370 -9,470 0.48% 9,708,231
2013-05-08 2013-05-06 80.653 129,840 -22,877 0.52% 10,472,017
2013-05-07 2013-05-03 79.352 152,717 -16,666 0.61% 12,118,458
2013-05-06 2013-05-02 81.304 169,383 -1,753 0.68% 13,771,460
2013-05-03 2013-04-30 78.702 171,136 -461 0.69% 13,468,737
2013-04-29 2013-04-25 78.702 171,597 -4,643 0.69% 13,505,019
2013-04-26 2013-04-24 77.401 176,240 -4,213 0.71% 13,641,169
2013-04-25 2013-04-23 73.499 180,453 +1,845 0.72% 13,263,028
2013-04-24 2013-04-22 71.547 178,608 -461 0.72% 12,778,908
2013-04-19 2013-04-17 71.547 179,069 -23,400 0.72% 12,811,891
2013-04-18 2013-04-16 72.198 202,469 -4,244 0.81% 14,617,788
2013-04-17 2013-04-15 71.547 206,713 -768 0.83% 14,789,743
2013-04-16 2013-04-12 72.198 207,481 -1,876 0.83% 14,979,643
2013-04-15 2013-04-11 66.344 209,357 -3,167 0.84% 13,889,538
2013-04-12 2013-04-10 62.441 212,524 -2,706 0.85% 13,270,258
2013-04-10 2013-04-08 62.441 215,230 -246 0.86% 13,439,224
2013-04-09 2013-04-05 61.140 215,476 +1,384 0.86% 13,174,280
2013-04-08 2013-04-03 65.043 214,092 +399 0.86% 13,925,172
2013-04-05 2013-04-02 65.693 213,693 +1,384 0.86% 14,038,212
2013-03-28 2013-03-26 66.344 212,309 +154 0.85% 14,085,385
2013-03-27 2013-03-25 67.645 212,155 -1,538 0.85% 14,351,152
2013-03-20 2013-03-18 66.344 213,693 -153 0.86% 14,177,205
2013-03-15 2013-03-13 65.693 213,846 -8,026 0.86% 14,048,263
2013-03-14 2013-03-12 68.946 221,872 +769 0.89% 15,297,079
2013-03-13 2013-03-11 70.246 221,103 -17,250 0.89% 15,531,683
2013-03-12 2013-03-08 72.198 238,353 -19,649 0.96% 17,208,529
2013-03-11 2013-03-07 69.596 258,002 -49,752 1.03% 17,955,892
2013-03-08 2013-03-06 66.994 307,754 +1,446 1.23% 20,617,741
2013-03-05 2013-03-01 62.441 306,308 +337 1.23% 19,126,245
2013-03-04 2013-02-28 63.092 305,971 +1,230 1.25% 19,304,215
2013-03-01 2013-02-27 63.092 304,741 +738 1.25% 19,226,612
2013-02-25 2013-02-21 63.092 304,003 +3,075 1.25% 19,180,050
2013-02-19 2013-02-15 64.393 300,928 +1,537 1.23% 19,377,508
2013-02-14 2013-02-07 64.393 299,391 +1,692 1.23% 19,278,537
2013-02-08 2013-02-06 65.693 297,699 -1,538 1.22% 19,556,849
2013-02-06 2013-02-04 65.693 299,237 -492 1.23% 19,657,886
2013-02-05 2013-02-01 66.994 299,729 -3,536 1.23% 20,080,112
2013-02-04 2013-01-31 62.441 303,265 +6,150 1.24% 18,936,236
2013-02-01 2013-01-30 63.742 297,115 +3,075 1.22% 18,938,727
2013-01-31 2013-01-29 63.092 294,040 +2,890 1.20% 18,551,468
2013-01-30 2013-01-28 62.441 291,150 +3,075 1.19% 18,179,761
2013-01-29 2013-01-25 63.092 288,075 +8,395 1.18% 18,175,127
2013-01-28 2013-01-24 65.693 279,680 -37,740 1.15% 18,373,121
2013-01-24 2013-01-22 57.888 317,420 +27,735 1.30% 18,374,877
2013-01-23 2013-01-21 56.587 289,685 +8,702 1.19% 16,392,508
2013-01-21 2013-01-17 55.286 280,983 +7,657 1.15% 15,534,565
2013-01-18 2013-01-16 55.286 273,326 +2,091 1.12% 15,111,237
2013-01-17 2013-01-15 55.286 271,235 -2,522 1.11% 14,995,633
2013-01-16 2013-01-14 56.587 273,757 +3,629 1.12% 15,491,184
2013-01-15 2013-01-11 55.286 270,128 -1,722 1.11% 14,934,431
2013-01-14 2013-01-10 54.636 271,850 -4,889 1.11% 14,852,815
2013-01-11 2013-01-09 53.335 276,739 -800 1.13% 14,759,932
2013-01-10 2013-01-08 52.685 277,539 -369 1.14% 14,622,081
2013-01-09 2013-01-07 53.335 277,908 -369 1.14% 14,822,281
2013-01-02 2012-12-27 49.433 278,277 +84 1.14% 13,755,964
2012-12-21 2012-12-19 49.433 278,193 +1,538 1.14% 13,751,812
2012-12-20 2012-12-18 48.165 276,655 -7,281 1.13% 13,325,124
2012-12-10 2012-12-06 46.898 283,936 +8,300 1.13% 13,315,924
2012-12-05 2012-12-03 46.264 275,636 +600 1.10% 12,751,989
2012-12-03 2012-11-29 46.898 275,036 +189 1.10% 12,898,535
2012-11-29 2012-11-27 46.264 274,847 +1,704 1.10% 12,715,487
2012-11-27 2012-11-23 47.531 273,143 +3,629 1.09% 12,982,863
2012-11-26 2012-11-22 46.898 269,514 +1,452 1.08% 12,639,566
2012-11-22 2012-11-20 46.264 268,062 +1,578 1.07% 12,401,586
2012-11-20 2012-11-16 47.531 266,484 +1,578 1.06% 12,666,351
2012-11-19 2012-11-15 46.898 264,906 +1,578 1.06% 12,423,462
2012-11-14 2012-11-12 48.165 263,328 +11,739 1.05% 12,683,227
2012-11-12 2012-11-08 48.799 251,589 +1,894 1.00% 12,277,261
2012-11-09 2012-11-07 52.601 249,695 -63 1.00% 13,134,304
2012-11-07 2012-11-05 53.235 249,758 +157 1.00% 13,295,903
2012-11-06 2012-11-02 53.869 249,601 -1,151 1.00% 13,445,730
2012-11-05 2012-11-01 53.235 250,752 -2,114 1.00% 13,348,818
2012-10-31 2012-10-29 53.869 252,866 -32 1.01% 13,621,612
2012-10-26 2012-10-24 53.869 252,898 +1,887 1.01% 13,623,335
2012-10-25 2012-10-22 53.869 251,011 +347 1.03% 13,521,685
2012-10-24 2012-10-19 52.601 250,664 -315 1.03% 13,185,275
2012-10-22 2012-10-18 54.503 250,979 -2,974 1.03% 13,679,019
2012-10-19 2012-10-17 52.601 253,953 -158 1.04% 13,358,281
2012-10-18 2012-10-16 52.601 254,111 -158 1.04% 13,366,592
2012-10-17 2012-10-15 51.968 254,269 -158 1.04% 13,213,759
2012-10-16 2012-10-12 51.334 254,427 -1,357 1.04% 13,060,727
2012-10-11 2012-10-09 51.334 255,784 -64 1.05% 13,130,387
2012-10-10 2012-10-08 49.433 255,848 +12,845 1.05% 12,647,240
2012-10-03 2012-09-27 48.799 243,003 -63 1.00% 11,858,274
2012-09-28 2012-09-26 48.799 243,066 -127 1.00% 11,861,349
2012-09-26 2012-09-24 49.433 243,193 +3,345 1.00% 12,021,670
2012-09-18 2012-09-14 49.433 239,848 -1,767 0.98% 11,856,318
2012-09-14 2012-09-12 49.433 241,615 -1,578 0.99% 11,943,665
2012-09-13 2012-09-11 49.433 243,193 -252 1.00% 12,021,670
2012-09-12 2012-09-10 49.433 243,445 -631 1.00% 12,034,127
2012-09-11 2012-09-07 50.066 244,076 -127 1.00% 12,220,003
2012-09-07 2012-09-05 48.165 244,203 -63 1.00% 11,762,069
2012-09-04 2012-08-31 49.750 244,266 +190 1.00% 12,152,113
2012-09-03 2012-08-30 49.135 244,076 -7,773 1.00% 11,992,751
2012-08-28 2012-08-24 48.521 251,849 -163 1.00% 12,219,997
2012-08-23 2012-08-21 49.750 252,012 +651 1.00% 12,537,473
2012-08-22 2012-08-20 46.064 251,361 -163 1.00% 11,578,783
2012-08-21 2012-08-17 46.679 251,524 +98 1.00% 11,740,776
2012-07-27 2012-07-25 46.064 251,426 +5,309 1.00% 11,581,777
2012-07-11 2012-07-09 47.293 246,117 -228 0.98% 11,639,548
2012-07-09 2012-07-05 47.907 246,345 +97 0.98% 11,801,633
2012-07-05 2012-07-03 47.907 246,248 +131 0.98% 11,796,986
2012-07-03 2012-06-28 47.907 246,117 -8,141 0.98% 11,790,711
2012-06-29 2012-06-27 47.907 254,258 -1,856 1.01% 12,180,721
2012-06-28 2012-06-26 47.907 256,114 -1,629 1.02% 12,269,636
2012-06-27 2012-06-25 47.907 257,743 -3,288 1.02% 12,347,677
2012-06-25 2012-06-21 47.293 261,031 -228 1.04% 12,344,872
2012-06-22 2012-06-20 47.293 261,259 +488 1.04% 12,355,654
2012-06-15 2012-06-13 48.521 260,771 +814 1.04% 12,652,902
2012-06-11 2012-06-07 48.521 259,957 -97 1.03% 12,613,406
2012-06-04 2012-05-31 46.064 260,054 +911 1.03% 11,979,221
2012-05-24 2012-05-22 49.750 259,143 +2,301 1.03% 12,892,237
2012-05-23 2012-05-21 49.135 256,842 +162 1.02% 12,620,013
2012-05-22 2012-05-18 47.907 256,680 +82 1.02% 12,296,752
2012-05-18 2012-05-16 49.135 256,598 -130 1.02% 12,608,024
2012-05-17 2012-05-15 51.592 256,728 +456 1.02% 13,245,132
2012-05-15 2012-05-11 53.435 256,272 -195 1.02% 13,693,806
2012-05-14 2012-05-10 53.435 256,467 -131 1.02% 13,704,226
2012-05-10 2012-05-08 54.663 256,598 +131 1.02% 14,026,426
2012-05-09 2012-05-07 54.663 256,467 -600 1.02% 14,019,266
2012-05-08 2012-05-04 54.663 257,067 -98 1.02% 14,052,063
2012-05-07 2012-05-03 54.663 257,165 +195 1.02% 14,057,420
2012-05-03 2012-04-30 54.663 256,970 +33 1.02% 14,046,761
2012-05-02 2012-04-27 55.277 256,937 -130 1.02% 14,202,766
2012-04-30 2012-04-26 55.277 257,067 -652 1.02% 14,209,952
2012-04-27 2012-04-25 55.277 257,719 -1,335 1.02% 14,245,993
2012-04-26 2012-04-24 55.277 259,054 +326 1.03% 14,319,788
2012-04-25 2012-04-23 55.891 258,728 -7,099 1.03% 14,460,676
2012-04-19 2012-04-17 55.277 265,827 +98 1.06% 14,694,180
2012-04-18 2012-04-16 55.277 265,729 +553 1.05% 14,688,763
2012-04-17 2012-04-13 54.049 265,176 +2,280 1.05% 14,332,457
2012-04-16 2012-04-12 55.891 262,896 +10,550 1.04% 14,693,631
2012-04-12 2012-04-10 49.135 252,346 +228 1.00% 12,399,100
2012-04-11 2012-04-05 49.750 252,118 -260 1.00% 12,542,746
2012-04-10 2012-04-03 49.750 252,378 -880 1.00% 12,555,681
2012-04-03 2012-03-30 46.679 253,258 +326 1.01% 11,821,716
2012-04-02 2012-03-29 45.450 252,932 +5,275 1.00% 11,495,802
2012-03-30 2012-03-28 49.135 247,657 +163 0.98% 12,168,705
2012-03-29 2012-03-27 49.750 247,494 -195 0.98% 12,312,705
2012-03-27 2012-03-23 48.521 247,689 -196 0.98% 12,018,149
2012-03-26 2012-03-22 49.135 247,885 +196 0.98% 12,179,908
2012-03-23 2012-03-21 49.135 247,689 -489 0.98% 12,170,277
2012-03-22 2012-03-20 49.750 248,178 -195 0.99% 12,346,733
2012-03-21 2012-03-19 49.750 248,373 +7,913 0.99% 12,356,434
2012-03-20 2012-03-16 50.364 240,460 +3,419 0.95% 12,110,455
2012-03-19 2012-03-15 50.978 237,041 +21,915 0.94% 12,083,850
2012-03-16 2012-03-14 51.592 215,126 +34,419 0.85% 11,098,798
2012-03-15 2012-03-13 50.978 180,707 +6,936 0.72% 9,212,062
2012-03-14 2012-03-12 51.592 173,771 +3,354 0.69% 8,965,208
2012-03-13 2012-03-09 54.663 170,417 +586 0.68% 9,315,511
2012-03-12 2012-03-08 54.049 169,831 -195 0.67% 9,179,170
2012-03-09 2012-03-07 52.206 170,026 +4,754 0.67% 8,876,424
2012-03-08 2012-03-06 54.049 165,272 -5,373 0.66% 8,932,761
2012-03-07 2012-03-05 57.734 170,645 -3,777 0.68% 9,852,018
2012-03-06 2012-03-02 55.277 174,422 -814 0.69% 9,641,565
2012-03-05 2012-03-01 53.435 175,236 +1,433 0.70% 9,363,675
2012-03-02 2012-02-29 54.663 173,803 +3,415 0.69% 9,500,600
2012-03-01 2012-02-28 55.891 170,388 +65 0.69% 9,523,228
2012-02-29 2012-02-27 55.277 170,323 +358 0.69% 9,414,984
2012-02-28 2012-02-24 57.120 169,965 +131 0.69% 9,708,368
2012-02-27 2012-02-23 56.506 169,834 +781 0.69% 9,596,574
2012-02-24 2012-02-22 57.734 169,053 +2,768 0.69% 9,760,105
2012-02-23 2012-02-21 55.891 166,285 -3,517 0.68% 9,293,905
2012-02-22 2012-02-20 55.277 169,802 +391 0.69% 9,386,184
2012-02-21 2012-02-17 55.277 169,411 -293 0.69% 9,364,571
2012-02-20 2012-02-16 54.663 169,704 +1,921 0.69% 9,276,536
2012-02-17 2012-02-15 55.891 167,783 -293 0.68% 9,377,630
2012-02-16 2012-02-14 55.277 168,076 +2,572 0.68% 9,290,776
2012-02-14 2012-02-10 57.120 165,504 +4,950 0.67% 9,453,556
2012-02-13 2012-02-09 56.506 160,554 +6,676 0.65% 9,072,202
2012-02-10 2012-02-08 55.277 153,878 +6,187 0.63% 8,505,950
2012-02-09 2012-02-07 53.435 147,691 +976 0.60% 7,891,818
2012-02-08 2012-02-06 53.435 146,715 -32 0.60% 7,839,666
2012-02-07 2012-02-03 54.663 146,747 -326 0.60% 8,021,637
2012-02-06 2012-02-02 51.592 147,073 -293 0.60% 7,587,802
2012-02-03 2012-02-01 48.521 147,366 +3,224 0.60% 7,150,364
2012-02-02 2012-01-31 49.135 144,142 +1,758 0.59% 7,082,463
2012-02-01 2012-01-30 47.293 142,384 +1,010 0.58% 6,733,730
2012-01-31 2012-01-27 47.293 141,374 -326 0.57% 6,685,964
2012-01-30 2012-01-26 47.907 141,700 -553 0.58% 6,788,412
2012-01-27 2012-01-20 47.907 142,253 +293 0.58% 6,814,905
2012-01-26 2012-01-19 47.293 141,960 +325 0.58% 6,713,678
2012-01-20 2012-01-18 46.679 141,635 +977 0.58% 6,611,316
2012-01-19 2012-01-17 47.293 140,658 -98 0.57% 6,652,102
2012-01-18 2012-01-16 46.064 140,756 -227 0.57% 6,483,835
2012-01-17 2012-01-13 47.293 140,983 +651 0.57% 6,667,473
2012-01-16 2012-01-12 46.679 140,332 +1,270 0.57% 6,550,494
2012-01-13 2012-01-11 47.907 139,062 +2,637 0.57% 6,662,034
2012-01-12 2012-01-10 47.907 136,425 +456 0.55% 6,535,703
2012-01-11 2012-01-09 47.293 135,969 -325 0.55% 6,430,347
2012-01-10 2012-01-06 46.679 136,294 +1,335 0.55% 6,362,006
2012-01-09 2012-01-05 47.293 134,959 +3,764 0.55% 6,382,581
2012-01-06 2012-01-04 47.293 131,195 +391 0.53% 6,204,571
2012-01-04 2011-12-30 46.064 130,804 +97 0.53% 6,025,402
2012-01-03 2011-12-29 47.293 130,707 +10,125 0.53% 6,181,492
2011-12-30 2011-12-28 47.907 120,582 +358 0.49% 5,776,714
2011-12-28 2011-12-22 44.836 120,224 +195 0.49% 5,390,360
2011-12-22 2011-12-20 45.143 120,029 -4,082 0.49% 5,418,478
2011-12-21 2011-12-19 46.331 124,111 -168 0.49% 5,750,193
2011-12-19 2011-12-15 46.925 124,279 +168 0.49% 5,831,796
2011-12-16 2011-12-14 49.301 124,111 +34 0.49% 6,118,795
2011-12-15 2011-12-13 49.895 124,077 -169 0.49% 6,190,819
2011-12-13 2011-12-09 52.271 124,246 +135 0.49% 6,494,453
2011-12-12 2011-12-08 53.459 124,111 -236 0.49% 6,634,838
2011-12-09 2011-12-07 52.865 124,347 -67 0.49% 6,573,593
2011-12-07 2011-12-05 51.083 124,414 -67 0.49% 6,355,434
2011-12-05 2011-12-01 52.865 124,481 -135 0.49% 6,580,677
2011-12-02 2011-11-30 53.459 124,616 +101 0.49% 6,661,834
2011-12-01 2011-11-29 51.677 124,515 +269 0.49% 6,434,554
2011-11-25 2011-11-23 51.677 124,246 +68 0.49% 6,420,653
2011-11-24 2011-11-22 52.271 124,178 +67 0.49% 6,490,899
2011-11-23 2011-11-21 52.271 124,111 -101 0.49% 6,487,397
2011-11-18 2011-11-16 52.271 124,212 +269 0.49% 6,492,676
2011-11-17 2011-11-15 53.459 123,943 -168 0.49% 6,625,857
2011-11-16 2011-11-14 54.053 124,111 -674 0.49% 6,708,558
2011-11-15 2011-11-11 52.865 124,785 +337 0.49% 6,596,748
2011-11-14 2011-11-10 53.459 124,448 +337 0.49% 6,652,853
2011-11-11 2011-11-09 56.429 124,111 +135 0.49% 7,003,440
2011-11-10 2011-11-08 55.835 123,976 -202 0.49% 6,922,182
2011-11-09 2011-11-07 56.429 124,178 +33 0.49% 7,007,220
2011-11-08 2011-11-04 54.647 124,145 +472 0.49% 6,784,136
2011-11-04 2011-11-02 49.895 123,673 +202 0.49% 6,170,661
2011-11-03 2011-11-01 49.895 123,471 +471 0.49% 6,160,582
2011-11-02 2011-10-31 50.489 123,000 -1,077 0.48% 6,210,142
2011-11-01 2011-10-28 50.489 124,077 -169 0.49% 6,264,519
2011-10-31 2011-10-27 49.301 124,246 +303 0.49% 6,125,450
2011-10-28 2011-10-26 46.331 123,943 -67 0.49% 5,742,409
2011-10-24 2011-10-20 45.143 124,010 +34 0.49% 5,598,192
2011-10-21 2011-10-19 46.331 123,976 -303 0.49% 5,743,938
2011-10-19 2011-10-17 48.113 124,279 +134 0.50% 5,979,437
2011-10-18 2011-10-14 46.331 124,145 -774 0.50% 5,751,768
2011-10-17 2011-10-13 48.113 124,919 -17,105 0.50% 6,010,229
2011-10-14 2011-10-12 43.955 142,024 -168 0.57% 6,242,679
2011-10-13 2011-10-11 42.173 142,192 +168 0.57% 5,996,682
2011-10-11 2011-10-07 39.203 142,024 +168 0.57% 5,567,794
2011-10-10 2011-10-06 36.233 141,856 -168 0.57% 5,139,905
2011-10-07 2011-10-04 34.451 142,024 -104 0.57% 4,892,910
2011-10-06 2011-10-03 33.263 142,128 +6,196 0.57% 4,727,649
2011-10-04 2011-09-30 34.451 135,932 +1,582 0.55% 4,683,033
2011-10-03 2011-09-28 36.233 134,350 +27,745 0.54% 4,867,938
2011-09-30 2011-09-27 36.827 106,605 +5,253 0.43% 3,925,968
2011-09-28 2011-09-26 34.451 101,352 -909 0.41% 3,491,707
2011-09-27 2011-09-23 37.421 102,261 +3,602 0.41% 3,826,732
2011-09-26 2011-09-22 39.203 98,659 +3,367 0.40% 3,867,748
2011-09-23 2011-09-21 42.173 95,292 +3,468 0.38% 4,018,762
2011-09-22 2011-09-20 43.955 91,824 +2,997 0.37% 4,036,133
2011-09-21 2011-09-19 46.331 88,827 +5,051 0.36% 4,115,448
2011-09-19 2011-09-15 49.301 83,776 +1,178 0.34% 4,130,239
2011-09-16 2011-09-14 50.489 82,598 +404 0.33% 4,170,287
2011-09-07 2011-09-05 53.459 82,194 +3,098 0.33% 4,394,001
2011-09-01 2011-08-30 57.617 79,096 -539 0.32% 4,557,260
2011-08-31 2011-08-29 54.053 79,635 +472 0.32% 4,304,502
2011-08-30 2011-08-26 54.053 79,163 +67 0.32% 4,278,989
2011-08-26 2011-08-24 54.647 79,096 +1,179 0.32% 4,322,349
2011-08-25 2011-08-23 54.053 77,917 +505 0.31% 4,211,639
2011-08-23 2011-08-19 55.241 77,412 +841 0.31% 4,276,306
2011-08-22 2011-08-18 58.658 76,571 -1,537 0.31% 4,491,488
2011-08-19 2011-08-17 59.797 78,108 +105 0.30% 4,670,609
2011-08-18 2011-08-16 59.227 78,003 +3,512 0.30% 4,619,908
2011-08-16 2011-08-12 56.380 74,491 -1,650 0.29% 4,199,791
2011-08-15 2011-08-11 55.241 76,141 +1,264 0.29% 4,206,095
2011-08-12 2011-08-10 54.102 74,877 +11,589 0.29% 4,050,986
2011-08-09 2011-08-05 66.631 63,288 +1,756 0.24% 4,216,926
2011-08-08 2011-08-04 70.617 61,532 -281 0.24% 4,345,217
2011-07-28 2011-07-26 79.729 61,813 -351 0.29% 4,928,294
2011-07-19 2011-07-15 82.577 62,164 -492 0.29% 5,133,289
2011-07-05 2011-06-30 85.424 62,656 -1,510 0.29% 5,352,327
2011-07-04 2011-06-29 84.855 64,166 -2,142 0.30% 5,444,775
2011-06-29 2011-06-27 86.563 66,308 -1,756 0.31% 5,739,820
2011-06-20 2011-06-16 85.994 68,064 -421 0.32% 5,853,062
2011-06-17 2011-06-15 88.271 68,485 +667 0.32% 6,045,273
2011-06-10 2011-06-08 89.410 67,818 -878 0.32% 6,063,639
2011-06-08 2011-06-03 91.688 68,696 +527 0.32% 6,298,629
2011-06-02 2011-05-31 92.258 68,169 +878 0.32% 6,289,131
2011-05-26 2011-05-24 91.119 67,291 -457 0.31% 6,131,485
2011-05-24 2011-05-20 92.827 67,748 -1,370 0.32% 6,288,873
2011-05-23 2011-05-19 93.966 69,118 +176 0.32% 6,494,771
2011-05-19 2011-05-17 95.675 68,942 +667 0.32% 6,596,019
2011-05-18 2011-05-16 95.105 68,275 +1,194 0.32% 6,493,322
2011-05-16 2011-05-12 94.536 67,081 +281 0.31% 6,341,563
2011-05-13 2011-05-11 95.675 66,800 +1,581 0.31% 6,391,083
2011-05-11 2011-05-06 95.675 65,219 +561 0.30% 6,239,821
2011-05-06 2011-05-04 96.244 64,658 +1,195 0.30% 6,222,970
2011-05-05 2011-05-03 96.814 63,463 +526 0.30% 6,144,100
2011-05-04 2011-04-29 98.522 62,937 +668 0.29% 6,200,702
2011-05-03 2011-04-28 99.661 62,269 +2,107 0.29% 6,205,813
2011-04-29 2011-04-27 98.522 60,162 +2,879 0.28% 5,927,303
2011-04-26 2011-04-20 96.244 57,283 -526 0.27% 5,513,167
2011-04-20 2011-04-18 96.814 57,809 -352 0.27% 5,596,714
2011-04-18 2011-04-14 96.244 58,161 +211 0.27% 5,597,670
2011-04-15 2011-04-13 93.966 57,950 +632 0.27% 5,445,354
2011-04-13 2011-04-11 96.814 57,318 -702 0.27% 5,549,178
2011-04-12 2011-04-08 91.688 58,020 -948 0.27% 5,319,764
2011-04-06 2011-04-01 91.119 58,968 +597 0.27% 5,373,102
2011-04-01 2011-03-30 89.410 58,371 -316 0.27% 5,218,979
2011-03-22 2011-03-18 89.980 58,687 -246 0.27% 5,280,654
2011-03-21 2011-03-17 85.994 58,933 +316 0.27% 5,067,856
2011-03-15 2011-03-11 91.688 58,617 -6,392 0.27% 5,374,502
2011-03-14 2011-03-10 92.827 65,009 -632 0.30% 6,034,618
2011-03-11 2011-03-09 94.536 65,641 -1,756 0.31% 6,205,432
2011-03-08 2011-03-04 91.688 67,397 +527 0.31% 6,179,526
2011-03-03 2011-03-01 91.688 66,870 +527 0.31% 6,131,206
2011-03-02 2011-02-28 88.271 66,343 -703 0.31% 5,856,195
2011-02-28 2011-02-24 85.424 67,046 -175 0.31% 5,727,339
2011-02-24 2011-02-22 91.119 67,221 -351 0.32% 6,125,107
2011-02-23 2011-02-21 92.827 67,572 -352 0.32% 6,272,535
2011-02-21 2011-02-17 91.688 67,924 +352 0.32% 6,227,846
2011-02-18 2011-02-16 91.688 67,572 -878 0.32% 6,195,572
2011-02-16 2011-02-14 91.688 68,450 +1,369 0.32% 6,276,074
2011-02-15 2011-02-11 90.549 67,081 -105 0.32% 6,074,148
2011-02-14 2011-02-10 91.688 67,186 -527 0.32% 6,160,180
2011-02-07 2011-01-31 92.827 67,713 +3,407 0.32% 6,285,624
2011-01-26 2011-01-24 93.966 64,306 -352 0.30% 6,042,604
2011-01-21 2011-01-19 99.092 64,658 -351 0.30% 6,407,081
2011-01-19 2011-01-17 100.800 65,009 -878 0.31% 6,552,929
2011-01-17 2011-01-13 102.509 65,887 -351 0.31% 6,753,999
2011-01-14 2011-01-12 102.509 66,238 -2,845 0.31% 6,789,979
2011-01-07 2011-01-05 105.926 69,083 -175 0.32% 7,317,671
2011-01-06 2011-01-04 105.926 69,258 -702 0.33% 7,336,208
2011-01-05 2011-01-03 105.926 69,960 -562 0.33% 7,410,568
2011-01-04 2010-12-31 105.926 70,522 +281 0.33% 7,470,098
2011-01-03 2010-12-29 106.486 70,241 -2,525 0.33% 7,479,700
2010-12-30 2010-12-28 104.244 72,766 -6,745 0.34% 7,585,449
2010-12-29 2010-12-24 98.640 79,511 +6,424 0.37% 7,842,955
2010-12-28 2010-12-22 99.200 73,087 +1,784 0.34% 7,250,255
2010-12-23 2010-12-21 98.640 71,303 +178 0.33% 7,033,319
2010-12-22 2010-12-20 95.277 71,125 -1,784 0.33% 6,776,588
2010-12-21 2010-12-17 95.838 72,909 +1,784 0.34% 6,987,424
2010-12-20 2010-12-16 94.717 71,125 -356 0.33% 6,736,725
2010-12-17 2010-12-15 98.079 71,481 -8,601 0.33% 7,010,815
2010-12-16 2010-12-14 99.761 80,082 -7,886 0.37% 7,989,043
2010-12-13 2010-12-09 102.563 87,968 -178 0.41% 9,022,267
2010-12-10 2010-12-08 103.124 88,146 +713 0.41% 9,089,925
2010-12-09 2010-12-07 105.365 87,433 -1,499 0.40% 9,212,407
2010-12-08 2010-12-06 103.124 88,932 -642 0.41% 9,170,980
2010-12-07 2010-12-03 103.124 89,574 -6,423 0.41% 9,237,185
2010-12-06 2010-12-02 105.926 95,997 +3,889 0.44% 10,168,557
2010-12-03 2010-12-01 98.079 92,108 +12,990 0.43% 9,033,900
2010-12-02 2010-11-30 95.838 79,118 +15,559 0.37% 7,582,480
2010-12-01 2010-11-29 95.277 63,559 +178 0.29% 6,055,721
2010-11-30 2010-11-26 95.838 63,381 -535 0.29% 6,074,284
2010-11-29 2010-11-25 98.079 63,916 +714 0.30% 6,268,845
2010-11-26 2010-11-24 96.398 63,202 +178 0.29% 6,092,550
2010-11-25 2010-11-23 97.519 63,024 +1,178 0.29% 6,146,036
2010-11-24 2010-11-22 103.684 61,846 +1,070 0.29% 6,412,438
2010-11-23 2010-11-19 98.079 60,776 +165 0.28% 5,960,875
2010-11-22 2010-11-18 100.321 60,611 -17,486 0.28% 6,080,571
2010-11-19 2010-11-17 100.321 78,097 +1,785 0.36% 7,834,788
2010-11-18 2010-11-16 102.003 76,312 -1,785 0.35% 7,784,023
2010-11-17 2010-11-15 103.684 78,097 -713 0.36% 8,097,407
2010-11-16 2010-11-12 107.047 78,810 +2,141 0.36% 8,436,349
2010-11-15 2010-11-11 111.530 76,669 -714 0.35% 8,550,918
2010-11-12 2010-11-10 108.168 77,383 +357 0.36% 8,370,333
2010-11-11 2010-11-09 108.168 77,026 +2,141 0.36% 8,331,717
2010-11-10 2010-11-08 110.409 74,885 +1,356 0.35% 8,268,009
2010-11-09 2010-11-05 110.409 73,529 +535 0.34% 8,118,294
2010-11-08 2010-11-04 109.849 72,994 -2,426 0.34% 8,018,315
2010-11-05 2010-11-03 111.530 75,420 +1,713 0.35% 8,411,617
2010-11-04 2010-11-02 112.091 73,707 +535 0.34% 8,261,875
2010-11-03 2010-11-01 112.651 73,172 -1,784 0.34% 8,242,916
2010-11-02 2010-10-29 109.849 74,956 -714 0.35% 8,233,838
2010-11-01 2010-10-28 110.970 75,670 +535 0.35% 8,397,090
2010-10-29 2010-10-27 113.212 75,135 -2,676 0.35% 8,506,160
2010-10-28 2010-10-26 113.212 77,811 +1,463 0.36% 8,809,114
2010-10-27 2010-10-25 115.453 76,348 -3,212 0.35% 8,814,644
2010-10-26 2010-10-22 113.772 79,560 +17,129 0.37% 9,051,711
2010-10-25 2010-10-21 113.212 62,431 +1,856 0.29% 7,067,918
2010-10-22 2010-10-20 114.893 60,575 -19,037 0.28% 6,959,646
2010-10-21 2010-10-19 114.333 79,612 +16,737 0.42% 9,102,246
2010-10-20 2010-10-18 105.365 62,875 +714 0.33% 6,624,845
2010-10-19 2010-10-15 105.365 62,161 +5,388 0.33% 6,549,614
2010-10-18 2010-10-14 104.244 56,773 +678 0.30% 5,918,268
2010-10-15 2010-10-13 104.244 56,095 +11,205 0.30% 5,847,591
2010-10-13 2010-10-11 117.135 44,890 +428 0.24% 5,258,184
2010-10-12 2010-10-08 118.816 44,462 -16,736 0.23% 5,282,807
2010-10-08 2010-10-06 106.486 61,198 -249,084 0.32% 6,516,745
2010-10-07 2010-10-05 111.530 310,282 -17,379 1.63% 34,605,850
2010-10-06 2010-10-04 108.728 327,661 +5,425 1.73% 35,625,941
2010-10-05 2010-09-30 98.079 322,236 +356 1.70% 31,604,722
2010-10-04 2010-09-29 98.079 321,880 -356 1.70% 31,569,806
2010-09-29 2010-09-27 94.717 322,236 +892 1.70% 30,521,131
2010-09-28 2010-09-24 97.519 321,344 -1,785 1.69% 31,337,137
2010-09-27 2010-09-22 99.761 323,129 +536 1.70% 32,235,604
2010-09-24 2010-09-21 99.761 322,593 -18,378 1.70% 32,182,132
2010-09-22 2010-09-20 100.321 340,971 -17,843 1.80% 34,206,634
2010-09-17 2010-09-15 102.003 358,814 -1,784 1.89% 36,599,962
2010-09-16 2010-09-14 102.563 360,598 -678 1.90% 36,984,033
2010-09-15 2010-09-13 100.321 361,276 -678 1.90% 36,243,657
2010-09-14 2010-09-10 101.442 361,954 -1,106 1.91% 36,717,392
2010-09-13 2010-09-09 102.003 363,060 +38,290 1.91% 37,033,065
2010-09-10 2010-09-08 101.442 324,770 +21,982 1.71% 32,945,367
2010-09-09 2010-09-07 100.882 302,788 +48,389 1.59% 30,545,767
2010-09-08 2010-09-06 100.882 254,399 +41,574 1.34% 25,664,202
2010-09-07 2010-09-03 99.761 212,825 +95,244 1.12% 21,231,590
2010-09-06 2010-09-02 97.519 117,581 +45,892 0.62% 11,466,378
2010-08-26 2010-08-24 90.794 71,689 -357 0.38% 6,508,897
2010-08-24 2010-08-20 92.448 72,046 -7,801 0.38% 6,660,511
2010-08-23 2010-08-19 92.448 79,847 +4,570 0.41% 7,381,699
2010-08-20 2010-08-18 91.901 75,277 -402 0.39% 6,918,032
2010-08-18 2010-08-16 90.807 75,679 -256 0.39% 6,872,179
2010-08-17 2010-08-13 90.260 75,935 -1,353 0.39% 6,853,887
2010-08-16 2010-08-12 90.260 77,288 -658 0.40% 6,976,009
2010-08-13 2010-08-11 91.354 77,946 -2,011 0.40% 7,120,677
2010-08-12 2010-08-10 91.354 79,957 +183 0.41% 7,304,390
2010-08-11 2010-08-09 92.448 79,774 -475 0.41% 7,374,950
2010-08-09 2010-08-05 86.978 80,249 -100,155 0.41% 6,979,877
2010-08-06 2010-08-04 87.525 180,404 +548 0.93% 15,789,819
2010-08-05 2010-08-03 88.072 179,856 +1,901 0.92% 15,840,242
2010-08-04 2010-08-02 88.072 177,955 +1,133 0.91% 15,672,817
2010-08-02 2010-07-29 87.525 176,822 +366 0.91% 15,476,305
2010-07-30 2010-07-28 90.807 176,456 +3,729 0.91% 16,023,431
2010-07-27 2010-07-23 90.807 172,727 -585 0.89% 15,684,812
2010-07-26 2010-07-22 89.713 173,312 +3,656 0.89% 15,548,320
2010-07-23 2010-07-21 86.978 169,656 +585 0.87% 14,756,296
2010-07-21 2010-07-19 89.166 169,071 -8,043 0.87% 15,075,361
2010-07-20 2010-07-16 91.901 177,114 -8,848 0.91% 16,276,955
2010-07-19 2010-07-15 97.371 185,962 +549 0.96% 18,107,363
2010-07-16 2010-07-14 96.277 185,413 +841 0.95% 17,851,053
2010-07-15 2010-07-13 97.371 184,572 +1,901 0.95% 17,972,017
2010-07-14 2010-07-12 97.918 182,671 +2,925 0.94% 17,886,841
2010-07-06 2010-07-02 91.354 179,746 +1,718 0.92% 16,420,512
2010-06-30 2010-06-28 99.012 178,028 +1,645 0.92% 17,626,979
2010-06-28 2010-06-24 99.559 176,383 +2,011 0.91% 17,560,590
2010-06-24 2010-06-22 99.012 174,372 +1,280 0.90% 17,264,990
2010-06-23 2010-06-21 100.106 173,092 -366 0.89% 17,327,627
2010-06-22 2010-06-18 96.824 173,458 +146 0.89% 16,794,946
2010-06-18 2010-06-15 84.243 173,312 -1,096 0.89% 14,600,252
2010-06-17 2010-06-14 82.602 174,408 +2,376 0.90% 14,406,363
2010-06-14 2010-06-10 79.319 172,032 +731 0.88% 13,645,462
2010-06-11 2010-06-09 79.319 171,301 -914 0.88% 13,587,479
2010-06-10 2010-06-08 79.866 172,215 +1,828 0.89% 13,754,184
2010-06-08 2010-06-04 85.337 170,387 +1,828 0.88% 14,540,256
2010-06-07 2010-06-03 82.602 168,559 -4,387 0.87% 13,923,227
2010-06-04 2010-06-02 78.772 172,946 -2,011 0.89% 13,623,353
2010-06-03 2010-06-01 73.849 174,957 -1,097 0.90% 12,920,404
2010-06-02 2010-05-31 77.131 176,054 +366 0.91% 13,579,257
2010-06-01 2010-05-28 72.755 175,688 -1,207 0.90% 12,782,174
2010-05-27 2010-05-25 65.644 176,895 +2,011 0.91% 11,612,021
2010-05-26 2010-05-24 71.114 174,884 -256 0.90% 12,436,679
2010-05-25 2010-05-20 68.379 175,140 +6,289 0.90% 11,975,850
2010-05-24 2010-05-19 74.396 168,851 +1,828 0.87% 12,561,848
2010-05-20 2010-05-18 76.037 167,023 +1,828 0.86% 12,699,952
2010-05-18 2010-05-14 80.960 165,195 +4,936 0.85% 13,374,255
2010-05-17 2010-05-13 82.602 160,259 -914 0.82% 13,237,634
2010-05-14 2010-05-12 81.507 161,173 +1,718 0.83% 13,136,799
2010-05-13 2010-05-11 83.696 159,455 +1,718 0.82% 13,345,676
2010-05-12 2010-05-10 84.790 157,737 +3,656 0.81% 13,374,461
2010-05-11 2010-05-07 86.978 154,081 +1,170 0.79% 13,401,617
2010-05-10 2010-05-06 88.072 152,911 +659 0.79% 13,467,147
2010-05-07 2010-05-05 92.995 152,252 +365 0.78% 14,158,685
2010-05-06 2010-05-04 99.012 151,887 -110 0.78% 15,038,696
2010-05-05 2010-05-03 101.201 151,997 -182 0.78% 15,382,175
2010-05-04 2010-04-30 98.465 152,179 -366 0.78% 14,984,361
2010-04-30 2010-04-28 102.842 152,545 -329 0.78% 15,687,973
2010-04-29 2010-04-27 100.106 152,874 -183 0.79% 15,303,674
2010-04-28 2010-04-26 96.277 153,057 +1,828 0.79% 14,735,907
2010-04-27 2010-04-23 99.559 151,229 -365 0.78% 15,056,273
2010-04-23 2010-04-21 103.389 151,594 -293 0.78% 15,673,097
2010-04-22 2010-04-20 103.936 151,887 -183 0.78% 15,786,476
2010-04-19 2010-04-15 110.500 152,070 -365 0.78% 16,803,739
2010-04-09 2010-04-07 109.953 152,435 +146 0.78% 16,760,685
2010-03-31 2010-03-29 109.406 152,289 +110 0.78% 16,661,325
2010-03-26 2010-03-24 105.577 152,179 -585 0.78% 16,066,565
2010-03-24 2010-03-22 107.218 152,764 +109 0.79% 16,379,027
2010-03-22 2010-03-18 106.124 152,655 -731 0.78% 16,200,326
2010-03-15 2010-03-11 111.047 153,386 +1,755 0.79% 17,033,063
2010-03-10 2010-03-08 110.500 151,631 -110 0.78% 16,755,229
2010-03-09 2010-03-05 111.047 151,741 -7,312 0.78% 16,850,391
2010-03-05 2010-03-03 112.141 159,053 -219 0.82% 17,836,380
2010-03-04 2010-03-02 113.782 159,272 +8,592 0.82% 18,122,319
2010-03-01 2010-02-25 112.688 150,680 +438 0.78% 16,979,849
2010-02-25 2010-02-23 106.671 150,242 -329 0.77% 16,026,437
2010-02-24 2010-02-22 105.577 150,571 -109 0.78% 15,896,798
2010-02-23 2010-02-19 103.936 150,680 +2,742 0.78% 15,661,026
2010-02-22 2010-02-18 107.765 147,938 +109 0.76% 15,942,520
2010-02-19 2010-02-17 107.218 147,829 +1,609 0.76% 15,849,907
2010-02-18 2010-02-12 108.859 146,220 -110 0.75% 15,917,353
2010-02-11 2010-02-09 99.012 146,330 +549 0.75% 14,488,484
2010-02-09 2010-02-05 103.936 145,781 +2,376 0.75% 15,151,845
2010-02-08 2010-02-04 110.500 143,405 -36 0.74% 15,846,256
2010-02-05 2010-02-03 111.594 143,441 -695 0.74% 16,007,167
2010-02-04 2010-02-02 103.936 144,136 -219 0.74% 14,980,871
2010-02-03 2010-02-01 101.201 144,355 -37 0.74% 14,608,801
2010-02-02 2010-01-29 99.559 144,392 +220 0.74% 14,375,585
2010-02-01 2010-01-28 106.124 144,172 -1,134 0.74% 15,300,078
2010-01-29 2010-01-27 108.859 145,306 +768 0.75% 15,817,856
2010-01-28 2010-01-26 112.688 144,538 +768 0.75% 16,287,719
2010-01-26 2010-01-22 123.082 143,770 -5,229 0.74% 17,695,457
2010-01-25 2010-01-21 125.817 148,999 +2,121 0.77% 18,746,586
2010-01-21 2010-01-19 131.287 146,878 -10,127 0.76% 19,283,195
2010-01-20 2010-01-18 134.022 157,005 +585 0.81% 21,042,172
2010-01-19 2010-01-15 129.099 156,420 -256 0.81% 20,193,671
2010-01-18 2010-01-14 126.364 156,676 -30,968 0.81% 19,798,189
2010-01-15 2010-01-13 123.629 187,644 +14,771 0.97% 23,198,191
2010-01-14 2010-01-12 113.235 172,873 -3,473 0.89% 19,575,304
2010-01-13 2010-01-11 116.517 176,346 -21,900 0.91% 20,547,369
2010-01-12 2010-01-08 101.201 198,246 -1,390 1.02% 20,062,598
2010-01-11 2010-01-07 91.901 199,636 -19,560 1.03% 18,346,750
2010-01-08 2010-01-06 93.523 219,196 -14,707 1.13% 20,499,822
2010-01-07 2010-01-05 85.954 233,903 -185 1.19% 20,105,009
2010-01-06 2010-01-04 85.954 234,088 -333 1.19% 20,120,911
2010-01-05 2009-12-31 84.333 234,421 +7,584 1.19% 19,769,354
2009-12-29 2009-12-24 85.954 226,837 -185 1.20% 19,497,655
2009-12-28 2009-12-22 87.576 227,022 -1,850 1.20% 19,881,737
2009-12-22 2009-12-18 80.549 228,872 +37,700 1.21% 18,435,304
2009-12-21 2009-12-17 89.198 191,172 -1,184 1.01% 17,052,167
2009-12-18 2009-12-16 91.901 192,356 +370 1.01% 17,677,711
2009-12-15 2009-12-11 83.252 191,986 -1,110 1.01% 15,983,123
2009-12-14 2009-12-10 83.792 193,096 +185 1.02% 16,179,919
2009-12-11 2009-12-09 83.792 192,911 -740 1.02% 16,164,417
2009-12-10 2009-12-08 86.495 193,651 -7,214 1.02% 16,749,856
2009-12-09 2009-12-07 84.873 200,865 -9,841 1.06% 17,048,072
2009-12-08 2009-12-04 82.170 210,706 -12,542 1.11% 17,313,778
2009-12-07 2009-12-03 77.305 223,248 -9,841 1.18% 17,258,179
2009-12-04 2009-12-02 68.115 233,089 +1,480 1.23% 15,876,826
2009-12-03 2009-12-01 64.871 231,609 +1,295 1.22% 15,024,777
2009-11-30 2009-11-26 64.871 230,314 +555 1.21% 14,940,769
2009-11-27 2009-11-25 64.331 229,759 -2,775 1.21% 14,780,559
2009-11-26 2009-11-24 63.790 232,534 +481 1.23% 14,833,370
2009-11-25 2009-11-23 63.790 232,053 +740 1.22% 14,802,687
2009-11-23 2009-11-19 61.087 231,313 +1,849 1.22% 14,130,250
2009-11-20 2009-11-18 60.006 229,464 +185 1.21% 13,769,206
2009-11-18 2009-11-16 61.087 229,279 -369 1.21% 14,005,999
2009-11-16 2009-11-12 61.087 229,648 -1,665 1.21% 14,028,540
2009-11-13 2009-11-11 61.087 231,313 +3,292 1.22% 14,130,250
2009-11-10 2009-11-06 60.547 228,021 -7,769 1.20% 13,805,884
2009-11-09 2009-11-05 59.465 235,790 -555 1.24% 14,021,337
2009-11-06 2009-11-04 58.925 236,345 +10,988 1.25% 13,926,574
2009-11-05 2009-11-03 56.762 225,357 -555 1.19% 12,791,802
2009-11-03 2009-10-30 59.465 225,912 -444 1.19% 13,433,938
2009-11-02 2009-10-29 58.384 226,356 +2,257 1.19% 13,215,607
2009-10-28 2009-10-23 63.250 224,099 +481 1.18% 14,174,154
2009-10-23 2009-10-21 62.168 223,618 +259 1.18% 13,901,958
2009-10-22 2009-10-20 63.790 223,359 +3,293 1.18% 14,248,096
2009-10-20 2009-10-16 62.168 220,066 +222 1.16% 13,681,136
2009-10-19 2009-10-15 63.250 219,844 +1,220 1.16% 13,905,027
2009-10-16 2009-10-14 64.871 218,624 +3,589 1.15% 14,182,423
2009-10-07 2009-10-05 61.087 215,035 -259 1.13% 13,135,874
2009-10-06 2009-10-02 61.087 215,294 -185 1.13% 13,151,695
2009-10-05 2009-09-30 62.168 215,479 -592 1.14% 13,395,970
2009-09-30 2009-09-28 60.547 216,071 -111 1.14% 13,082,353
2009-09-29 2009-09-25 62.709 216,182 +703 1.14% 13,556,541
2009-09-23 2009-09-21 63.250 215,479 -2,035 1.14% 13,628,943
2009-09-22 2009-09-18 63.790 217,514 -925 1.15% 13,875,243
2009-09-11 2009-09-09 62.168 218,439 -925 1.15% 13,579,988
2009-09-10 2009-09-08 63.250 219,364 -1,257 1.16% 13,874,667
2009-09-09 2009-09-07 62.168 220,621 +3,477 1.16% 13,715,639
2009-09-03 2009-09-01 64.331 217,144 -370 1.14% 13,969,027
2009-09-02 2009-08-31 63.250 217,514 +370 1.15% 13,757,656
2009-09-01 2009-08-28 63.790 217,144 -1,184 1.14% 13,851,640
2009-08-28 2009-08-26 65.412 218,328 -8,324 1.15% 14,281,248
2009-08-27 2009-08-25 66.493 226,652 +925 1.19% 15,070,790
2009-08-26 2009-08-24 62.168 225,727 +2,923 1.19% 14,033,071
2009-08-25 2009-08-21 61.628 222,804 +3,292 1.17% 13,730,906
2009-08-24 2009-08-20 58.384 219,512 -924 1.16% 12,816,026
2009-08-21 2009-08-19 58.384 220,436 +1,849 1.16% 12,869,973
2009-08-20 2009-08-18 57.844 218,587 -4,513 1.15% 12,643,854
2009-08-19 2009-08-17 59.465 223,100 -555 1.18% 13,266,722
2009-08-18 2009-08-14 63.250 223,655 -4,699 1.18% 14,146,071
2009-08-17 2009-08-13 59.465 228,354 -2,441 1.20% 13,579,153
2009-08-14 2009-08-12 58.925 230,795 -8,510 1.22% 13,599,541
2009-08-13 2009-08-11 60.006 239,305 +185 1.26% 14,359,725
2009-08-12 2009-08-10 60.006 239,120 +3,145 1.26% 14,348,624
2009-08-11 2009-08-07 61.087 235,975 +3,848 1.24% 14,415,038
2009-08-10 2009-08-06 64.871 232,127 +2,626 1.22% 15,058,380
2009-08-07 2009-08-05 62.709 229,501 +1,850 1.21% 14,391,761
2009-08-05 2009-08-03 67.034 227,651 -370 1.20% 15,260,284
2009-08-04 2009-07-31 67.034 228,021 -2,219 1.20% 15,285,086
2009-08-03 2009-07-30 62.168 230,240 +5,919 1.21% 14,313,636
2009-07-31 2009-07-29 65.412 224,321 -24,862 1.18% 14,673,262
2009-07-29 2009-07-27 70.277 249,183 -1,849 1.31% 17,511,894
2009-07-28 2009-07-24 70.818 251,032 -37,700 1.32% 17,777,543
2009-07-27 2009-07-23 71.899 288,732 +4,329 1.52% 20,759,549
2009-07-24 2009-07-22 72.980 284,403 +3,256 1.50% 20,755,792
2009-07-23 2009-07-21 68.655 281,147 +1,294 1.48% 19,302,277
2009-07-22 2009-07-20 68.655 279,853 -924 1.48% 19,213,436
2009-07-21 2009-07-17 65.952 280,777 +7,769 1.48% 18,517,942
2009-07-20 2009-07-16 64.871 273,008 +9,027 1.44% 17,710,384
2009-07-17 2009-07-15 64.871 263,981 +15,797 1.39% 17,124,791
2009-07-16 2009-07-14 56.222 248,184 +3,515 1.31% 13,953,350
2009-07-15 2009-07-13 56.762 244,669 -4,181 1.29% 13,887,997
2009-07-14 2009-07-10 57.303 248,850 -740 1.31% 14,259,847
2009-07-13 2009-07-09 56.762 249,590 +11,839 1.32% 14,167,324
2009-07-10 2009-07-08 56.222 237,751 +185 1.25% 13,366,788
2009-07-09 2009-07-07 56.222 237,566 +3,552 1.25% 13,356,387
2009-07-08 2009-07-06 58.384 234,014 -2,109 1.23% 13,662,713
2009-07-07 2009-07-03 54.600 236,123 +8,324 1.24% 12,892,319
2009-07-06 2009-07-02 52.978 227,799 +4,958 1.20% 12,068,388
2009-07-03 2009-06-30 52.438 222,841 -10,877 1.17% 11,685,255
2009-07-02 2009-06-29 53.519 233,718 +9,064 1.23% 12,508,312
2009-06-29 2009-06-25 50.816 224,654 -1,480 1.18% 11,415,984
2009-06-26 2009-06-24 51.356 226,134 +1,850 1.19% 11,613,439
2009-06-25 2009-06-23 50.275 224,284 -1,147 1.18% 11,275,936
2009-06-24 2009-06-22 53.519 225,431 -16,833 1.19% 12,064,802
2009-06-23 2009-06-19 54.059 242,264 +22,642 1.28% 13,096,651
2009-06-22 2009-06-18 52.438 219,622 -9,916 1.16% 11,516,458
2009-06-19 2009-06-17 47.572 229,538 +7,659 1.21% 10,919,648
2009-06-11 2009-06-09 44.869 221,879 +185 1.17% 9,955,559
2009-06-09 2009-06-05 46.491 221,694 +9,249 1.17% 10,306,798
2009-06-04 2009-06-02 44.869 212,445 +5,549 1.12% 9,532,262
2009-05-29 2009-05-26 43.248 206,896 -222 1.09% 8,947,742
2009-05-27 2009-05-25 43.248 207,118 -555 1.09% 8,957,343
2009-05-26 2009-05-22 40.004 207,673 -5,031 1.09% 8,307,744
2009-05-25 2009-05-21 42.707 212,704 +4,402 1.12% 9,083,937
2009-05-22 2009-05-20 38.923 208,302 +1,665 1.10% 8,107,693
2009-05-20 2009-05-18 38.923 206,637 +592 1.09% 8,042,887
2009-05-18 2009-05-14 37.842 206,045 +2,220 1.09% 7,797,071
2009-05-14 2009-05-12 37.301 203,825 -703 1.07% 7,602,876
2009-05-13 2009-05-11 38.923 204,528 -55,716 1.08% 7,960,798
2009-05-12 2009-05-08 36.760 260,244 +18,868 1.37% 9,566,675
2009-05-11 2009-05-07 33.517 241,376 +37,773 1.27% 8,090,160
2009-05-08 2009-05-06 33.517 203,603 -4,995 1.07% 6,824,129
2009-05-07 2009-05-05 32.436 208,598 -7,399 1.10% 6,766,012
2009-05-06 2009-05-04 32.976 215,997 +11,099 1.14% 7,122,770
2009-05-05 2009-04-30 28.111 204,898 -370 1.08% 5,759,867
2009-04-29 2009-04-27 27.030 205,268 -3,515 1.08% 5,548,334
2009-04-27 2009-04-23 27.570 208,783 +2,035 1.10% 5,756,211
2009-04-24 2009-04-22 27.570 206,748 +19,608 1.09% 5,700,105
2009-04-23 2009-04-21 29.192 187,140 -4,439 0.99% 5,463,007
2009-04-20 2009-04-16 28.111 191,579 +1,110 1.01% 5,385,458
2009-04-17 2009-04-15 28.111 190,469 -555 1.00% 5,354,254
2009-04-15 2009-04-09 23.786 191,024 +9,249 1.01% 4,543,724
2009-04-14 2009-04-08 22.975 181,775 -1,665 0.96% 4,176,327
2009-04-09 2009-04-07 24.327 183,440 +925 0.97% 4,462,497
2009-04-08 2009-04-06 24.327 182,515 +8,324 0.96% 4,439,995
2009-04-02 2009-03-31 21.353 174,191 +740 0.92% 3,719,582
2009-04-01 2009-03-30 22.435 173,451 +4,255 0.91% 3,891,314
2009-03-31 2009-03-27 21.624 169,196 +5,549 0.89% 3,658,655
2009-03-04 2009-03-02 20.813 163,647 -1,480 0.86% 3,405,965
2009-02-26 2009-02-24 21.353 165,127 +740 0.87% 3,526,034
2009-02-24 2009-02-20 22.975 164,387 +37 0.87% 3,776,833
2009-02-09 2009-02-05 24.056 164,350 -3,700 0.87% 3,953,676
2009-02-06 2009-02-04 24.056 168,050 +5,180 0.89% 4,042,685
2009-02-05 2009-02-03 23.246 162,870 +3,700 0.86% 3,786,003
2009-01-30 2009-01-23 22.705 159,170 -555 0.84% 3,613,948
2009-01-29 2009-01-22 22.705 159,725 -5,587 0.84% 3,626,549
2009-01-23 2009-01-21 22.975 165,312 -259 0.87% 3,798,085
2009-01-22 2009-01-20 23.246 165,571 -7,399 0.87% 3,848,789
2009-01-21 2009-01-19 24.597 172,970 +2,775 0.91% 4,254,549
2009-01-19 2009-01-15 24.327 170,195 +8,472 0.90% 4,140,289
2009-01-16 2009-01-14 27.570 161,723 +40,797 0.85% 4,458,752
2009-01-15 2009-01-13 34.057 120,926 -2,404 0.96% 4,118,429
2009-01-14 2009-01-12 34.598 123,330 -1,110 0.98% 4,266,975
2009-01-13 2009-01-09 34.057 124,440 +1,480 0.98% 4,238,107
2009-01-12 2009-01-08 34.598 122,960 +13,207 0.97% 4,254,173
2009-01-08 2009-01-06 29.192 109,753 +2,220 0.87% 3,203,919
2009-01-07 2009-01-05 29.733 107,533 +518 0.85% 3,197,244
2009-01-05 2008-12-31 27.570 107,015 -925 0.85% 2,950,436
2008-12-29 2008-12-22 40.004 107,940 +2,775 0.85% 4,318,028
2008-12-23 2008-12-19 34.598 105,165 -1,073 0.83% 3,638,502
2008-12-22 2008-12-18 27.030 106,238 +1,073 0.84% 2,871,582
2008-12-19 2008-12-17 27.030 105,165 -4,625 0.83% 2,842,579
2008-12-17 2008-12-15 28.386 109,790 -6,313 0.87% 3,116,484
2008-12-16 2008-12-12 27.372 116,103 +3,945 0.86% 3,177,981
2008-11-06 2008-11-04 48.661 112,158 -394 0.83% 5,457,775
2008-10-30 2008-10-28 48.661 112,552 -237 0.84% 5,476,947
2008-10-17 2008-10-15 51.703 112,789 +1 0.85% 5,831,510
2008-09-09 2008-09-05 91.747 112,788 -395 0.85% 10,347,980
2008-08-21 2008-08-19 99.890 113,183 -3,984 0.85% 11,305,834
2008-08-13 2008-08-11 94.993 117,167 +245 0.85% 11,130,080
2008-08-04 2008-07-31 92.545 116,922 +409 0.85% 10,820,549
2008-07-29 2008-07-25 92.545 116,513 +408 0.84% 10,782,698
2008-07-14 2008-07-10 92.545 116,105 -449 0.84% 10,744,939
2008-07-08 2008-07-04 83.242 116,554 +449 0.84% 9,702,136
2008-05-30 2008-05-28 106.255 116,105 +1,267 0.84% 12,336,782
2008-05-29 2008-05-27 105.766 114,838 +735 0.83% 12,145,926
2008-05-28 2008-05-26 110.173 114,103 +939 0.83% 12,571,029
2008-05-09 2008-05-07 110.662 113,164 +82 0.82% 12,522,988
2008-05-05 2008-04-30 112.131 113,082 -409 0.82% 12,680,028
2008-04-25 2008-04-23 108.704 113,491 +409 0.82% 12,336,889
2008-03-31 2008-03-27 102.828 113,082 -82 0.82% 11,627,973
2008-03-20 2008-03-18 104.786 113,164 +82 0.83% 11,858,051
2008-03-18 2008-03-14 105.276 113,082 -164 0.83% 11,904,830
2008-03-07 2008-03-05 106.745 113,246 +97 0.83% 12,088,450
2008-03-06 2008-03-04 109.683 113,149 +1,838 0.83% 12,410,520
2008-01-31 2008-01-29 103.317 111,311 -204 0.82% 11,500,369
2008-01-30 2008-01-28 97.931 111,515 +204 0.82% 10,920,802
2008-01-29 2008-01-25 101.848 111,311 -204 0.82% 11,336,857
2008-01-28 2008-01-24 98.911 111,515 +204 0.82% 11,030,010
2008-01-16 2008-01-14 112.621 111,311 -204 0.82% 12,535,948
2008-01-10 2008-01-08 117.533 111,515 -3,702 0.82% 13,106,717
2007-12-28 2007-12-24 109.950 115,217 -717 0.82% 12,668,159
2007-12-27 2007-12-20 104.737 115,934 -338 0.82% 12,142,610
2007-12-21 2007-12-19 105.211 116,272 +844 0.83% 12,233,115
2007-12-20 2007-12-18 101.894 115,428 -633 0.82% 11,761,388
2007-12-19 2007-12-17 107.581 116,061 +844 0.82% 12,485,936
2007-12-18 2007-12-14 109.003 115,217 +211 0.82% 12,558,950
2007-12-17 2007-12-13 103.315 115,006 -464 0.82% 11,881,901
2007-12-11 2007-12-07 100.472 115,470 +211 0.82% 11,601,495
2007-12-05 2007-12-03 100.946 115,259 +253 0.82% 11,634,920
2007-11-29 2007-11-27 99.524 115,006 -253 0.82% 11,445,868
2007-11-28 2007-11-26 98.576 115,259 +253 0.82% 11,361,800
2007-11-19 2007-11-15 102.842 115,006 -211 0.82% 11,827,397
2007-11-16 2007-11-14 107.581 115,217 -253 0.82% 12,395,138
2007-11-13 2007-11-09 111.372 115,470 -211 0.82% 12,860,148
2007-11-07 2007-11-05 111.846 115,681 -422 0.82% 12,938,472
2007-11-02 2007-10-31 117.059 116,103 +169 0.82% 13,590,935
2007-10-24 2007-10-22 123.220 115,934 -296 0.83% 14,285,423
2007-10-18 2007-10-16 116.111 116,230 +598 0.84% 13,495,633
2007-10-16 2007-10-12 120.377 115,632 -633 0.83% 13,919,406
2007-10-10 2007-10-08 117.533 116,265 -211 0.84% 13,664,999
2007-10-08 2007-10-04 113.742 116,476 +84 0.84% 13,248,193
2007-09-24 2007-09-20 113.268 116,392 -127 0.83% 13,183,477
2007-09-13 2007-09-11 118.007 116,519 +85 0.83% 13,750,074
2007-09-07 2007-09-05 116.111 116,434 +295 0.83% 13,519,320
2007-09-06 2007-09-04 115.164 116,139 +633 0.83% 13,374,985
2007-09-05 2007-09-03 120.377 115,506 -1,055 0.83% 13,904,238
2007-09-04 2007-08-31 118.481 116,561 +1,688 0.84% 13,810,271
2007-09-03 2007-08-30 118.481 114,873 -422 0.82% 13,610,275
2007-08-31 2007-08-29 109.477 115,295 +422 0.83% 12,622,094
2007-08-23 2007-08-21 127.580 114,873 -2,772 0.82% 14,655,545
2007-08-22 2007-08-20 129.429 117,645 +476 0.82% 15,226,722
2007-08-20 2007-08-16 131.278 117,169 +6,490 0.82% 15,381,758
2007-08-16 2007-08-14 142.372 110,679 -346 0.77% 15,757,629
2007-08-15 2007-08-13 139.599 111,025 +1,082 0.77% 15,498,963
2007-08-13 2007-08-09 133.590 109,943 -433 0.77% 14,687,245
2007-08-10 2007-08-08 128.043 110,376 +1,082 0.77% 14,132,837
2007-08-09 2007-08-07 128.505 109,294 +432 0.76% 14,044,815
2007-08-08 2007-08-06 127.118 108,862 +563 0.76% 13,838,337
2007-08-06 2007-08-02 135.439 108,299 -87 0.76% 14,667,868
2007-07-31 2007-07-27 144.221 108,386 -216 0.76% 15,631,574
2007-07-30 2007-07-26 144.684 108,602 +649 0.76% 15,712,926
2007-07-27 2007-07-25 144.221 107,953 -433 0.75% 15,569,126
2007-07-26 2007-07-24 145.608 108,386 -216 0.76% 15,781,877
2007-07-25 2007-07-23 151.155 108,602 -173 0.76% 16,415,741
2007-07-24 2007-07-20 151.155 108,775 +2,163 0.76% 16,441,891
2007-07-18 2007-07-16 160.862 106,612 -778 0.74% 17,149,847
2007-07-17 2007-07-13 161.787 107,390 -520 0.75% 17,374,279
2007-07-13 2007-07-11 159.476 107,910 -1,081 0.75% 17,209,003
2007-07-10 2007-07-06 161.325 108,991 -433 0.76% 17,582,919
2007-07-09 2007-07-05 159.476 109,424 -216 0.76% 17,450,449
2007-07-04 2007-06-29 152.542 109,640 -649 0.77% 16,724,683
2007-07-03 2007-06-28 159.938 110,289 +216 0.77% 17,639,376
2007-06-28 2007-06-26 155.778 110,073 -216 0.77% 17,146,900
2007-06-27 2007-06-25 153.466 110,289 +303 0.77% 16,925,644
2007-06-26 2007-06-22 152.542 109,986 0.77% 16,777,462

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top