History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.820 2,517,318 +0 0.94% 2,064,201
2025-10-13 2025-10-09 0.800 2,517,318 +0 0.94% 2,013,854
2025-10-10 2025-10-08 0.860 2,517,318 +0 0.94% 2,164,893
2025-10-09 2025-10-06 0.850 2,517,318 -18,000 0.94% 2,139,720
2025-10-08 2025-10-03 0.930 2,535,318 +30,000 0.95% 2,357,846
2025-10-06 2025-10-02 0.960 2,505,318 +12,000 0.94% 2,405,105
2025-10-03 2025-09-30 0.900 2,493,318 +54,900 0.93% 2,243,986
2025-10-02 2025-09-29 0.790 2,438,418 -92,190 0.91% 1,926,350
2025-09-30 2025-09-26 0.640 2,530,608 -54,000 0.95% 1,619,589
2025-09-29 2025-09-25 0.530 2,584,608 -31,230 0.97% 1,369,842
2025-09-26 2025-09-24 0.560 2,615,838 +87,000 0.98% 1,464,869
2025-09-25 2025-09-23 0.560 2,528,838 -21,000 0.95% 1,416,149
2025-09-22 2025-09-18 0.490 2,549,838 +9,000 0.95% 1,249,421
2025-09-19 2025-09-17 0.475 2,540,838 +21,000 0.95% 1,206,898
2025-09-15 2025-09-11 0.720 2,519,838 +47,535 0.94% 1,814,283
2025-09-12 2025-09-10 0.760 2,472,303 -164,250 0.93% 1,878,950
2025-09-11 2025-09-09 0.560 2,636,553 -33,000 0.99% 1,476,470
2025-09-10 2025-09-08 0.410 2,669,553 -39,000 1.00% 1,094,517
2025-09-09 2025-09-05 0.350 2,708,553 +27,000 1.01% 947,994
2025-09-08 2025-09-04 0.350 2,681,553 -15,000 1.00% 938,544
2025-09-05 2025-09-03 0.350 2,696,553 -15,000 1.01% 943,794
2025-09-03 2025-09-01 0.265 2,711,553 -36,000 1.01% 718,562
2025-08-29 2025-08-27 0.255 2,747,553 +36,000 1.03% 700,626
2025-07-21 2025-07-17 0.206 2,711,553 +6,000 1.01% 558,580
2025-07-18 2025-07-16 0.203 2,705,553 +39,000 1.01% 549,227
2025-07-17 2025-07-15 0.197 2,666,553 +9,000 1.00% 525,311
2025-07-15 2025-07-11 0.205 2,657,553 -21,000 0.99% 544,798
2025-07-10 2025-07-08 0.191 2,678,553 -6,000 1.00% 511,604
2025-07-09 2025-07-07 0.180 2,684,553 +27,000 1.00% 483,220
2025-05-02 2025-04-29 0.128 2,657,553 -600 0.99% 340,167
2025-04-30 2025-04-28 0.153 2,658,153 +6,000 0.99% 406,697
2025-04-16 2025-04-14 0.093 2,652,153 -2 0.99% 246,650
2025-04-02 2025-03-31 0.106 2,652,155 -141,000 0.99% 281,128
2025-03-31 2025-03-27 0.105 2,793,155 -750 1.05% 293,281
2025-02-06 2025-02-04 0.145 2,793,905 +12,000 1.05% 405,116
2024-12-27 2024-12-20 0.209 2,781,905 +9,000 1.04% 581,418
2024-12-16 2024-12-12 0.188 2,772,905 -1,500 1.04% 521,306
2024-12-09 2024-12-05 0.200 2,774,405 +6,000 1.04% 554,881
2024-12-03 2024-11-29 0.153 2,768,405 +3,000 1.04% 423,566
2024-11-12 2024-11-08 0.160 2,765,405 +12,412 1.04% 442,465
2024-11-05 2024-11-01 0.130 2,752,993 -5 1.03% 357,889
2024-10-09 2024-10-07 0.231 2,752,998 -2,760 1.03% 635,943
2024-10-08 2024-10-04 0.229 2,755,758 -5,010 1.03% 631,069
2024-09-30 2024-09-26 0.090 2,760,768 -1 1.03% 248,469
2024-09-23 2024-09-19 0.094 2,760,769 -600 1.03% 259,512
2024-06-24 2024-06-20 0.125 2,761,369 -375 1.03% 345,171
2024-05-24 2024-05-22 0.131 2,761,744 +126,000 1.03% 361,788
2024-05-03 2024-04-30 0.121 2,635,744 +210,000 0.99% 318,925
2024-03-28 2024-03-26 0.097 2,425,744 -300 0.91% 235,297
2024-03-22 2024-03-20 0.108 2,426,044 -60 0.91% 262,013
2024-03-11 2024-03-07 0.118 2,426,104 -1 0.91% 286,280
2024-01-12 2024-01-10 0.310 2,426,105 -600 0.91% 752,093
2023-12-05 2023-12-01 0.185 2,426,705 -48,000 0.91% 448,940
2023-10-19 2023-10-17 0.119 2,474,705 -165 0.93% 294,490
2023-10-03 2023-09-28 0.156 2,474,870 -138,000 0.93% 386,080
2023-09-12 2023-09-07 0.132 2,612,870 +78,000 0.98% 344,899
2023-06-06 2023-06-02 0.136 2,534,870 -451 0.95% 344,742
2023-06-02 2023-05-31 0.143 2,535,321 -600 0.95% 362,551
2023-04-03 2023-03-30 0.188 2,535,921 -24,000 0.95% 476,753
2023-03-24 2023-03-22 0.150 2,559,921 +84,000 0.96% 383,988
2023-03-14 2023-03-10 0.152 2,475,921 -25 0.93% 376,340
2023-02-27 2023-02-23 0.153 2,475,946 -1,800 0.93% 378,820
2023-02-20 2023-02-16 0.161 2,477,746 +24,000 0.93% 398,917
2023-02-14 2023-02-10 0.167 2,453,746 +3,000 0.92% 409,776
2023-02-13 2023-02-09 0.175 2,450,746 +21,000 0.92% 428,881
2023-02-06 2023-02-02 0.191 2,429,746 +9,000 0.91% 464,081
2022-12-15 2022-12-13 0.175 2,420,746 +3,000 0.91% 423,631
2022-12-14 2022-12-12 0.180 2,417,746 -21,000 0.90% 435,194
2022-12-13 2022-12-09 0.177 2,438,746 -31,500 0.91% 431,658
2022-12-08 2022-12-06 0.156 2,470,246 -18,000 0.92% 385,358
2022-12-07 2022-12-05 0.200 2,488,246 +27,000 0.93% 497,649
2022-11-25 2022-11-23 0.153 2,461,246 -14,550 0.92% 376,571
2022-11-17 2022-11-15 0.170 2,475,796 +30,000 0.93% 420,885
2022-11-16 2022-11-14 0.170 2,445,796 +3,000 0.92% 415,785
2022-11-14 2022-11-10 0.172 2,442,796 +3,000 0.91% 420,161
2022-09-28 2022-09-26 0.275 2,439,796 +12,000 0.91% 670,944
2022-09-26 2022-09-22 0.290 2,427,796 -2 0.91% 704,061
2022-07-18 2022-07-14 0.290 2,427,798 -105 0.91% 704,061
2022-07-05 2022-06-30 0.290 2,427,903 +33,000 0.91% 704,092
2022-06-27 2022-06-23 0.300 2,394,903 +3,000 0.90% 718,471
2022-06-20 2022-06-16 0.285 2,391,903 +3,000 0.90% 681,692
2022-06-13 2022-06-09 0.270 2,388,903 +3,000 0.89% 645,004
2022-06-06 2022-06-01 0.265 2,385,903 +6,000 0.89% 632,264
2022-06-02 2022-05-31 0.285 2,379,903 +6,000 0.89% 678,272
2022-05-27 2022-05-25 0.270 2,373,903 +3,000 0.89% 640,954
2022-05-26 2022-05-24 0.270 2,370,903 +3,000 0.89% 640,144
2022-05-25 2022-05-23 0.275 2,367,903 +27,000 0.89% 651,173
2022-05-24 2022-05-20 0.290 2,340,903 +3,000 0.88% 678,862
2022-05-23 2022-05-19 0.295 2,337,903 +6,000 0.88% 689,681
2022-05-19 2022-05-17 0.300 2,331,903 +3,000 0.87% 699,571
2022-05-16 2022-05-12 0.290 2,328,903 +9,000 0.87% 675,382
2022-05-13 2022-05-11 0.290 2,319,903 +6,000 0.87% 672,772
2022-05-12 2022-05-10 0.280 2,313,903 +9,000 0.87% 647,893
2022-05-04 2022-04-29 0.295 2,304,903 +3,000 0.86% 679,946
2022-04-28 2022-04-26 0.300 2,301,903 +12,000 0.86% 690,571
2022-04-25 2022-04-21 0.275 2,289,903 -1 0.86% 629,723
2022-04-22 2022-04-20 0.275 2,289,904 +24,000 0.86% 629,724
2022-04-21 2022-04-19 0.280 2,265,904 +3,000 0.85% 634,453
2022-04-12 2022-04-08 0.315 2,262,904 +12,000 0.85% 712,815
2022-04-11 2022-04-07 0.300 2,250,904 +6,000 0.84% 675,271
2022-04-01 2022-03-30 0.310 2,244,904 +6,000 0.84% 695,920
2022-03-31 2022-03-29 0.305 2,238,904 +3,000 0.84% 682,866
2022-03-30 2022-03-28 0.330 2,235,904 +9,000 0.84% 737,848
2022-03-29 2022-03-25 0.315 2,226,904 +3,000 0.83% 701,475
2022-03-28 2022-03-24 0.360 2,223,904 +3,000 0.83% 800,605
2022-03-11 2022-03-09 0.335 2,220,904 +3,000 0.83% 744,003
2022-03-01 2022-02-25 0.330 2,217,904 +6,000 0.83% 731,908
2022-02-11 2022-02-09 0.400 2,211,904 +3,000 0.83% 884,762
2022-02-08 2022-02-04 0.410 2,208,904 +3,000 0.83% 905,651
2022-02-07 2022-01-31 0.395 2,205,904 +3,000 0.83% 871,332
2022-01-28 2022-01-26 0.395 2,202,904 +3,000 0.82% 870,147
2022-01-21 2022-01-19 0.420 2,199,904 +3,000 0.82% 923,960
2022-01-19 2022-01-17 0.425 2,196,904 +3,000 0.82% 933,684
2022-01-13 2022-01-11 0.445 2,193,904 +12,000 0.82% 976,287
2022-01-11 2022-01-07 0.450 2,181,904 +141,000 0.82% 981,857
2022-01-05 2022-01-03 0.520 2,040,904 +12,000 0.76% 1,061,270
2021-12-15 2021-12-13 0.420 2,028,904 +18,000 0.76% 852,140
2021-12-14 2021-12-10 0.450 2,010,904 -300 0.75% 904,907
2021-12-07 2021-12-03 0.425 2,011,204 -9,000 0.75% 854,762
2021-12-02 2021-11-30 0.440 2,020,204 +9,000 0.76% 888,890
2021-11-26 2021-11-24 0.475 2,011,204 +3,000 0.75% 955,322
2021-11-24 2021-11-22 0.465 2,008,204 +770,534 0.75% 933,815
2021-11-23 2021-11-19 0.475 1,237,670 -32,460 0.93% 587,893
2021-11-18 2021-11-16 0.490 1,270,130 +3,000 0.95% 622,364
2021-11-17 2021-11-15 0.490 1,267,130 +9,000 0.95% 620,894
2021-11-10 2021-11-08 0.470 1,258,130 +3,000 0.94% 591,321
2021-11-05 2021-11-03 0.480 1,255,130 -21,000 0.94% 602,462
2021-11-04 2021-11-02 0.495 1,276,130 -409,125 0.96% 631,684
2021-11-02 2021-10-29 0.475 1,685,255 +20,985 1.26% 800,496
2021-11-01 2021-10-28 0.495 1,664,270 -60 1.25% 823,814
2021-10-29 2021-10-27 0.475 1,664,330 +12,000 1.25% 790,557
2021-10-27 2021-10-25 0.450 1,652,330 -6,000 1.24% 743,548
2021-10-26 2021-10-22 0.465 1,658,330 +2,250 1.24% 771,123
2021-10-12 2021-10-08 0.475 1,656,080 +17,251 1.24% 786,551
2021-10-08 2021-10-06 0.465 1,638,829 +2,969 1.24% 761,797
2021-10-05 2021-09-30 0.480 1,635,860 +8,906 1.24% 785,213
2021-09-28 2021-09-24 0.455 1,626,954 +5,937 1.23% 739,836
2021-09-27 2021-09-23 0.455 1,621,017 +8,907 1.23% 737,136
2021-09-24 2021-09-21 0.445 1,612,110 +2,968 1.22% 716,795
2021-09-23 2021-09-20 0.429 1,609,142 +23,750 1.22% 691,084
2021-09-21 2021-09-17 0.455 1,585,392 +32,657 1.20% 720,936
2021-09-20 2021-09-16 0.480 1,552,735 +14,843 1.17% 745,313
2021-09-08 2021-09-06 0.505 1,537,892 +20,782 1.16% 777,040
2021-09-07 2021-09-03 0.505 1,517,110 +2,968 1.15% 766,540
2021-09-03 2021-09-01 0.495 1,514,142 +11,875 1.15% 749,739
2021-09-02 2021-08-31 0.525 1,502,267 +8,907 1.14% 789,402
2021-08-31 2021-08-27 0.505 1,493,360 +5,937 1.13% 754,540
2021-08-30 2021-08-26 0.505 1,487,423 +5,938 1.13% 751,540
2021-08-27 2021-08-25 0.500 1,481,485 -179 1.12% 741,054
2021-08-13 2021-08-11 0.525 1,481,664 -5,937 1.12% 778,575
2021-08-09 2021-08-05 0.505 1,487,601 -1,484 1.13% 751,630
2021-08-02 2021-07-29 0.495 1,489,085 +2,968 1.13% 737,332
2021-07-30 2021-07-28 0.475 1,486,117 +8,907 1.12% 705,827
2021-07-26 2021-07-22 0.495 1,477,210 +8,906 1.12% 731,452
2021-07-15 2021-07-13 0.495 1,468,304 +2,969 1.11% 727,042
2021-07-13 2021-07-09 0.480 1,465,335 +8,906 1.11% 703,361
2021-07-08 2021-07-06 0.490 1,456,429 +29,687 1.10% 713,804
2021-07-05 2021-06-30 0.470 1,426,742 +29,688 1.08% 670,419
2021-07-02 2021-06-29 0.490 1,397,054 +299,844 1.06% 684,704
2021-06-29 2021-06-25 0.546 1,097,210 +56,406 0.83% 598,730
2021-06-28 2021-06-24 0.637 1,040,804 +32,656 0.79% 662,609
2021-06-25 2021-06-23 0.677 1,008,148 +133,594 0.76% 682,569
2021-06-24 2021-06-22 0.677 874,554 +17,812 0.66% 592,119
2021-06-22 2021-06-18 0.869 856,742 +14,844 0.65% 744,554
2021-06-18 2021-06-16 0.849 841,898 +47,500 0.64% 714,638
2021-06-15 2021-06-10 0.859 794,398 -14,844 0.60% 682,346
2021-06-04 2021-06-02 0.879 809,242 +2,969 0.61% 711,451
2021-06-01 2021-05-28 0.859 806,273 +2,969 0.61% 692,546
2021-05-28 2021-05-26 0.950 803,304 +11,875 0.61% 763,054
2021-05-17 2021-05-13 0.930 791,429 -2,969 0.60% 735,779
2021-05-14 2021-05-12 0.940 794,398 +2,969 0.60% 746,567
2021-05-13 2021-05-11 0.930 791,429 +2,969 0.60% 735,779
2021-05-12 2021-05-10 0.960 788,460 +5,937 0.60% 756,922
2021-05-07 2021-05-05 0.950 782,523 +2,969 0.59% 743,314
2021-05-05 2021-05-03 1.031 779,554 -3 0.59% 803,515
2021-04-30 2021-04-28 1.041 779,557 -11,875 0.59% 811,396
2021-04-27 2021-04-23 1.081 791,432 +3,252 0.60% 855,746
2021-04-20 2021-04-16 1.091 788,180 -77,188 0.60% 860,195
2021-04-14 2021-04-12 1.081 865,368 -15,957 0.65% 935,691
2021-04-13 2021-04-09 1.091 881,325 -47,500 0.67% 961,850
2021-04-12 2021-04-08 1.081 928,825 +2,969 0.70% 1,004,304
2021-04-09 2021-04-07 1.101 925,856 +73,773 0.70% 1,019,806
2021-04-07 2021-03-31 0.758 852,083 +5,938 0.64% 645,789
2021-03-26 2021-03-24 0.728 846,145 +14,844 0.64% 615,637
2021-03-25 2021-03-23 0.717 831,301 +2,968 0.63% 596,437
2021-03-23 2021-03-19 0.758 828,333 +2,969 0.63% 627,789
2021-03-18 2021-03-16 0.768 825,364 +5,938 0.62% 633,880
2021-03-15 2021-03-11 0.758 819,426 +2,968 0.62% 621,039
2021-03-11 2021-03-09 0.758 816,458 +2,969 0.62% 618,789
2021-03-09 2021-03-05 0.697 813,489 +2,969 0.62% 567,216
2021-03-02 2021-02-26 0.667 810,520 +5,937 0.61% 540,574
2021-03-01 2021-02-25 0.738 804,583 -1,098 0.61% 593,528
2021-02-26 2021-02-24 0.738 805,681 +23,750 0.61% 594,338
2021-02-25 2021-02-23 0.677 781,931 +8,906 0.59% 529,408
2021-02-23 2021-02-19 0.647 773,025 +2,969 0.58% 499,944
2021-02-19 2021-02-17 0.596 770,056 +8,906 0.58% 459,115
2021-02-16 2021-02-09 0.576 761,150 -742 0.58% 438,422
2021-02-02 2021-01-29 0.586 761,892 +2,969 0.58% 446,549
2021-01-29 2021-01-27 0.606 758,923 +2,968 0.57% 460,147
2021-01-28 2021-01-26 0.616 755,955 -24 0.57% 465,987
2021-01-26 2021-01-22 0.596 755,979 +2,968 0.57% 450,723
2021-01-25 2021-01-21 0.596 753,011 +17,813 0.57% 448,953
2021-01-18 2021-01-14 0.556 735,198 +2,969 0.56% 408,615
2021-01-06 2021-01-04 0.556 732,229 -965 0.55% 406,965
2021-01-04 2020-12-29 0.596 733,194 -60 0.55% 437,138
2020-12-09 2020-12-07 0.556 733,254 -59 0.55% 407,535
2020-12-01 2020-11-27 0.637 733,313 +2,969 0.55% 466,850
2020-11-19 2020-11-17 0.637 730,344 -5,492 0.55% 464,960
2020-11-18 2020-11-16 0.667 735,836 -75 0.56% 490,764
2020-11-16 2020-11-12 0.667 735,911 +2,969 0.56% 490,814
2020-11-09 2020-11-05 0.627 732,942 +2,969 0.55% 459,207
2020-10-19 2020-10-15 0.616 729,973 +2,969 0.55% 449,971
2020-10-05 2020-09-29 0.667 727,004 +2,968 0.55% 484,873
2020-09-29 2020-09-25 0.616 724,036 -8,015 0.55% 446,311
2020-09-25 2020-09-23 0.697 732,051 +445 0.55% 510,432
2020-09-02 2020-08-31 0.616 731,606 +2,969 0.55% 450,977
2020-08-28 2020-08-26 0.637 728,637 +2,969 0.55% 463,873
2020-08-25 2020-08-21 0.657 725,668 +2,968 0.55% 476,649
2020-08-21 2020-08-19 0.687 722,700 +2,969 0.55% 496,609
2020-08-20 2020-08-18 0.556 719,731 +2,969 0.54% 400,019
2020-08-14 2020-08-12 0.616 716,762 +8,906 0.54% 441,827
2020-08-04 2020-07-31 0.647 707,856 +2,969 0.54% 457,797
2020-07-24 2020-07-22 0.606 704,887 +2,969 0.53% 427,384
2020-07-22 2020-07-20 0.586 701,918 +14,843 0.53% 411,398
2020-07-21 2020-07-17 0.627 687,075 -83,125 0.52% 430,471
2020-07-16 2020-07-14 0.586 770,200 +2,969 0.58% 451,418
2020-07-09 2020-07-07 0.546 767,231 +2,969 0.58% 418,666
2020-07-08 2020-07-06 0.556 764,262 +2,969 0.58% 424,769
2020-06-26 2020-06-23 0.546 761,293 +2,968 0.58% 415,426
2020-06-24 2020-06-22 0.546 758,325 +5,938 0.57% 413,806
2020-06-23 2020-06-19 0.546 752,387 +20,781 0.57% 410,566
2020-06-18 2020-06-16 0.525 731,606 -44,531 0.55% 384,440
2020-06-12 2020-06-10 0.525 776,137 +29,687 0.59% 407,840
2020-06-10 2020-06-08 0.546 746,450 +2,969 0.56% 407,326
2020-06-08 2020-06-04 0.556 743,481 +5,938 0.56% 413,219
2020-06-05 2020-06-03 0.556 737,543 +2,864 0.56% 409,919
2020-06-03 2020-06-01 0.566 734,679 -7,421 0.56% 415,751
2020-06-01 2020-05-28 0.525 742,100 +5,937 0.56% 389,954
2020-05-29 2020-05-27 0.717 736,163 +1,781 0.56% 528,178
2020-05-27 2020-05-25 0.586 734,382 -593 0.56% 430,425
2020-05-26 2020-05-22 0.596 734,975 +2,968 0.56% 438,200
2020-05-18 2020-05-14 0.637 732,007 -104 0.55% 466,019
2020-05-13 2020-05-11 0.667 732,111 +2,969 0.55% 488,280
2020-05-12 2020-05-08 0.707 729,142 +2,969 0.55% 515,772
2020-05-07 2020-05-05 0.697 726,173 +2,969 0.55% 506,334
2020-05-04 2020-04-28 0.677 723,204 +5,937 0.55% 489,647
2020-04-27 2020-04-23 0.728 717,267 -742 0.54% 521,868
2020-04-21 2020-04-17 0.707 718,009 +2,969 0.54% 507,897
2020-04-09 2020-04-07 0.717 715,040 -1,544 0.54% 513,022
2020-04-08 2020-04-06 0.707 716,584 +5,937 0.54% 506,889
2020-04-07 2020-04-03 0.758 710,647 +2,969 0.54% 538,596
2020-04-06 2020-04-02 0.758 707,678 +505 0.54% 536,345
2020-03-24 2020-03-20 0.778 707,173 +2,969 0.53% 550,255
2020-03-23 2020-03-19 0.728 704,204 +83,125 0.53% 512,364
2020-03-17 2020-03-13 0.778 621,079 +8,906 0.47% 483,265
2020-03-16 2020-03-12 0.758 612,173 +2,969 0.46% 463,963
2020-03-05 2020-03-03 0.758 609,204 +8,906 0.46% 461,713
2020-03-04 2020-03-02 0.758 600,298 +8,906 0.45% 454,963
2020-03-03 2020-02-28 0.788 591,392 +23,750 0.45% 466,141
2020-02-28 2020-02-26 0.909 567,642 +14,844 0.43% 516,255
2020-02-27 2020-02-25 0.930 552,798 +17,812 0.42% 513,928
2020-02-24 2020-02-20 1.081 534,986 +8,907 0.40% 578,461
2020-02-21 2020-02-19 1.041 526,079 +2,968 0.40% 547,565
2020-02-06 2020-02-04 1.041 523,111 -22,265 0.40% 544,476
2020-02-03 2020-01-30 1.061 545,376 -5,047 0.41% 578,673
2020-01-31 2020-01-29 1.253 550,423 -802 0.42% 689,709
2020-01-30 2020-01-24 1.011 551,225 -222 0.42% 557,027
2020-01-29 2020-01-22 1.011 551,447 -1,114 0.42% 557,252
2020-01-22 2020-01-20 0.960 552,561 +4,231 0.42% 530,459
2020-01-20 2020-01-16 1.071 548,330 +4,008 0.41% 587,348
2020-01-17 2020-01-15 1.081 544,322 -208 0.41% 588,555
2020-01-16 2020-01-14 0.849 544,530 -1,173 0.41% 462,220
2020-01-14 2020-01-10 0.788 545,703 +3,192 0.41% 430,129
2020-01-09 2020-01-07 0.871 542,511 -1 0.41% 472,437
2020-01-08 2020-01-06 0.871 542,512 -11,481 0.41% 472,438
2020-01-06 2020-01-02 0.871 553,993 -3,942 0.41% 482,436
2020-01-03 2019-12-31 0.871 557,935 +5,609 0.41% 485,868
2020-01-02 2019-12-27 0.910 552,326 +6,897 0.41% 502,847
2019-12-30 2019-12-24 0.950 545,429 -3,032 0.40% 518,158
2019-12-27 2019-12-20 1.267 548,461 +4,472 0.41% 694,717
2019-12-12 2019-12-10 1.227 543,989 -4 0.40% 667,520
2019-12-05 2019-12-03 1.187 543,993 +7,351 0.40% 645,992
2019-12-03 2019-11-29 1.227 536,642 -1,000 0.40% 658,504
2019-11-28 2019-11-26 1.187 537,642 -15,158 0.40% 638,450
2019-11-27 2019-11-25 1.306 552,800 +758 0.41% 722,095
2019-11-21 2019-11-19 1.583 552,042 +758 0.41% 874,066
2019-11-20 2019-11-18 1.623 551,284 +757 0.41% 894,688
2019-11-15 2019-11-13 1.702 550,527 +2,047 0.41% 937,043
2019-11-12 2019-11-08 1.821 548,480 -27,815 0.41% 998,691
2019-11-11 2019-11-07 1.821 576,295 -37,895 0.43% 1,049,337
2019-11-07 2019-11-05 1.662 614,190 -15,158 0.45% 1,021,091
2019-11-06 2019-11-04 1.662 629,348 +38,274 0.47% 1,046,291
2019-11-05 2019-11-01 0.792 591,074 -12,884 0.44% 467,934
2019-11-01 2019-10-30 2.058 603,958 +758 0.45% 1,243,147
2019-10-24 2019-10-22 2.137 603,200 -18,948 0.45% 1,289,340
2019-10-22 2019-10-18 2.177 622,148 +12,885 0.46% 1,354,468
2019-10-21 2019-10-17 2.058 609,263 -607 0.45% 1,254,066
2019-09-18 2019-09-16 1.504 609,870 +607 0.45% 917,346
2019-09-17 2019-09-13 1.544 609,263 -15,158 0.45% 940,550
2019-09-16 2019-09-12 1.346 624,421 +15,158 0.46% 840,367
2019-09-13 2019-09-11 1.306 609,263 +7,579 0.45% 795,850
2019-09-12 2019-09-10 1.267 601,684 -258 0.45% 762,133
2019-09-04 2019-09-02 1.148 601,942 -1,061 0.45% 690,979
2019-08-28 2019-08-26 1.029 603,003 -303 0.45% 620,591
2019-08-27 2019-08-23 1.069 603,306 -76 0.45% 644,783
2019-07-23 2019-07-19 0.990 603,382 -2,577 0.45% 597,097
2019-07-17 2019-07-15 0.950 605,959 +2,274 0.45% 575,661
2019-07-10 2019-07-08 0.990 603,685 +60 0.45% 597,397
2019-07-05 2019-07-03 1.029 603,625 +1,061 0.45% 621,231
2019-06-27 2019-06-25 1.069 602,564 +455 0.45% 643,990
2019-06-25 2019-06-21 1.069 602,109 +1,819 0.45% 643,504
2019-06-24 2019-06-20 1.069 600,290 +834 0.44% 641,560
2019-06-19 2019-06-17 1.069 599,456 +7,503 0.44% 640,669
2019-06-18 2019-06-14 1.069 591,953 +7,579 0.44% 632,650
2019-05-31 2019-05-29 1.108 584,374 -9,701 0.43% 647,681
2019-05-28 2019-05-24 1.148 594,075 -1,728 0.44% 681,949
2019-05-07 2019-05-03 1.267 595,803 -152 0.44% 754,684
2019-04-18 2019-04-16 1.425 595,955 -758 0.44% 849,236
2019-04-03 2019-04-01 1.306 596,713 -17,780 0.49% 779,456
2019-04-02 2019-03-29 1.346 614,493 -455 0.50% 827,005
2019-03-27 2019-03-25 1.069 614,948 -227 0.50% 657,226
2019-03-22 2019-03-20 1.187 615,175 -7,579 0.50% 730,520
2019-03-21 2019-03-19 1.267 622,754 -227 0.51% 788,822
2019-03-13 2019-03-11 1.346 622,981 -1,137 0.51% 838,429
2019-03-08 2019-03-06 1.267 624,118 +1,895 0.51% 790,549
2019-03-05 2019-03-01 1.385 622,223 +2,273 0.51% 862,038
2019-02-27 2019-02-25 1.346 619,950 +25,390 0.51% 834,349
2019-02-26 2019-02-22 1.504 594,560 -9,171 0.48% 894,317
2019-02-25 2019-02-21 1.583 603,731 -10,762 0.49% 955,907
2019-02-21 2019-02-19 1.029 614,493 +1,440 0.50% 632,416
2019-02-15 2019-02-13 1.069 613,053 +2,501 0.50% 655,200
2019-02-13 2019-02-11 1.029 610,552 -22,737 0.50% 628,360
2019-01-24 2019-01-22 0.910 633,289 -1,515 0.52% 576,557
2019-01-10 2019-01-08 1.148 634,804 -2,501 0.52% 728,702
2019-01-04 2019-01-02 1.069 637,305 +22,736 0.52% 681,120
2019-01-03 2018-12-31 0.990 614,569 +6,215 0.50% 608,167
2019-01-02 2018-12-27 1.346 608,354 -32,286 0.50% 818,743
2018-12-28 2018-12-24 1.227 640,640 -44,564 0.52% 786,119
2018-12-27 2018-12-20 0.910 685,204 +113,002 0.56% 623,821
2018-12-07 2018-12-05 0.712 572,202 +3,031 0.47% 407,694
2018-12-04 2018-11-30 0.792 569,171 -909 0.46% 450,594
2018-11-21 2018-11-19 0.712 570,080 -228 0.46% 406,182
2018-11-16 2018-11-14 0.712 570,308 +7,579 0.46% 406,344
2018-11-13 2018-11-09 0.673 562,729 -2,273 0.46% 378,670
2018-11-02 2018-10-31 0.752 565,002 +5,305 0.46% 424,929
2018-10-05 2018-10-03 1.029 559,697 +3,032 0.46% 576,021
2018-09-26 2018-09-21 1.069 556,665 -6,064 0.45% 594,936
2018-09-18 2018-09-14 1.108 562,729 +1,440 0.46% 623,691
2018-09-05 2018-09-03 1.108 561,289 -303 0.46% 622,095
2018-08-29 2018-08-27 1.108 561,592 -3,865 0.46% 622,431
2018-08-24 2018-08-22 1.148 565,457 -303 0.46% 649,098
2018-08-08 2018-08-06 1.187 565,760 -7,958 0.46% 671,840
2018-08-06 2018-08-02 1.187 573,718 +9,095 0.47% 681,290
2018-08-03 2018-08-01 1.227 564,623 +2,273 0.46% 692,839
2018-08-01 2018-07-30 1.108 562,350 +6,821 0.46% 623,271
2018-07-31 2018-07-27 1.187 555,529 -10,231 0.45% 659,691
2018-07-30 2018-07-26 1.148 565,760 +10,231 0.46% 649,445
2018-07-16 2018-07-12 1.187 555,529 +7,958 0.45% 659,691
2018-07-10 2018-07-06 1.227 547,571 -9,094 0.45% 671,915
2018-07-06 2018-07-04 1.306 556,665 -910 0.45% 727,144
2018-06-28 2018-06-26 1.385 557,575 +4,547 0.45% 772,474
2018-06-27 2018-06-25 1.544 553,028 +758 0.45% 853,737
2018-06-26 2018-06-22 1.504 552,270 -31,073 0.45% 830,706
2018-06-22 2018-06-20 1.504 583,343 -29,104 0.48% 877,445
2018-06-20 2018-06-15 1.425 612,447 +2,577 0.50% 872,737
2018-06-19 2018-06-14 1.227 609,870 +8,817 0.50% 748,361
2018-06-15 2018-06-13 1.702 601,053 +11,369 0.49% 1,023,042
2018-06-14 2018-06-12 1.860 589,684 +985 0.48% 1,097,058
2018-06-11 2018-06-07 1.662 588,699 -3,107 0.48% 978,712
2018-06-07 2018-06-05 1.504 591,806 +1,515 0.48% 890,175
2018-06-01 2018-05-30 1.544 590,291 +5,306 0.48% 911,262
2018-05-31 2018-05-29 1.544 584,985 -4,548 0.48% 903,071
2018-05-18 2018-05-16 1.781 589,533 -303 0.48% 1,050,106
2018-05-14 2018-05-10 1.662 589,836 -1,743 0.48% 980,602
2018-04-25 2018-04-23 1.821 591,579 -6,063 0.48% 1,077,167
2018-04-24 2018-04-20 1.662 597,642 +2,501 0.49% 993,580
2018-04-17 2018-04-13 1.544 595,141 +6,063 0.48% 918,749
2018-03-26 2018-03-22 1.742 589,078 +3,562 0.48% 1,025,978
2018-03-23 2018-03-21 1.860 585,516 +7,200 0.48% 1,089,304
2018-03-21 2018-03-19 1.821 578,316 -4,092 0.47% 1,053,017
2018-03-20 2018-03-16 1.702 582,408 +2,273 0.47% 991,307
2018-03-13 2018-03-09 1.583 580,135 -151 0.47% 918,547
2018-03-05 2018-03-01 1.504 580,286 -304 0.47% 872,847
2018-02-23 2018-02-21 1.623 580,590 -303 0.47% 942,249
2018-02-13 2018-02-09 1.465 580,893 -3,410 0.47% 850,766
2018-02-05 2018-02-01 1.742 584,303 +11,747 0.48% 1,017,661
2018-01-31 2018-01-29 1.583 572,556 -7,579 0.47% 906,547
2018-01-30 2018-01-26 1.544 580,135 -15,158 0.47% 895,583
2018-01-24 2018-01-22 1.583 595,293 -2,580 0.49% 942,547
2018-01-16 2018-01-12 1.623 597,873 -151 0.49% 970,298
2018-01-15 2018-01-11 1.623 598,024 -14,552 0.49% 970,543
2018-01-11 2018-01-09 1.544 612,576 +7,882 0.50% 945,664
2018-01-10 2018-01-08 1.465 604,694 +10,156 0.49% 885,625
2018-01-03 2017-12-29 1.583 594,538 +5,305 0.48% 941,352
2017-12-28 2017-12-22 1.465 589,233 -3,031 0.48% 862,981
2017-12-27 2017-12-21 1.504 592,264 +2,576 0.48% 890,864
2017-12-21 2017-12-19 1.504 589,688 -500 0.48% 886,989
2017-12-20 2017-12-18 1.425 590,188 +1,668 0.48% 841,018
2017-12-19 2017-12-15 1.465 588,520 +2,728 0.48% 861,937
2017-12-18 2017-12-14 1.544 585,792 +11,141 0.48% 904,316
2017-12-14 2017-12-12 1.465 574,651 +2,274 0.47% 841,624
2017-12-05 2017-12-01 1.702 572,377 -30,392 0.47% 974,233
2017-12-04 2017-11-30 1.662 602,769 +33,044 0.49% 1,002,103
2017-12-01 2017-11-29 1.623 569,725 +3,790 0.46% 924,616
2017-11-30 2017-11-28 1.940 565,935 -7,579 0.46% 1,097,678
2017-11-28 2017-11-24 2.058 573,514 -46 0.47% 1,180,483
2017-11-27 2017-11-23 2.098 573,560 +15,613 0.47% 1,203,281
2017-11-22 2017-11-20 2.137 557,947 -76 0.45% 1,192,612
2017-11-21 2017-11-17 2.019 558,023 -5,745 0.45% 1,126,509
2017-11-16 2017-11-14 2.177 563,768 -4,244 0.46% 1,227,370
2017-11-15 2017-11-13 2.217 568,012 -142,484 0.46% 1,259,093
2017-11-14 2017-11-10 2.335 710,496 +3,789 0.58% 1,659,304
2017-11-13 2017-11-09 2.335 706,707 +151,579 0.58% 1,650,455
2017-11-06 2017-11-02 2.256 555,128 -4,244 0.45% 1,252,508
2017-11-02 2017-10-31 2.375 559,372 -14,779 0.46% 1,328,508
2017-11-01 2017-10-30 2.454 574,151 -18,038 0.47% 1,409,062
2017-10-27 2017-10-25 1.940 592,189 +1,971 0.48% 1,148,600
2017-10-19 2017-10-17 2.058 590,218 -25,162 0.48% 1,214,865
2017-10-18 2017-10-16 2.058 615,380 -7,882 0.50% 1,266,657
2017-10-17 2017-10-13 2.058 623,262 +24,404 0.51% 1,282,881
2017-10-16 2017-10-12 1.979 598,858 -39,638 0.49% 1,185,240
2017-10-13 2017-10-11 1.940 638,496 +101,406 0.52% 1,238,416
2017-10-12 2017-10-10 1.979 537,090 +5,002 0.44% 1,062,991
2017-10-11 2017-10-09 2.019 532,088 -14,779 0.43% 1,074,153
2017-10-10 2017-10-06 1.900 546,867 +42,670 0.45% 1,039,047
2017-10-09 2017-10-04 2.019 504,197 +1,288 0.41% 1,017,848
2017-10-04 2017-09-29 1.940 502,909 -1,440 0.41% 975,434
2017-10-03 2017-09-28 1.940 504,349 -7,579 0.41% 978,227
2017-09-28 2017-09-26 1.940 511,928 +5,306 0.42% 992,927
2017-09-27 2017-09-25 1.979 506,622 +18,310 0.41% 1,002,689
2017-09-26 2017-09-22 2.058 488,312 -1,136 0.40% 1,005,109
2017-09-25 2017-09-21 2.137 489,448 -6,367 0.40% 1,046,195
2017-09-22 2017-09-20 2.177 495,815 +11,641 0.40% 1,079,431
2017-09-21 2017-09-19 2.137 484,174 -5,744 0.39% 1,034,922
2017-09-20 2017-09-18 2.177 489,918 -6,064 0.40% 1,066,592
2017-09-18 2017-09-14 2.137 495,982 -985 0.40% 1,060,162
2017-09-15 2017-09-13 2.098 496,967 +758 0.40% 1,042,595
2017-09-12 2017-09-08 2.058 496,209 +12,884 0.40% 1,021,364
2017-09-11 2017-09-07 2.058 483,325 -10,080 0.39% 994,844
2017-09-07 2017-09-05 2.256 493,405 -41,835 0.40% 1,113,245
2017-09-06 2017-09-04 1.979 535,240 +7,200 0.44% 1,059,329
2017-09-05 2017-09-01 2.137 528,040 -31,074 0.43% 1,128,685
2017-09-01 2017-08-30 1.900 559,114 -22,358 0.46% 1,062,317
2017-08-31 2017-08-29 1.940 581,472 +2,274 0.47% 1,127,813
2017-08-30 2017-08-28 1.940 579,198 +6,002 0.47% 1,123,403
2017-08-22 2017-08-18 1.940 573,196 +19,478 0.47% 1,111,761
2017-08-21 2017-08-17 2.019 553,718 +9,398 0.45% 1,117,818
2017-08-18 2017-08-16 1.979 544,320 +51,537 0.44% 1,077,300
2017-08-17 2017-08-15 1.979 492,783 +7,579 0.40% 975,300
2017-08-15 2017-08-11 2.019 485,204 -11,899 0.40% 979,506
2017-08-14 2017-08-10 2.058 497,103 -17,962 0.41% 1,023,204
2017-08-10 2017-08-08 2.098 515,065 -6,821 0.42% 1,080,563
2017-08-09 2017-08-07 2.217 521,886 +6,669 0.43% 1,156,847
2017-08-08 2017-08-04 2.137 515,217 +4,547 0.42% 1,101,276
2017-08-07 2017-08-03 2.019 510,670 -10,686 0.42% 1,030,915
2017-08-04 2017-08-02 2.058 521,356 +14,552 0.42% 1,073,124
2017-08-03 2017-08-01 2.058 506,804 -26,981 0.41% 1,043,172
2017-08-02 2017-07-31 1.900 533,785 -9,853 0.43% 1,014,191
2017-08-01 2017-07-28 1.940 543,638 -2,198 0.44% 1,054,431
2017-07-31 2017-07-27 1.979 545,836 -7,276 0.44% 1,080,300
2017-07-28 2017-07-26 1.860 553,112 +9,095 0.45% 1,029,019
2017-07-27 2017-07-25 1.900 544,017 +6,821 0.44% 1,033,632
2017-07-26 2017-07-24 1.702 537,196 +5,305 0.44% 914,352
2017-07-25 2017-07-21 1.821 531,891 +21,600 0.43% 968,485
2017-07-24 2017-07-20 1.900 510,291 +10,005 0.42% 969,553
2017-07-21 2017-07-19 1.979 500,286 +3,410 0.41% 990,149
2017-07-20 2017-07-18 2.019 496,876 +3,183 0.40% 1,003,068
2017-07-19 2017-07-17 2.019 493,693 +20,312 0.40% 996,643
2017-07-18 2017-07-14 2.256 473,381 +6,366 0.39% 1,068,066
2017-07-17 2017-07-13 2.296 467,015 -7,427 0.38% 1,072,189
2017-07-14 2017-07-12 2.256 474,442 -53,129 0.39% 1,070,460
2017-07-13 2017-07-11 2.296 527,571 -18,644 0.43% 1,211,215
2017-07-12 2017-07-10 2.019 546,215 +4,320 0.45% 1,102,672
2017-07-11 2017-07-07 1.979 541,895 -2,956 0.44% 1,072,501
2017-07-10 2017-07-06 1.940 544,851 -15,233 0.44% 1,056,784
2017-07-07 2017-07-05 1.821 560,084 +8,185 0.46% 1,019,820
2017-07-06 2017-07-04 1.821 551,899 -47,899 0.45% 1,004,916
2017-07-05 2017-07-03 2.019 599,798 +30,770 0.49% 1,210,842
2017-07-04 2017-06-30 2.256 569,028 +63,815 0.46% 1,283,869
2017-07-03 2017-06-29 2.731 505,213 -74,804 0.41% 1,379,863
2017-06-30 2017-06-28 1.900 580,017 -104,362 0.47% 1,102,032
2017-06-29 2017-06-27 1.702 684,379 +282,695 0.56% 1,164,870
2017-06-27 2017-06-23 4.037 401,684 +5,002 0.33% 1,621,799
2017-06-23 2017-06-21 4.037 396,682 +4,850 0.32% 1,601,604
2017-06-21 2017-06-19 3.958 391,832 -454 0.32% 1,551,002
2017-06-20 2017-06-16 3.919 392,286 -107 0.32% 1,537,271
2017-06-15 2017-06-13 4.037 392,393 -1,894 0.32% 1,584,287
2017-06-13 2017-06-09 4.117 394,287 +985 0.32% 1,623,148
2017-06-09 2017-06-07 4.156 393,302 +3,107 0.32% 1,634,661
2017-06-07 2017-06-05 4.156 390,195 -197 0.32% 1,621,748
2017-06-02 2017-05-31 4.315 390,392 -3,789 0.32% 1,684,379
2017-05-31 2017-05-26 4.552 394,181 -3,790 0.32% 1,794,345
2017-05-29 2017-05-25 4.552 397,971 +3,790 0.32% 1,811,597
2017-05-26 2017-05-24 4.710 394,181 -379 0.32% 1,856,757
2017-05-25 2017-05-23 4.710 394,560 +10,989 0.32% 1,858,542
2017-05-24 2017-05-22 4.671 383,571 -2,804 0.31% 1,791,596
2017-05-22 2017-05-18 4.750 386,375 -1,288 0.31% 1,835,281
2017-05-16 2017-05-12 4.592 387,663 -3,638 0.32% 1,780,019
2017-05-11 2017-05-09 4.552 391,301 +3,638 0.32% 1,781,235
2017-05-05 2017-05-02 4.552 387,663 -758 0.32% 1,764,674
2017-05-04 2017-04-28 4.394 388,421 +758 0.32% 1,706,625
2017-05-02 2017-04-27 4.552 387,663 -2,577 0.32% 1,764,674
2017-04-28 2017-04-26 4.592 390,240 -16,522 0.32% 1,791,852
2017-04-25 2017-04-21 3.958 406,762 -303 0.33% 1,610,100
2017-04-21 2017-04-19 3.958 407,065 -7,579 0.33% 1,611,299
2017-04-19 2017-04-13 4.433 414,644 +1,667 0.34% 1,838,255
2017-04-12 2017-04-10 4.592 412,977 +2,501 0.34% 1,896,253
2017-04-11 2017-04-07 4.750 410,476 +15,158 0.33% 1,949,761
2017-04-06 2017-04-03 4.631 395,318 -1,743 0.32% 1,830,816
2017-04-03 2017-03-30 4.631 397,061 +2,122 0.32% 1,838,889
2017-03-31 2017-03-29 4.671 394,939 +1,288 0.32% 1,844,694
2017-03-30 2017-03-28 4.829 393,651 +1,061 0.32% 1,901,006
2017-03-29 2017-03-27 4.790 392,590 -1,894 0.32% 1,880,343
2017-03-28 2017-03-24 4.829 394,484 +3,016 0.32% 1,905,029
2017-03-21 2017-03-17 5.304 391,468 -455 0.32% 2,076,412
2017-03-17 2017-03-15 5.265 391,923 +4,548 0.32% 2,063,311
2017-03-14 2017-03-10 5.304 387,375 +303 0.32% 2,054,702
2017-03-08 2017-03-06 5.423 387,072 -4,169 0.32% 2,099,059
2017-03-07 2017-03-03 5.344 391,241 -4,244 0.32% 2,090,694
2017-03-03 2017-03-01 5.423 395,485 +7,579 0.32% 2,144,682
2017-02-28 2017-02-24 5.423 387,906 +3,941 0.32% 2,103,582
2017-02-27 2017-02-23 5.423 383,965 +1,895 0.31% 2,082,210
2017-02-24 2017-02-22 5.542 382,070 -379 0.31% 2,117,305
2017-02-21 2017-02-17 5.621 382,449 -5,154 0.31% 2,149,682
2017-02-20 2017-02-16 5.740 387,603 -8,337 0.32% 2,224,680
2017-02-17 2017-02-15 5.383 395,940 +7,731 0.32% 2,131,477
2017-02-15 2017-02-13 5.383 388,209 +7,579 0.32% 2,089,858
2017-02-14 2017-02-10 5.462 380,630 -1,213 0.31% 2,079,191
2017-02-13 2017-02-09 5.423 381,843 +4,548 0.31% 2,070,703
2017-02-09 2017-02-07 5.383 377,295 +3,713 0.31% 2,031,105
2017-02-07 2017-02-03 5.502 373,582 -4,547 0.30% 2,055,479
2017-02-06 2017-02-02 5.462 378,129 -2,653 0.31% 2,065,530
2017-02-02 2017-01-27 5.383 380,782 -3,789 0.31% 2,049,876
2017-01-25 2017-01-23 5.185 384,571 +227 0.31% 1,994,161
2017-01-24 2017-01-20 5.185 384,344 +2,653 0.31% 1,992,984
2017-01-20 2017-01-18 5.265 381,691 +4,547 0.31% 2,009,444
2017-01-13 2017-01-11 5.542 377,144 -3,941 0.31% 2,090,006
2017-01-12 2017-01-10 5.581 381,085 +3,032 0.31% 2,126,931
2017-01-10 2017-01-06 5.819 378,053 -2,274 0.31% 2,199,796
2017-01-09 2017-01-05 5.423 380,327 +2,274 0.31% 2,062,482
2016-12-30 2016-12-28 5.383 378,053 +3,789 0.31% 2,035,185
2016-12-29 2016-12-23 5.423 374,264 -76 0.30% 2,029,602
2016-12-20 2016-12-16 5.462 374,340 +3,987 0.31% 2,044,832
2016-12-16 2016-12-14 5.581 370,353 -76 0.30% 2,067,033
2016-12-15 2016-12-13 5.700 370,429 -151 0.30% 2,111,445
2016-12-14 2016-12-12 5.542 370,580 -1,289 0.30% 2,053,631
2016-12-12 2016-12-08 5.858 371,869 -455 0.30% 2,178,533
2016-12-08 2016-12-06 5.977 372,324 +1,516 0.30% 2,225,412
2016-12-07 2016-12-05 6.135 370,808 +2,653 0.30% 2,275,062
2016-12-06 2016-12-02 6.175 368,155 +985 0.30% 2,273,357
2016-12-05 2016-12-01 6.254 367,170 +2,122 0.30% 2,296,342
2016-12-02 2016-11-30 6.333 365,048 +152 0.30% 2,311,971
2016-12-01 2016-11-29 6.333 364,896 +1,212 0.30% 2,311,008
2016-11-30 2016-11-28 6.333 363,684 -9,852 0.30% 2,303,332
2016-11-29 2016-11-25 6.492 373,536 +12,808 0.30% 2,424,871
2016-11-24 2016-11-22 6.294 360,728 +5,154 0.29% 2,270,332
2016-11-23 2016-11-21 6.175 355,574 -243 0.29% 2,195,669
2016-11-18 2016-11-16 6.294 355,817 +4,927 0.29% 2,239,423
2016-11-17 2016-11-15 6.492 350,890 -3,335 0.29% 2,277,861
2016-11-16 2016-11-14 6.294 354,225 +13,036 0.29% 2,229,404
2016-11-15 2016-11-11 6.373 341,189 +9,095 0.28% 2,174,369
2016-11-14 2016-11-10 6.492 332,094 -1,137 0.27% 2,155,844
2016-11-11 2016-11-09 6.412 333,231 -1,061 0.27% 2,136,844
2016-11-10 2016-11-08 6.571 334,292 +12,808 0.27% 2,196,577
2016-11-08 2016-11-04 6.452 321,484 -758 0.26% 2,074,242
2016-11-04 2016-11-02 6.531 322,242 +5,609 0.26% 2,104,643
2016-11-03 2016-11-01 6.769 316,633 -9,550 0.26% 2,143,210
2016-11-02 2016-10-31 6.650 326,183 +2,274 0.27% 2,169,117
2016-11-01 2016-10-28 6.175 323,909 +3,789 0.26% 2,000,138
2016-10-28 2016-10-26 6.531 320,120 -3,031 0.26% 2,090,784
2016-10-27 2016-10-25 6.610 323,151 -1,213 0.26% 2,136,163
2016-10-26 2016-10-24 6.690 324,364 +12,581 0.26% 2,169,860
2016-10-24 2016-10-19 6.729 311,783 +1,440 0.25% 2,098,040
2016-10-20 2016-10-18 6.729 310,343 +531 0.25% 2,088,350
2016-10-19 2016-10-17 6.571 309,812 -758 0.25% 2,035,723
2016-10-18 2016-10-14 6.808 310,570 +2,501 0.25% 2,114,464
2016-10-17 2016-10-13 6.650 308,069 -3,032 0.25% 2,048,659
2016-10-13 2016-10-11 6.492 311,101 +6,139 0.25% 2,019,564
2016-10-12 2016-10-07 6.769 304,962 -11,823 0.25% 2,064,212
2016-10-11 2016-10-06 6.887 316,785 +14,248 0.26% 2,181,857
2016-10-07 2016-10-05 6.492 302,537 +152 0.25% 1,963,969
2016-10-06 2016-10-04 6.412 302,385 -1,743 0.25% 1,939,044
2016-10-05 2016-10-03 6.729 304,128 -5,305 0.25% 2,046,528
2016-10-04 2016-09-30 6.729 309,433 +1,894 0.25% 2,082,226
2016-10-03 2016-09-29 7.085 307,539 -6,593 0.25% 2,179,042
2016-09-30 2016-09-28 7.323 314,132 -7,352 0.26% 2,300,362
2016-09-29 2016-09-27 6.967 321,484 -20,084 0.26% 2,239,672
2016-09-28 2016-09-26 6.333 341,568 -32,362 0.28% 2,163,264
2016-09-27 2016-09-23 6.056 373,930 +3,744 0.30% 2,264,614
2016-09-26 2016-09-22 6.056 370,186 +7,200 0.30% 2,241,939
2016-09-23 2016-09-21 6.135 362,986 -9,853 0.30% 2,227,070
2016-09-22 2016-09-20 5.937 372,839 +3,032 0.30% 2,213,732
2016-09-21 2016-09-19 6.017 369,807 +12,202 0.30% 2,225,005
2016-09-20 2016-09-15 6.056 357,605 -8,716 0.29% 2,165,745
2016-09-19 2016-09-14 5.937 366,321 +7,276 0.30% 2,175,031
2016-09-15 2016-09-13 5.937 359,045 +5,381 0.29% 2,131,830
2016-09-14 2016-09-12 5.819 353,664 +1,212 0.29% 2,057,882
2016-09-13 2016-09-09 6.135 352,452 +758 0.29% 2,162,440
2016-09-12 2016-09-08 6.175 351,694 -11,899 0.29% 2,171,710
2016-09-09 2016-09-07 6.096 363,593 +6,367 0.30% 2,216,402
2016-09-08 2016-09-06 6.017 357,226 +1,819 0.29% 2,149,310
2016-09-07 2016-09-05 5.819 355,407 -1,519 0.29% 2,068,024
2016-09-06 2016-09-02 5.858 356,926 +7,654 0.29% 2,090,991
2016-09-05 2016-09-01 5.819 349,272 +834 0.28% 2,032,326
2016-09-02 2016-08-31 5.819 348,438 +1,895 0.28% 2,027,474
2016-09-01 2016-08-30 5.740 346,543 +682 0.28% 1,989,012
2016-08-31 2016-08-29 5.819 345,861 +1,516 0.28% 2,012,479
2016-08-30 2016-08-26 5.898 344,345 +1,061 0.28% 2,030,918
2016-08-29 2016-08-25 6.056 343,284 -3,032 0.28% 2,079,014
2016-08-26 2016-08-24 6.254 346,316 -3,107 0.28% 2,165,918
2016-08-25 2016-08-23 5.740 349,423 -2,274 0.28% 2,005,542
2016-08-24 2016-08-22 5.977 351,697 -1,743 0.29% 2,102,122
2016-08-23 2016-08-19 6.135 353,440 -12,632 0.29% 2,168,502
2016-08-22 2016-08-18 6.096 366,072 -6,669 0.30% 2,231,514
2016-08-19 2016-08-17 5.344 372,741 -2,350 0.30% 1,991,835
2016-08-18 2016-08-16 5.423 375,091 +3,032 0.31% 2,034,087
2016-08-17 2016-08-15 5.462 372,059 +1,288 0.30% 2,032,372
2016-08-16 2016-08-12 5.383 370,771 +5,154 0.30% 1,995,984
2016-08-15 2016-08-11 5.383 365,617 -9,095 0.30% 1,968,238
2016-08-12 2016-08-10 5.502 374,712 +9,095 0.31% 2,061,697
2016-08-11 2016-08-09 5.581 365,617 +11,368 0.30% 2,040,600
2016-08-10 2016-08-08 5.502 354,249 -9,625 0.29% 1,949,108
2016-08-09 2016-08-05 5.502 363,874 +6,897 0.30% 2,002,065
2016-08-08 2016-08-04 5.779 356,977 -4,320 0.29% 2,063,030
2016-08-04 2016-08-01 5.819 361,297 +184,556 0.29% 2,102,297
2016-08-03 2016-07-29 5.779 176,741 -7,958 0.72% 1,021,416
2016-08-01 2016-07-28 5.977 184,699 +4,699 0.75% 1,103,961
2016-07-29 2016-07-27 6.056 180,000 +5,457 0.73% 1,090,125
2016-07-28 2016-07-26 5.937 174,543 +14,809 0.71% 1,036,349
2016-07-27 2016-07-25 6.729 159,734 -9,130 0.65% 1,074,877
2016-07-26 2016-07-22 7.362 168,864 -13,573 0.69% 1,243,261
2016-07-25 2016-07-21 8.115 182,437 -14,430 0.74% 1,480,400
2016-07-22 2016-07-20 7.085 196,867 +2,637 0.80% 1,394,885
2016-07-21 2016-07-19 6.215 194,230 -1,515 0.79% 1,207,059
2016-07-20 2016-07-18 6.492 195,745 +3,031 0.80% 1,270,711
2016-07-18 2016-07-14 6.135 192,714 +3,183 0.79% 1,182,381
2016-07-15 2016-07-13 6.294 189,531 +2,274 0.77% 1,192,861
2016-07-14 2016-07-12 6.492 187,257 -3,032 0.76% 1,215,610
2016-07-13 2016-07-11 6.492 190,289 -2,576 0.78% 1,235,293
2016-07-12 2016-07-08 6.729 192,865 -52,901 0.79% 1,297,821
2016-07-11 2016-07-07 5.779 245,766 +7,351 1.00% 1,420,323
2016-07-08 2016-07-06 5.710 238,415 -6,205 0.97% 1,361,240
2016-07-07 2016-07-05 5.918 244,620 -8,100 0.88% 1,447,765
2016-07-06 2016-07-04 5.710 252,720 -86 0.91% 1,442,914
2016-07-05 2016-06-30 5.710 252,806 +10,599 0.91% 1,443,406
2016-07-04 2016-06-29 5.814 242,207 +776 0.87% 1,408,187
2016-06-29 2016-06-27 5.675 241,431 +2,326 0.87% 1,370,054
2016-06-24 2016-06-22 5.918 239,105 -2,585 0.86% 1,415,125
2016-06-22 2016-06-20 5.849 241,690 +2,827 0.87% 1,413,595
2016-06-17 2016-06-15 6.232 238,863 +7,410 0.86% 1,488,535
2016-06-16 2016-06-14 5.918 231,453 -689 0.83% 1,369,837
2016-06-15 2016-06-13 5.953 232,142 -4,309 0.83% 1,381,997
2016-06-02 2016-05-31 6.580 236,451 -1,378 0.85% 1,555,823
2016-06-01 2016-05-30 6.719 237,829 +864 0.85% 1,598,009
2016-05-31 2016-05-27 6.510 236,965 +1,120 0.85% 1,542,705
2016-05-30 2016-05-26 6.963 235,845 -9,823 0.85% 1,642,154
2016-05-27 2016-05-25 7.590 245,668 -1,293 0.88% 1,864,499
2016-05-25 2016-05-23 8.321 246,961 -1,206 0.88% 2,054,866
2016-05-23 2016-05-19 8.495 248,167 -689 0.89% 2,108,099
2016-05-19 2016-05-17 8.704 248,856 +3,377 0.89% 2,165,934
2016-05-18 2016-05-16 9.052 245,479 -430 0.88% 2,222,004
2016-05-17 2016-05-13 8.704 245,909 -431 0.88% 2,140,285
2016-05-16 2016-05-12 9.226 246,340 -8,100 0.88% 2,272,678
2016-05-13 2016-05-11 7.833 254,440 +12,322 0.91% 1,993,081
2016-05-10 2016-05-06 8.181 242,118 +3,964 0.87% 1,980,852
2016-05-04 2016-04-29 8.599 238,154 +2,327 0.85% 2,047,915
2016-04-29 2016-04-27 8.878 235,827 +3,447 0.85% 2,093,586
2016-04-22 2016-04-20 8.878 232,380 -2,948 0.83% 2,062,985
2016-04-20 2016-04-18 8.878 235,328 -499 0.84% 2,089,156
2016-04-19 2016-04-15 9.052 235,827 -1,121 0.85% 2,134,637
2016-04-18 2016-04-14 8.878 236,948 -1,309 0.85% 2,103,538
2016-04-14 2016-04-12 9.052 238,257 +689 0.85% 2,156,633
2016-04-13 2016-04-11 9.226 237,568 -1,293 0.85% 2,191,750
2016-04-11 2016-04-07 8.878 238,861 -344 0.86% 2,120,521
2016-04-05 2016-03-31 9.574 239,205 -2,585 0.86% 2,290,130
2016-03-31 2016-03-29 9.226 241,790 +5,773 0.87% 2,230,701
2016-03-29 2016-03-23 9.400 236,017 -2,068 0.85% 2,218,524
2016-03-24 2016-03-22 9.226 238,085 -3,102 0.85% 2,196,519
2016-03-21 2016-03-17 9.400 241,187 -1,034 0.86% 2,267,121
2016-03-18 2016-03-16 9.052 242,221 -741 0.87% 2,192,513
2016-03-17 2016-03-15 9.052 242,962 -8,445 0.87% 2,199,221
2016-03-16 2016-03-14 9.052 251,407 -1,379 0.90% 2,275,662
2016-03-15 2016-03-11 8.704 252,786 +12,616 0.91% 2,200,139
2016-03-14 2016-03-10 8.704 240,170 +16,665 0.86% 2,090,335
2016-03-11 2016-03-09 11.663 223,505 +1,293 0.80% 2,606,689
2016-03-10 2016-03-08 11.663 222,212 +12,926 0.80% 2,591,609
2016-03-09 2016-03-07 12.881 209,286 +2,585 0.75% 2,695,871
2016-03-08 2016-03-04 13.055 206,701 -604 0.74% 2,698,553
2016-03-07 2016-03-03 12.707 207,305 -8,875 0.74% 2,634,267
2016-03-04 2016-03-02 12.881 216,180 -5,515 0.77% 2,784,674
2016-03-03 2016-03-01 12.185 221,695 +427 0.79% 2,701,351
2016-03-02 2016-02-29 11.663 221,268 -3,016 0.79% 2,580,599
2016-03-01 2016-02-26 12.707 224,284 +17,751 0.80% 2,850,023
2016-02-29 2016-02-25 12.185 206,533 +4,223 0.74% 2,516,603
2016-02-26 2016-02-24 13.403 202,310 -6,894 0.72% 2,711,660
2016-02-25 2016-02-23 13.752 209,204 +9,134 0.75% 2,876,896
2016-02-24 2016-02-22 14.448 200,070 -8,789 0.72% 2,890,595
2016-02-23 2016-02-19 13.752 208,859 +5,945 0.75% 2,872,152
2016-02-22 2016-02-18 13.752 202,914 +10,255 0.73% 2,790,399
2016-02-19 2016-02-17 13.403 192,659 -8,704 0.69% 2,582,303
2016-02-18 2016-02-16 11.663 201,363 +5,860 0.72% 2,348,452
2016-02-17 2016-02-15 12.011 195,503 +3,878 0.70% 2,348,171
2016-02-16 2016-02-12 11.489 191,625 +3,188 0.69% 2,201,523
2016-02-15 2016-02-11 12.185 188,437 -862 0.68% 2,296,103
2016-02-12 2016-02-05 13.403 189,299 -33,882 0.68% 2,537,267
2016-02-11 2016-02-04 14.448 223,181 -3,361 0.80% 3,224,500
2016-02-04 2016-02-02 9.400 226,542 +18,699 0.81% 2,129,461
2016-02-03 2016-02-01 9.226 207,843 -18,957 0.74% 1,917,513
2016-02-02 2016-01-29 9.574 226,800 +689 0.81% 2,171,365
2016-02-01 2016-01-28 9.226 226,111 -2,413 0.81% 2,086,050
2016-01-29 2016-01-27 10.618 228,524 -1,465 0.82% 2,426,547
2016-01-28 2016-01-26 9.748 229,989 -517 0.82% 2,241,931
2016-01-27 2016-01-25 10.096 230,506 +1,017 0.83% 2,327,220
2016-01-26 2016-01-22 10.096 229,489 +894 0.82% 2,316,952
2016-01-25 2016-01-21 9.748 228,595 +2,689 0.82% 2,228,342
2016-01-22 2016-01-20 10.270 225,906 -2,516 0.81% 2,320,101
2016-01-21 2016-01-19 11.141 228,422 -7,911 0.82% 2,544,750
2016-01-20 2016-01-18 10.444 236,333 +879 0.85% 2,468,327
2016-01-19 2016-01-15 12.359 235,454 -2,413 0.84% 2,909,990
2016-01-18 2016-01-14 13.055 237,867 -1,068 0.85% 3,105,436
2016-01-15 2016-01-13 13.578 238,935 -3,792 0.86% 3,244,154
2016-01-14 2016-01-12 13.926 242,727 -5,429 0.87% 3,380,144
2016-01-13 2016-01-11 14.970 248,156 -6,135 0.89% 3,714,928
2016-01-12 2016-01-08 15.492 254,291 +4,877 0.91% 3,939,564
2016-01-11 2016-01-07 16.363 249,414 +3,499 0.89% 4,081,087
2016-01-08 2016-01-06 17.755 245,915 -1,620 0.88% 4,366,287
2016-01-07 2016-01-05 18.103 247,535 -104 0.89% 4,481,228
2016-01-06 2016-01-04 18.103 247,639 -4,446 0.89% 4,483,111
2016-01-05 2015-12-31 18.974 252,085 -3,843 0.90% 4,783,003
2016-01-04 2015-12-29 18.974 255,928 -552 0.92% 4,855,919
2015-12-30 2015-12-28 18.800 256,480 +1,207 0.92% 4,821,747
2015-12-29 2015-12-24 19.844 255,273 -1,638 0.91% 5,065,670
2015-12-28 2015-12-22 18.452 256,911 -913 0.92% 4,740,408
2015-12-23 2015-12-21 18.277 257,824 +1,034 0.92% 4,712,374
2015-12-22 2015-12-18 18.277 256,790 +1,792 0.92% 4,693,475
2015-12-21 2015-12-17 18.452 254,998 +13,098 0.91% 4,705,110
2015-12-18 2015-12-16 18.974 241,900 +276 0.87% 4,589,755
2015-12-17 2015-12-15 18.452 241,624 -8,841 0.87% 4,458,339
2015-12-16 2015-12-14 18.626 250,465 +2,930 0.90% 4,665,068
2015-12-15 2015-12-11 19.322 247,535 +2,137 0.89% 4,782,850
2015-12-14 2015-12-10 19.496 245,398 -5,980 0.88% 4,784,275
2015-12-11 2015-12-09 17.929 251,378 -10,393 0.90% 4,507,042
2015-12-10 2015-12-08 18.452 261,771 +7,049 0.94% 4,830,082
2015-12-09 2015-12-07 19.322 254,722 +1,448 0.91% 4,921,716
2015-12-08 2015-12-04 19.844 253,274 -1,103 0.91% 5,026,001
2015-12-07 2015-12-03 20.366 254,377 -34,004 0.91% 5,180,729
2015-12-04 2015-12-02 21.063 288,381 +57,339 1.03% 6,074,061
2015-12-03 2015-12-01 21.063 231,042 -17,544 0.83% 4,866,351
2015-12-02 2015-11-30 22.281 248,586 -3,809 0.89% 5,538,776
2015-12-01 2015-11-27 28.722 252,395 -138 0.90% 7,249,229
2015-11-30 2015-11-26 29.418 252,533 +4,028 0.90% 7,429,028
2015-11-27 2015-11-25 29.418 248,505 -2,568 0.89% 7,310,532
2015-11-26 2015-11-24 30.811 251,073 -689 0.90% 7,735,714
2015-11-25 2015-11-23 31.333 251,762 -15,873 0.90% 7,888,416
2015-11-24 2015-11-20 28.025 267,635 -2,223 0.96% 7,500,599
2015-11-23 2015-11-19 26.981 269,858 +1,810 0.97% 7,281,052
2015-11-20 2015-11-18 27.155 268,048 +7,686 0.96% 7,278,876
2015-11-19 2015-11-17 27.851 260,362 +10,892 0.93% 7,251,448
2015-11-18 2015-11-16 28.025 249,470 +17,148 0.89% 6,991,516
2015-11-17 2015-11-13 33.422 232,322 +810 0.83% 7,764,593
2015-11-16 2015-11-12 35.162 231,512 +7,963 0.83% 8,140,517
2015-11-13 2015-11-11 35.336 223,549 +4,119 0.80% 7,899,433
2015-11-12 2015-11-10 35.685 219,430 +4,825 0.94% 7,830,275
2015-11-11 2015-11-09 36.555 214,605 -5,791 0.92% 7,844,879
2015-11-10 2015-11-06 36.903 220,396 -3,826 0.95% 8,133,298
2015-11-09 2015-11-05 37.948 224,222 +4,809 0.96% 8,508,673
2015-11-06 2015-11-04 35.859 219,413 +569 0.94% 7,867,862
2015-11-05 2015-11-03 36.033 218,844 +292 0.94% 7,885,552
2015-11-04 2015-11-02 36.729 218,552 -3,412 0.94% 8,027,205
2015-11-03 2015-10-30 38.296 221,964 -6,997 0.95% 8,500,263
2015-11-02 2015-10-29 39.166 228,961 +13,563 0.98% 8,967,495
2015-10-30 2015-10-28 37.773 215,398 +4,068 0.93% 8,136,330
2015-10-29 2015-10-27 39.514 211,330 +15,390 0.91% 8,350,532
2015-10-28 2015-10-26 40.210 195,940 -9,669 0.84% 7,878,839
2015-10-27 2015-10-23 42.299 205,609 -3,877 0.88% 8,697,121
2015-10-26 2015-10-22 38.644 209,486 -9,445 0.90% 8,095,340
2015-10-23 2015-10-20 41.777 218,931 -103 0.94% 9,146,304
2015-10-22 2015-10-19 42.299 219,034 +7,342 0.94% 9,264,990
2015-10-20 2015-10-16 40.907 211,692 +15,476 0.91% 8,659,632
2015-10-19 2015-10-15 44.388 196,216 -8,841 0.84% 8,709,671
2015-10-16 2015-10-14 42.299 205,057 +27,954 0.88% 8,673,772
2015-10-15 2015-10-13 45.259 177,103 +1,396 0.76% 8,015,422
2015-10-14 2015-10-12 47.870 175,707 +20,819 0.76% 8,411,024
2015-10-13 2015-10-09 43.518 154,888 -5,980 0.67% 6,740,388
2015-10-12 2015-10-08 44.388 160,868 -14,012 0.69% 7,140,637
2015-10-09 2015-10-07 34.466 174,880 +11,651 0.75% 6,027,434
2015-10-08 2015-10-06 41.777 163,229 -53,186 0.70% 6,819,236
2015-10-07 2015-10-05 22.629 216,415 -4,084 0.93% 4,897,313
2015-10-06 2015-10-02 22.803 220,499 -1,741 0.95% 5,028,113
2015-10-05 2015-09-30 22.107 222,240 +4,843 0.96% 4,913,072
2015-10-02 2015-09-29 22.107 217,397 -14,132 0.93% 4,806,007
2015-09-30 2015-09-25 23.500 231,529 +5,515 1.00% 5,440,844
2015-09-29 2015-09-24 24.544 226,014 +14,494 0.97% 5,547,299
2015-09-25 2015-09-23 26.111 211,520 -1,723 0.91% 5,522,934
2015-09-24 2015-09-22 21.759 213,243 +10,030 0.92% 4,639,935
2015-09-23 2015-09-21 24.718 203,213 +5,136 0.87% 5,023,044
2015-09-22 2015-09-18 25.937 198,077 -14,701 0.85% 5,137,448
2015-09-21 2015-09-17 25.763 212,778 +13,822 0.91% 5,481,704
2015-09-18 2015-09-16 26.633 198,956 -1,637 0.86% 5,298,777
2015-09-17 2015-09-15 26.633 200,593 +26,179 0.86% 5,342,375
2015-09-16 2015-09-14 28.374 174,414 +6,652 0.75% 4,948,756
2015-09-15 2015-09-11 28.722 167,762 +2,947 0.72% 4,818,420
2015-09-14 2015-09-10 29.592 164,815 +1,603 0.71% 4,877,225
2015-09-11 2015-09-09 30.985 163,212 +948 0.70% 5,057,073
2015-09-10 2015-09-08 29.766 162,264 +12,977 0.70% 4,829,981
2015-09-09 2015-09-07 30.114 149,287 +22,629 0.64% 4,495,678
2015-09-08 2015-09-04 26.111 126,658 +11,374 0.54% 3,307,128
2015-09-07 2015-09-02 30.288 115,284 +41,087 0.50% 3,491,768
2015-09-02 2015-08-31 42.299 74,197 +50,273 0.32% 3,138,483
2015-09-01 2015-08-28 233.256 23,924 +327 0.10% 5,580,405
2015-08-31 2015-08-27 243.700 23,597 +1,965 0.10% 5,750,584
2015-08-28 2015-08-26 229.774 21,632 -914 0.09% 4,970,473
2015-08-27 2015-08-25 226.293 22,546 -1,430 0.10% 5,101,995
2015-08-26 2015-08-24 234.996 23,976 -655 0.10% 5,634,270
2015-08-25 2015-08-21 283.736 24,631 -17 0.11% 6,988,706
2015-08-20 2015-08-18 325.513 24,648 -948 0.11% 8,023,252
2015-08-19 2015-08-17 323.773 25,596 -1,896 0.11% 8,287,283
2015-08-18 2015-08-14 322.032 27,492 -500 0.12% 8,853,300
2015-08-17 2015-08-13 320.291 27,992 +259 0.12% 8,965,590
2015-08-14 2015-08-12 318.550 27,733 -2,137 0.12% 8,834,360
2015-08-13 2015-08-11 315.069 29,870 -2,603 0.13% 9,411,112
2015-08-12 2015-08-10 302.884 32,473 -103 0.14% 9,835,553
2015-08-11 2015-08-07 283.736 32,576 +1,396 0.14% 9,242,990
2015-08-10 2015-08-06 287.218 31,180 +1,965 0.13% 8,955,445
2015-08-07 2015-08-05 313.328 29,215 +2,361 0.13% 9,153,887
2015-08-06 2015-08-04 342.920 26,854 +448 0.12% 9,208,785
2015-08-05 2015-08-03 320.291 26,406 -173 0.11% 8,457,608
2015-08-04 2015-07-31 322.032 26,579 -172 0.11% 8,559,285
2015-08-03 2015-07-30 323.773 26,751 -69 0.12% 8,661,241
2015-07-31 2015-07-29 328.995 26,820 -2,240 0.12% 8,823,639
2015-07-30 2015-07-28 325.513 29,060 +1,740 0.12% 9,459,417
2015-07-29 2015-07-27 315.069 27,320 +69 0.12% 8,607,686
2015-07-28 2015-07-24 341.180 27,251 +500 0.12% 9,297,489
2015-07-27 2015-07-23 356.846 26,751 -310 0.12% 9,545,991
2015-07-24 2015-07-22 360.328 27,061 -138 0.12% 9,750,824
2015-07-23 2015-07-21 374.253 27,199 +1,465 0.12% 10,179,315
2015-07-22 2015-07-20 372.513 25,734 -1,160 0.11% 9,586,238
2015-07-21 2015-07-17 382.957 26,894 -5,653 0.12% 10,299,241
2015-07-20 2015-07-16 374.253 32,547 -362 0.14% 12,180,821
2015-07-17 2015-07-15 381.216 32,909 +69 0.14% 12,545,441
2015-07-16 2015-07-14 381.216 32,840 -276 0.14% 12,519,137
2015-07-15 2015-07-13 381.216 33,116 -6,032 0.14% 12,624,353
2015-07-14 2015-07-10 372.513 39,148 -1,172 0.17% 14,583,121
2015-07-13 2015-07-09 346.402 40,320 +1,103 0.17% 13,966,923
2015-07-10 2015-07-08 236.737 39,217 -620 0.17% 9,284,113
2015-07-09 2015-07-07 261.107 39,837 +34 0.17% 10,401,717
2015-07-08 2015-07-06 292.440 39,803 +3,705 0.17% 11,639,980
2015-07-07 2015-07-03 355.105 36,098 +2,069 0.16% 12,818,596
2015-07-06 2015-07-02 403.845 34,029 +137 0.15% 13,742,454
2015-07-03 2015-06-30 412.549 33,892 +207 0.15% 13,982,109
2015-07-02 2015-06-29 431.697 33,685 +104 0.15% 14,541,706
2015-06-30 2015-06-26 443.882 33,581 +3,188 0.14% 14,905,994
2015-06-29 2015-06-25 449.104 30,393 -5,963 0.13% 13,649,615
2015-06-26 2015-06-24 499.585 36,356 +702 0.16% 18,162,897
2015-06-25 2015-06-23 381.216 35,654 +6,890 0.15% 13,591,879
2015-06-24 2015-06-22 316.810 28,764 +4,308 0.12% 9,112,715
2015-06-11 2015-06-09 417.771 24,456 +500 0.11% 10,217,010
2015-06-10 2015-06-08 532.658 23,956 -1,992 0.10% 12,760,358
2015-06-09 2015-06-05 574.435 25,948 -107 0.11% 14,905,446
2015-06-08 2015-06-04 579.657 26,055 -912 0.11% 15,102,973
2015-06-02 2015-05-29 149.701 26,967 +4,980 0.12% 4,036,995
2015-06-01 2015-05-28 226.293 21,987 -224 0.10% 4,975,497
2015-05-29 2015-05-27 205.404 22,211 +10,065 0.10% 4,562,231
2015-05-28 2015-05-26 215.848 12,146 +1,017 0.05% 2,621,695
2015-05-27 2015-05-22 217.589 11,129 -1,852 0.13% 2,421,549
2015-05-26 2015-05-21 240.218 12,981 +155 0.15% 3,118,275
2015-05-22 2015-05-20 276.773 12,826 +362 0.15% 3,549,895
2015-05-21 2015-05-19 278.514 12,464 -1,319 0.14% 3,471,399
2015-05-20 2015-05-18 198.441 13,783 -2,089 0.16% 2,735,116
2015-05-19 2015-05-15 248.922 15,872 -78 0.18% 3,950,889
2015-05-18 2015-05-14 212.367 15,950 +1,660 0.18% 3,387,253
2015-05-15 2015-05-13 167.108 14,290 -695 0.16% 2,387,980
2015-05-13 2015-05-11 163.627 14,985 -1,379 0.17% 2,451,951
2015-05-12 2015-05-08 156.664 16,364 -345 0.19% 2,563,652
2015-05-08 2015-05-06 158.405 16,709 +287 0.19% 2,646,787
2015-05-07 2015-05-05 163.627 16,422 -6,831 0.19% 2,687,083
2015-05-06 2015-05-04 170.590 23,253 -1,565 0.27% 3,966,726
2015-05-05 2015-04-30 172.331 24,818 -2,156 0.29% 4,276,900
2015-05-04 2015-04-29 158.405 26,974 +134 0.31% 4,272,813
2015-04-30 2015-04-28 161.886 26,840 -1,051 0.31% 4,345,028
2015-04-29 2015-04-27 163.627 27,891 -1,993 0.32% 4,563,721
2015-04-28 2015-04-24 127.072 29,884 -296 0.34% 3,797,421
2015-04-27 2015-04-23 123.591 30,180 -345 0.35% 3,729,965
2015-04-24 2015-04-22 125.331 30,525 -1,884 0.35% 3,825,739
2015-04-23 2015-04-21 127.072 32,409 -2,799 0.37% 4,118,278
2015-04-22 2015-04-20 118.368 35,208 -1,757 0.41% 4,167,517
2015-04-21 2015-04-17 125.331 36,965 -807 0.43% 4,632,872
2015-04-20 2015-04-16 132.294 37,772 -1,524 0.44% 4,997,016
2015-04-17 2015-04-15 107.924 39,296 -3,481 0.45% 4,240,989
2015-04-16 2015-04-14 99.221 42,777 +351 0.49% 4,244,361
2015-04-15 2015-04-13 70.499 42,426 -2,361 0.49% 2,990,985
2015-04-13 2015-04-09 46.999 44,787 -394 0.52% 2,104,955
2015-04-10 2015-04-08 46.129 45,181 +1,120 0.52% 2,084,149
2015-04-09 2015-04-02 42.647 44,061 -2,068 0.51% 1,879,090
2015-04-08 2015-04-01 45.259 46,129 -1,206 0.53% 2,087,731
2015-04-02 2015-03-31 44.388 47,335 +465 0.55% 2,101,114
2015-04-01 2015-03-30 45.259 46,870 +655 0.54% 2,121,267
2015-03-30 2015-03-26 44.388 46,215 -310 0.53% 2,051,400
2015-03-27 2015-03-25 44.388 46,525 -604 0.54% 2,065,160
2015-03-26 2015-03-24 47.870 47,129 -2,016 0.55% 2,256,047
2015-03-25 2015-03-23 40.036 49,145 -569 0.57% 1,967,589
2015-03-24 2015-03-20 40.385 49,714 +155 0.58% 2,007,677
2015-03-23 2015-03-19 41.081 49,559 -1,895 0.57% 2,035,925
2015-03-20 2015-03-18 40.036 51,454 -1,069 0.60% 2,060,033
2015-03-19 2015-03-17 42.299 52,523 +1,844 0.61% 2,221,687
2015-03-18 2015-03-16 45.259 50,679 +1,551 0.59% 2,293,657
2015-03-17 2015-03-13 40.385 49,128 +1,364 0.57% 1,984,012
2015-03-16 2015-03-12 46.999 47,764 -1,084 0.55% 2,244,872
2015-03-13 2015-03-11 41.081 48,848 +332 0.57% 2,006,716
2015-03-12 2015-03-10 20.540 48,516 +1,913 0.56% 996,539
2015-03-10 2015-03-06 20.540 46,603 +1,724 0.54% 957,245
2015-03-06 2015-03-04 22.455 44,879 -227 0.52% 1,007,767
2015-03-03 2015-02-27 21.063 45,106 +1,034 0.52% 950,051
2015-03-02 2015-02-26 21.411 44,072 +689 0.51% 943,615
2015-02-27 2015-02-25 23.500 43,383 +172 0.50% 1,019,484
2015-02-25 2015-02-23 25.066 43,211 +431 0.50% 1,083,138
2015-02-24 2015-02-18 24.718 42,780 +1,948 0.50% 1,057,441
2015-02-23 2015-02-16 26.459 40,832 -728 0.47% 1,080,367
2015-02-17 2015-02-13 28.374 41,560 +241 0.48% 1,179,208
2015-02-16 2015-02-12 29.940 41,319 +759 0.48% 1,237,102
2015-02-13 2015-02-11 29.766 40,560 +689 0.47% 1,207,317
2015-02-12 2015-02-10 31.681 39,871 +861 0.46% 1,263,152
2015-02-02 2015-01-29 41.429 39,010 +1,207 0.45% 1,616,144
2015-01-28 2015-01-26 40.385 37,803 -782 0.44% 1,526,657
2015-01-27 2015-01-23 40.210 38,585 -19 0.45% 1,551,521
2014-12-29 2014-12-22 40.036 38,604 -517 0.45% 1,545,565
2014-12-22 2014-12-18 39.166 39,121 -396 0.45% 1,532,215
2014-12-17 2014-12-15 40.036 39,517 +51 0.46% 1,582,118
2014-12-15 2014-12-11 40.036 39,466 +35 0.46% 1,580,076
2014-12-10 2014-12-08 41.081 39,431 -6 0.46% 1,619,858
2014-11-27 2014-11-25 44.388 39,437 -345 0.46% 1,750,537
2014-11-26 2014-11-24 43.518 39,782 +586 0.46% 1,731,226
2014-11-25 2014-11-21 45.259 39,196 +1,379 0.45% 1,773,954
2014-11-24 2014-11-20 40.907 37,817 -103 0.44% 1,546,971
2014-11-20 2014-11-18 43.170 37,920 +586 0.44% 1,636,994
2014-11-14 2014-11-12 41.951 37,334 -586 0.43% 1,566,205
2014-11-12 2014-11-10 49.610 37,920 +396 0.44% 1,881,223
2014-11-07 2014-11-05 48.740 37,524 +586 0.43% 1,828,918
2014-10-16 2014-10-14 52.221 36,938 +1,206 0.43% 1,928,954
2014-10-10 2014-10-08 56.573 35,732 +35 0.41% 2,021,472
2014-10-09 2014-10-07 59.184 35,697 -224 0.41% 2,112,700
2014-10-08 2014-10-06 60.925 35,921 +224 0.42% 2,188,485
2014-10-07 2014-10-03 50.481 35,697 +69 0.41% 1,802,009
2014-10-06 2014-09-30 53.962 35,628 -707 0.41% 1,922,562
2014-09-30 2014-09-26 57.444 36,335 -155 0.42% 2,087,210
2014-09-22 2014-09-18 64.406 36,490 -638 0.42% 2,350,189
2014-09-19 2014-09-17 62.666 37,128 -5 0.43% 2,326,651
2014-09-15 2014-09-11 65.277 37,133 +861 0.43% 2,423,921
2014-09-08 2014-09-04 67.888 36,272 -103 0.42% 2,462,426
2014-09-02 2014-08-29 69.629 36,375 +52 0.42% 2,532,737
2014-08-29 2014-08-27 72.240 36,323 +586 0.42% 2,623,958
2014-08-21 2014-08-19 78.332 35,737 +69 0.41% 2,799,353
2014-08-15 2014-08-13 71.369 35,668 -862 0.41% 2,545,598
2014-08-14 2014-08-12 73.980 36,530 -1,034 0.42% 2,702,500
2014-08-13 2014-08-11 75.721 37,564 +862 0.43% 2,844,384
2014-08-12 2014-08-08 78.332 36,702 -1,382 0.42% 2,874,944
2014-08-08 2014-08-06 75.721 38,084 +35 0.44% 2,883,759
2014-08-05 2014-08-01 83.554 38,049 +310 0.65% 3,179,154
2014-07-28 2014-07-24 88.776 37,739 +345 0.64% 3,350,331
2014-07-25 2014-07-23 92.258 37,394 -793 0.64% 3,449,887
2014-07-24 2014-07-22 92.258 38,187 -144 0.65% 3,523,048
2014-07-22 2014-07-18 88.776 38,331 -2,361 0.71% 3,402,886
2014-07-21 2014-07-17 82.684 40,692 +1,861 0.75% 3,364,572
2014-07-18 2014-07-16 80.943 38,831 -861 0.72% 3,143,103
2014-07-17 2014-07-15 79.202 39,692 -1,385 0.73% 3,143,703
2014-07-16 2014-07-14 75.721 41,077 -345 0.76% 3,110,392
2014-07-15 2014-07-11 73.980 41,422 +52 0.77% 3,064,412
2014-07-11 2014-07-09 69.629 41,370 -69 0.77% 2,880,532
2014-07-10 2014-07-08 71.369 41,439 +362 0.80% 2,957,469
2014-07-09 2014-07-07 73.980 41,077 -2,585 0.80% 3,038,889
2014-07-08 2014-07-04 80.073 43,662 -34 0.93% 3,496,138
2014-07-07 2014-07-03 78.332 43,696 +1,049 0.93% 3,422,798
2014-07-04 2014-07-02 79.202 42,647 +69 0.91% 3,377,746
2014-07-02 2014-06-27 80.073 42,578 +1,310 0.91% 3,409,339
2014-06-30 2014-06-26 85.295 41,268 +689 0.88% 3,519,951
2014-06-25 2014-06-23 95.739 40,579 +861 1.14% 3,885,001
2014-06-23 2014-06-19 88.776 39,718 -776 1.17% 3,526,019
2014-06-19 2014-06-17 95.739 40,494 +86 1.19% 3,876,863
2014-06-18 2014-06-16 95.739 40,408 -3,655 1.19% 3,868,630
2014-06-17 2014-06-13 83.554 44,063 -672 1.30% 3,681,649
2014-06-16 2014-06-12 83.554 44,735 -87 1.32% 3,737,798
2014-06-13 2014-06-11 80.943 44,822 -132 1.32% 3,628,034
2014-06-11 2014-06-09 80.073 44,954 -356 1.33% 3,599,592
2014-06-10 2014-06-06 81.814 45,310 +1,624 1.34% 3,706,970
2014-06-09 2014-06-05 85.295 43,686 +276 1.29% 3,726,194
2014-06-06 2014-06-04 80.943 43,410 +689 1.28% 3,513,742
2014-06-05 2014-06-03 81.814 42,721 +862 1.26% 3,495,155
2014-06-04 2014-05-30 88.776 41,859 -259 1.24% 3,716,089
2014-06-03 2014-05-29 86.165 42,118 +690 1.24% 3,629,110
2014-05-29 2014-05-27 85.295 41,428 -1,155 1.22% 3,533,598
2014-05-28 2014-05-26 72.240 42,583 -328 1.26% 3,076,178
2014-05-27 2014-05-23 67.888 42,911 -3,050 1.27% 2,913,133
2014-05-26 2014-05-22 73.980 45,961 -310 1.36% 3,400,208
2014-05-23 2014-05-21 70.499 46,271 -7,670 1.37% 3,262,053
2014-05-22 2014-05-20 113.146 53,941 -999 1.59% 6,103,226
2014-05-21 2014-05-19 116.628 54,940 +254 1.62% 6,407,529
2014-05-20 2014-05-16 137.516 54,686 -744 1.61% 7,520,217
2014-05-19 2014-05-15 113.146 55,430 -2,260 1.64% 6,271,701
2014-05-16 2014-05-14 116.628 57,690 -1,482 1.70% 6,728,256
2014-05-15 2014-05-13 118.368 59,172 -1,347 1.75% 7,004,099
2014-05-14 2014-05-12 86.165 60,519 -1,343 1.79% 5,214,637
2014-05-13 2014-05-09 72.240 61,862 -190 1.83% 4,468,885
2014-05-12 2014-05-08 74.851 62,052 +10,196 1.83% 4,644,633
2014-05-09 2014-05-07 53.962 51,856 +9,376 1.53% 2,798,259
2014-05-07 2014-05-02 48.740 42,480 -2,809 1.25% 2,070,473
2014-05-02 2014-04-29 49.610 45,289 -914 1.34% 2,246,802
2014-04-23 2014-04-17 37.425 46,203 +121 1.36% 1,729,162
2014-04-22 2014-04-16 36.555 46,082 +52 1.36% 1,684,526
2014-04-17 2014-04-15 38.644 46,030 -1 1.36% 1,778,775
2014-04-16 2014-04-14 39.340 46,031 -86 1.36% 1,810,865
2014-04-07 2014-04-03 43.344 46,117 +121 1.36% 1,998,884
2014-04-01 2014-03-28 42.647 45,996 -38 1.36% 1,961,613
2014-03-26 2014-03-24 46.999 46,034 -173 1.36% 2,163,563
2014-03-25 2014-03-21 45.259 46,207 +105 1.36% 2,091,261
2014-03-24 2014-03-20 46.999 46,102 -10,393 1.36% 2,166,759
2014-03-21 2014-03-19 43.344 56,495 +7,980 1.67% 2,448,705
2014-03-20 2014-03-18 41.081 48,515 -785 1.43% 1,993,036
2014-03-19 2014-03-17 40.036 49,300 -155 1.45% 1,973,794
2014-03-10 2014-03-06 40.559 49,455 -569 1.46% 2,005,826
2014-03-06 2014-03-04 38.470 50,024 -19 1.48% 1,924,411
2014-02-19 2014-02-17 40.907 50,043 -96 1.48% 2,047,097
2014-02-14 2014-02-12 38.296 50,139 +34 1.48% 1,920,107
2014-02-13 2014-02-11 38.818 50,105 +604 1.48% 1,944,971
2014-02-12 2014-02-10 40.559 49,501 -259 1.46% 2,007,692
2014-02-11 2014-02-07 37.599 49,760 -17 1.47% 1,870,946
2014-02-10 2014-02-06 34.988 49,777 +258 1.47% 1,741,614
2014-02-06 2014-02-04 37.077 49,519 -120 1.46% 1,836,025
2014-02-05 2014-01-30 38.818 49,639 +172 1.46% 1,926,882
2014-02-04 2014-01-28 39.166 49,467 +172 1.46% 1,937,426
2014-01-22 2014-01-20 40.907 49,295 -1,034 1.45% 2,016,498
2014-01-20 2014-01-16 41.777 50,329 +500 1.49% 2,102,600
2014-01-17 2014-01-15 42.996 49,829 -517 1.47% 2,142,428
2014-01-16 2014-01-14 43.344 50,346 -586 1.49% 2,182,184
2014-01-14 2014-01-10 41.777 50,932 -1 1.50% 2,127,792
2014-01-08 2014-01-06 41.255 50,933 -207 1.50% 2,101,236
2014-01-07 2014-01-03 42.125 51,140 -3,252 1.51% 2,154,285
2014-01-06 2014-01-02 38.296 54,392 +1,586 1.60% 2,082,979
2014-01-03 2013-12-31 41.777 52,806 +2,062 1.56% 2,206,082
2014-01-02 2013-12-27 46.999 50,744 +3,206 1.50% 2,384,930
2013-12-30 2013-12-24 41.777 47,538 +34 1.40% 1,986,000
2013-12-27 2013-12-20 48.740 47,504 +828 1.40% 2,315,343
2013-12-20 2013-12-18 54.832 46,676 -328 1.38% 2,559,360
2013-12-19 2013-12-17 46.129 47,004 -1 1.39% 2,168,242
2013-12-18 2013-12-16 44.388 47,005 -155 1.39% 2,086,466
2013-12-13 2013-12-11 46.999 47,160 +448 1.39% 2,216,484
2013-12-11 2013-12-09 51.351 46,712 -9,651 1.38% 2,398,709
2013-12-10 2013-12-06 51.351 56,363 +10,375 1.66% 2,894,298
2013-12-09 2013-12-05 50.481 45,988 -2,327 1.36% 2,321,505
2013-12-05 2013-12-03 53.092 48,315 -252 1.43% 2,565,128
2013-12-04 2013-12-02 53.092 48,567 -144 1.43% 2,578,507
2013-11-29 2013-11-27 49.610 48,711 -102 1.44% 2,416,568
2013-11-28 2013-11-26 48.740 48,813 -84 1.44% 2,379,144
2013-11-26 2013-11-22 51.351 48,897 -14 1.44% 2,510,911
2013-11-21 2013-11-19 53.092 48,911 -172 1.44% 2,596,770
2013-11-19 2013-11-15 54.832 49,083 -8,963 1.45% 2,691,341
2013-11-18 2013-11-14 49.610 58,046 -7,026 1.71% 2,879,680
2013-11-15 2013-11-13 38.296 65,072 +120 1.92% 2,491,977
2013-11-12 2013-11-08 41.429 64,952 +69 1.92% 2,690,894
2013-11-11 2013-11-07 43.170 64,883 +690 1.91% 2,800,978
2013-11-07 2013-11-05 41.429 64,193 +861 1.89% 2,659,450
2013-11-06 2013-11-04 43.518 63,332 +4,654 1.87% 2,756,071
2013-11-05 2013-11-01 42.647 58,678 -270 1.73% 2,502,468
2013-11-04 2013-10-31 46.999 58,948 -5,550 1.74% 2,770,512
2013-11-01 2013-10-30 49.610 64,498 +1,663 1.90% 3,199,766
2013-10-31 2013-10-29 32.551 62,835 -707 1.85% 2,045,363
2013-10-30 2013-10-28 35.685 63,542 -18,360 1.87% 2,267,472
2013-10-29 2013-10-25 23.674 81,902 +16,306 2.42% 1,938,923
2013-10-28 2013-10-24 22.281 65,596 -252 1.94% 1,461,553
2013-10-24 2013-10-22 21.759 65,848 +69 2.08% 1,432,781
2013-10-23 2013-10-21 22.455 65,779 -673 2.08% 1,477,080
2013-10-15 2013-10-10 21.759 66,452 +517 2.10% 1,445,923
2013-10-11 2013-10-09 21.933 65,935 +517 2.09% 1,446,151
2013-10-10 2013-10-08 20.540 65,418 -275 2.07% 1,343,713
2013-10-08 2013-10-04 19.496 65,693 +1,844 2.08% 1,280,750
2013-10-03 2013-09-30 22.281 63,849 -1,724 2.02% 1,422,628
2013-10-02 2013-09-27 22.281 65,573 +1,207 2.08% 1,461,040
2013-09-30 2013-09-26 21.237 64,366 +2,068 2.04% 1,366,921
2013-09-27 2013-09-25 22.281 62,298 +3,705 1.97% 1,388,069
2013-09-26 2013-09-24 23.848 58,593 +2,758 1.85% 1,397,312
2013-09-23 2013-09-18 30.637 55,835 -586 1.77% 1,710,592
2013-09-16 2013-09-12 29.766 56,421 -569 2.00% 1,679,438
2013-09-13 2013-09-11 29.418 56,990 +103 2.02% 1,676,535
2013-09-12 2013-09-10 29.244 56,887 -6 2.01% 1,663,602
2013-09-11 2013-09-09 26.633 56,893 +35 2.01% 1,515,226
2013-09-09 2013-09-05 26.633 56,858 +569 2.01% 1,514,294
2013-09-05 2013-09-03 27.329 56,289 -39 1.99% 1,538,333
2013-08-29 2013-08-27 25.937 56,328 -1,034 1.99% 1,460,958
2013-08-28 2013-08-26 26.459 57,362 +69 2.03% 1,517,732
2013-08-27 2013-08-23 25.937 57,293 +35 2.03% 1,485,987
2013-08-26 2013-08-22 26.633 57,258 -11 2.26% 1,524,947
2013-08-20 2013-08-16 27.851 57,269 +18 2.26% 1,595,022
2013-08-15 2013-08-12 29.766 57,251 +103 2.26% 1,704,144
2013-08-06 2013-08-02 30.288 57,148 +1,034 2.25% 1,730,922
2013-08-05 2013-08-01 31.681 56,114 -1,379 2.21% 1,777,746
2013-08-02 2013-07-31 32.899 57,493 -293 2.26% 1,891,489
2013-08-01 2013-07-30 33.074 57,786 -765 2.28% 1,911,188
2013-07-31 2013-07-29 27.677 58,551 +1,723 2.31% 1,620,536
2013-07-26 2013-07-24 22.107 56,828 -982 2.24% 1,256,300
2013-07-25 2013-07-23 22.107 57,810 -1,499 2.28% 1,278,009
2013-07-23 2013-07-19 20.540 59,309 -2,999 2.34% 1,218,231
2013-07-19 2013-07-17 20.366 62,308 -192 2.45% 1,268,986
2013-07-15 2013-07-11 21.063 62,500 -69 2.46% 1,316,414
2013-07-10 2013-07-08 20.889 62,569 +190 2.46% 1,306,976
2013-07-09 2013-07-05 20.540 62,379 -82 2.46% 1,281,290
2013-06-27 2013-06-25 20.540 62,461 -242 2.46% 1,282,975
2013-06-24 2013-06-20 19.148 62,703 +914 2.47% 1,200,627
2013-06-21 2013-06-19 20.018 61,789 -1,724 2.43% 1,236,904
2013-06-13 2013-06-10 20.540 63,513 +2 2.50% 1,304,583
2013-06-11 2013-06-07 19.148 63,511 +138 2.50% 1,216,099
2013-06-10 2013-06-06 20.889 63,373 +275 2.50% 1,323,770
2013-06-06 2013-06-04 22.629 63,098 -499 2.49% 1,427,861
2013-06-05 2013-06-03 23.326 63,597 +741 2.51% 1,483,435
2013-06-04 2013-05-31 22.455 62,856 -1,231 2.48% 1,411,444
2013-05-27 2013-05-23 20.540 64,087 +34 2.52% 1,316,373
2013-05-21 2013-05-16 19.322 64,053 +345 2.52% 1,237,626
2013-05-14 2013-05-10 19.670 63,708 -356 2.51% 1,253,140
2013-05-10 2013-05-08 19.496 64,064 -259 2.52% 1,248,991
2013-05-09 2013-05-07 19.496 64,323 +311 2.53% 1,254,040
2013-05-08 2013-05-06 20.018 64,012 -18 2.52% 1,281,405
2013-05-07 2013-05-03 20.018 64,030 -241 2.52% 1,281,765
2013-05-02 2013-04-29 17.755 64,271 -189 2.53% 1,141,149
2013-04-30 2013-04-26 17.407 64,460 -1,035 2.54% 1,122,064
2013-04-16 2013-04-12 17.929 65,495 +259 2.58% 1,174,282
2013-04-11 2013-04-09 18.103 65,236 -774 2.57% 1,180,994
2013-03-19 2013-03-15 19.496 66,010 +843 2.60% 1,286,930
2013-03-11 2013-03-07 19.844 65,167 +517 2.57% 1,293,182
2013-03-08 2013-03-06 19.670 64,650 +517 2.55% 1,271,669
2013-03-01 2013-02-27 20.540 64,133 +1,378 2.53% 1,317,318
2013-02-28 2013-02-26 20.192 62,755 +965 2.47% 1,267,166
2013-02-27 2013-02-25 21.237 61,790 -741 2.43% 1,312,215
2013-02-26 2013-02-22 20.366 62,531 +2,120 2.46% 1,273,528
2013-02-25 2013-02-21 20.540 60,411 +1,724 2.38% 1,240,867
2013-02-20 2013-02-18 21.933 58,687 +34 2.31% 1,287,181
2013-02-18 2013-02-14 21.759 58,653 -17 2.31% 1,276,225
2013-02-15 2013-02-08 21.063 58,670 +34 2.31% 1,235,744
2013-02-08 2013-02-06 20.889 58,636 +3,499 2.31% 1,224,821
2013-01-28 2013-01-24 21.411 55,137 +1,603 2.17% 1,180,526
2013-01-23 2013-01-21 22.455 53,534 -262 2.11% 1,202,116
2013-01-22 2013-01-18 21.237 53,796 +2,585 2.12% 1,142,449
2013-01-17 2013-01-15 22.629 51,211 +172 2.02% 1,158,867
2013-01-16 2013-01-14 22.455 51,039 -362 2.01% 1,146,091
2013-01-15 2013-01-11 21.759 51,401 +2,895 2.02% 1,118,430
2013-01-10 2013-01-08 19.844 48,506 -1,034 1.91% 962,559
2013-01-09 2013-01-07 21.759 49,540 +51 1.95% 1,077,936
2013-01-04 2013-01-02 18.626 49,489 +913 1.95% 921,764
2012-12-28 2012-12-24 17.929 48,576 -22 1.91% 870,936
2012-12-20 2012-12-18 18.277 48,598 -135 1.91% 888,249
2012-12-18 2012-12-14 18.626 48,733 -517 1.92% 907,683
2012-12-12 2012-12-10 20.018 49,250 -29 1.94% 985,896
2012-12-11 2012-12-07 18.800 49,279 +69 1.94% 926,430
2012-12-10 2012-12-06 19.496 49,210 -603 1.94% 959,397
2012-12-04 2012-11-30 16.537 49,813 -8 1.96% 823,746
2012-11-28 2012-11-26 17.233 49,821 +1,430 1.96% 858,568
2012-11-27 2012-11-23 16.711 48,391 -2,516 1.91% 808,654
2012-11-20 2012-11-16 15.840 50,907 -241 2.01% 806,392
2012-11-19 2012-11-15 15.840 51,148 +224 2.01% 810,209
2012-11-13 2012-11-09 19.670 50,924 +517 2.01% 1,001,678
2012-11-12 2012-11-08 19.496 50,407 +586 1.99% 982,734
2012-11-06 2012-11-02 19.496 49,821 -13 1.96% 971,309
2012-11-05 2012-11-01 19.322 49,834 -690 1.96% 962,888
2012-11-02 2012-10-31 19.496 50,524 +380 1.99% 985,015
2012-11-01 2012-10-30 18.626 50,144 -2,827 1.98% 933,963
2012-10-31 2012-10-29 21.063 52,971 +6,584 2.09% 1,115,708
2012-10-30 2012-10-26 22.107 46,387 -2,034 1.83% 1,025,480
2012-10-29 2012-10-25 19.148 48,421 +2,223 1.91% 927,158
2012-10-17 2012-10-15 15.666 46,198 +431 1.82% 723,757
2012-10-16 2012-10-12 15.318 45,767 -72 1.80% 701,071
2012-10-15 2012-10-11 15.666 45,839 +431 1.81% 718,133
2012-10-12 2012-10-10 14.796 45,408 -57 1.79% 671,859
2012-10-11 2012-10-09 14.970 45,465 +206 1.79% 680,617
2012-10-10 2012-10-08 14.970 45,259 +87 1.78% 677,533
2012-10-05 2012-10-03 15.666 45,172 +861 1.78% 707,683
2012-10-03 2012-09-27 16.015 44,311 +52 1.75% 709,621
2012-09-25 2012-09-21 18.626 44,259 -55 1.74% 824,352
2012-09-24 2012-09-20 18.103 44,314 +10,921 1.75% 802,235
2012-09-18 2012-09-14 20.540 33,393 +18 1.97% 685,906
2012-09-17 2012-09-13 19.670 33,375 -29 1.97% 656,488
2012-09-12 2012-09-10 19.496 33,404 -67 1.97% 651,244
2012-09-11 2012-09-07 20.018 33,471 -611 1.98% 670,029
2012-09-10 2012-09-06 21.063 34,082 -3,956 2.01% 717,856
2012-09-07 2012-09-05 22.803 38,038 +2,121 2.25% 867,393
2012-09-03 2012-08-30 20.714 35,917 -241 2.12% 744,002
2012-08-31 2012-08-29 20.540 36,158 -69 2.14% 742,700
2012-08-27 2012-08-23 23.326 36,227 +69 2.14% 845,015
2012-08-24 2012-08-22 20.773 36,158 -241 2.14% 751,092
2012-08-23 2012-08-21 22.921 36,399 -7,829 2.15% 834,316
2012-08-21 2012-08-17 22.348 44,228 +84 2.15% 988,423
2012-08-17 2012-08-15 23.638 44,144 +21 2.15% 1,043,462
2012-08-15 2012-08-13 24.211 44,123 -63 2.15% 1,068,249
2012-08-13 2012-08-09 21.632 44,186 -42 2.15% 955,834
2012-08-10 2012-08-08 20.343 44,228 -2 2.15% 899,718
2012-08-09 2012-08-07 19.913 44,230 +314 2.15% 880,750
2012-08-03 2012-08-01 20.486 43,916 +167 2.14% 899,663
2012-08-02 2012-07-31 19.913 43,749 +55 2.13% 871,172
2012-08-01 2012-07-30 20.629 43,694 -565 2.12% 901,374
2012-07-30 2012-07-26 22.778 44,259 -105 2.15% 1,008,137
2012-07-26 2012-07-24 26.646 44,364 -210 2.16% 1,182,128
2012-07-25 2012-07-23 26.933 44,574 +63 2.17% 1,200,495
2012-07-24 2012-07-20 27.219 44,511 +210 2.16% 1,211,551
2012-07-17 2012-07-13 24.354 44,301 +83 2.15% 1,078,905
2012-07-16 2012-07-12 24.354 44,218 +63 2.15% 1,076,884
2012-07-12 2012-07-10 27.506 44,155 -272 2.15% 1,214,513
2012-07-10 2012-07-06 26.646 44,427 +356 2.16% 1,183,807
2012-07-06 2012-07-04 26.789 44,071 +63 2.14% 1,180,634
2012-07-05 2012-07-03 27.219 44,008 +21 2.14% 1,197,860
2012-07-03 2012-06-28 25.643 43,987 +63 2.14% 1,127,972
2012-06-28 2012-06-26 25.787 43,924 -335 2.14% 1,132,649
2012-06-22 2012-06-20 25.643 44,259 +62 2.15% 1,134,947
2012-06-21 2012-06-19 25.787 44,197 +294 2.15% 1,139,689
2012-06-20 2012-06-18 25.787 43,903 -356 2.13% 1,132,107
2012-06-18 2012-06-14 25.357 44,259 +481 2.15% 1,122,266
2012-06-15 2012-06-13 26.216 43,778 +84 2.13% 1,147,699
2012-06-14 2012-06-12 26.503 43,694 -5 2.12% 1,158,016
2012-06-12 2012-06-08 25.787 43,699 -125 2.12% 1,126,847
2012-06-11 2012-06-07 26.073 43,824 +62 2.13% 1,142,627
2012-06-04 2012-05-31 28.365 43,762 +42 2.13% 1,241,319
2012-05-29 2012-05-25 28.652 43,720 +84 2.13% 1,252,654
2012-05-24 2012-05-22 29.082 43,636 +21 2.12% 1,269,001
2012-05-21 2012-05-17 28.508 43,615 +42 2.12% 1,243,397
2012-05-18 2012-05-16 28.222 43,573 +230 2.12% 1,229,715
2012-05-15 2012-05-11 29.655 43,343 +63 2.11% 1,285,317
2012-05-08 2012-05-04 33.666 43,280 +272 2.10% 1,457,055
2012-05-07 2012-05-03 34.382 43,008 -314 2.09% 1,478,704
2012-05-02 2012-04-27 29.082 43,322 -356 2.11% 1,259,869
2012-04-27 2012-04-25 29.655 43,678 -21 2.12% 1,295,251
2012-04-26 2012-04-24 29.798 43,699 +314 2.12% 1,302,134
2012-04-25 2012-04-23 30.084 43,385 +210 2.11% 1,305,208
2012-04-24 2012-04-20 30.228 43,175 +293 2.10% 1,305,076
2012-04-23 2012-04-19 30.514 42,882 -63 2.09% 1,308,505
2012-04-20 2012-04-18 32.090 42,945 +42 2.09% 1,378,103
2012-03-23 2012-03-21 35.815 42,903 -251 2.09% 1,536,557
2012-03-22 2012-03-20 36.531 43,154 -42 2.10% 1,576,457
2012-03-19 2012-03-15 37.964 43,196 +356 2.10% 1,639,873
2012-03-16 2012-03-14 39.396 42,840 -35 2.08% 1,687,730
2012-03-13 2012-03-09 39.396 42,875 +63 2.08% 1,689,109
2012-03-09 2012-03-07 37.964 42,812 +146 2.08% 1,625,295
2012-03-08 2012-03-06 38.680 42,666 +754 2.07% 1,650,314
2012-03-02 2012-02-29 40.112 41,912 +147 2.04% 1,681,192
2012-03-01 2012-02-28 40.829 41,765 +691 2.03% 1,705,211
2012-02-29 2012-02-27 40.112 41,074 -356 2.00% 1,647,578
2012-02-28 2012-02-24 41.545 41,430 -503 2.01% 1,721,210
2012-02-27 2012-02-23 42.261 41,933 +629 2.04% 1,772,143
2012-02-24 2012-02-22 43.694 41,304 -419 2.01% 1,804,733
2012-02-21 2012-02-17 45.126 41,723 +440 2.03% 1,882,812
2012-02-17 2012-02-15 42.261 41,283 +272 2.01% 1,744,674
2012-02-16 2012-02-14 40.112 41,011 +209 1.99% 1,645,051
2012-02-14 2012-02-10 47.275 40,802 +503 2.38% 1,928,929
2012-02-13 2012-02-09 51.573 40,299 -126 2.35% 2,078,345
2012-02-09 2012-02-07 50.141 40,425 -176 2.36% 2,026,931
2012-02-08 2012-02-06 54.438 40,601 -222 2.37% 2,210,249
2012-02-07 2012-02-03 43.694 40,823 -26 2.38% 1,783,716
2012-02-06 2012-02-02 43.694 40,849 -599 2.38% 1,784,852
2012-02-03 2012-02-01 38.680 41,448 -335 2.42% 1,603,202
2012-02-01 2012-01-30 34.382 41,783 -356 2.44% 1,436,586
2012-01-31 2012-01-27 34.096 42,139 +209 2.46% 1,436,753
2012-01-12 2012-01-10 32.949 41,930 +377 2.45% 1,381,572
2012-01-11 2012-01-09 31.660 41,553 +356 2.42% 1,315,575
2012-01-10 2012-01-06 32.949 41,197 +168 2.40% 1,357,420
2012-01-06 2012-01-04 34.382 41,029 +125 2.39% 1,410,662
2011-12-28 2011-12-22 34.382 40,904 +21 2.39% 1,406,365
2011-12-23 2011-12-21 35.242 40,883 +63 2.38% 1,440,784
2011-12-22 2011-12-20 36.531 40,820 +42 2.38% 1,491,194
2011-12-21 2011-12-19 36.531 40,778 +63 2.38% 1,489,659
2011-12-15 2011-12-13 36.531 40,715 -210 2.37% 1,487,358
2011-12-14 2011-12-12 38.680 40,925 -230 2.39% 1,582,972
2011-12-13 2011-12-09 37.964 41,155 +42 2.40% 1,562,390
2011-12-09 2011-12-07 40.829 41,113 -126 2.40% 1,678,591
2011-12-07 2011-12-05 35.528 41,239 +210 2.41% 1,465,145
2011-12-06 2011-12-02 38.680 41,029 +104 2.39% 1,586,995
2011-12-05 2011-12-01 38.680 40,925 +42 2.39% 1,582,972
2011-12-02 2011-11-30 37.247 40,883 +21 2.38% 1,522,779
2011-11-30 2011-11-28 36.531 40,862 +63 2.38% 1,492,728
2011-11-29 2011-11-25 35.528 40,799 +230 2.38% 1,449,513
2011-11-28 2011-11-24 34.525 40,569 -70 2.37% 1,400,658
2011-11-25 2011-11-23 35.098 40,639 -691 2.37% 1,426,363
2011-11-24 2011-11-22 36.531 41,330 +440 2.41% 1,509,825
2011-11-21 2011-11-17 38.680 40,890 -696 2.39% 1,581,619
2011-11-18 2011-11-16 40.112 41,586 +335 2.43% 1,668,115
2011-11-17 2011-11-15 42.261 41,251 +84 2.41% 1,743,321
2011-11-15 2011-11-11 40.112 41,167 +209 2.40% 1,651,308
2011-11-14 2011-11-10 39.396 40,958 +210 2.39% 1,613,587
2011-11-09 2011-11-07 42.978 40,748 +125 2.38% 1,751,251
2011-11-08 2011-11-04 44.410 40,623 +252 2.37% 1,804,075
2011-11-07 2011-11-03 43.694 40,371 +523 2.35% 1,763,966
2011-11-03 2011-11-01 44.410 39,848 -209 2.32% 1,769,657
2011-11-01 2011-10-28 45.843 40,057 -307 2.34% 1,836,324
2011-10-31 2011-10-27 43.694 40,364 +104 2.35% 1,763,660
2011-10-25 2011-10-21 37.964 40,260 +126 2.35% 1,528,412
2011-10-24 2011-10-20 36.531 40,134 -107 2.34% 1,466,134
2011-10-21 2011-10-19 37.964 40,241 +209 2.35% 1,527,691
2011-10-20 2011-10-18 39.396 40,032 -209 2.33% 1,577,106
2011-10-19 2011-10-17 42.978 40,241 -4 2.35% 1,729,462
2011-10-18 2011-10-14 41.545 40,245 -232 2.35% 1,671,979
2011-10-17 2011-10-13 44.410 40,477 -98 2.36% 1,797,591
2011-10-14 2011-10-12 31.947 40,575 -21 2.37% 1,296,237
2011-10-11 2011-10-07 31.374 40,596 +461 2.37% 1,273,645
2011-10-04 2011-09-30 31.374 40,135 +997 2.80% 1,259,181
2011-10-03 2011-09-28 31.517 39,138 +210 2.73% 1,233,509
2011-09-30 2011-09-27 29.655 38,928 -1,107,581 2.71% 1,154,392
2011-09-15 2011-09-12 51.573 1,146,509 +1,108,292 79.88% 59,129,046
2011-09-14 2011-09-09 60.169 38,217 -316 2.66% 2,299,465
2011-09-12 2011-09-08 60.169 38,533 -22 2.68% 2,318,478
2011-09-09 2011-09-07 68.764 38,555 +1,206 2.69% 2,651,202
2011-09-08 2011-09-06 73.062 37,349 +557 2.60% 2,728,790
2011-09-07 2011-09-05 68.764 36,792 +1,687 2.56% 2,529,971
2011-09-06 2011-09-02 85.955 35,105 +721 2.45% 3,017,457
2011-09-05 2011-09-01 90.253 34,384 +82 2.40% 3,103,258
2011-09-02 2011-08-31 90.253 34,302 +529 2.39% 3,095,857
2011-09-01 2011-08-30 94.551 33,773 -124 2.35% 3,193,261
2011-08-31 2011-08-29 85.955 33,897 -242 2.36% 2,913,623
2011-08-30 2011-08-26 90.253 34,139 +211 2.38% 3,081,146
2011-08-29 2011-08-25 94.551 33,928 -12 2.84% 3,207,917
2011-08-26 2011-08-24 94.551 33,940 +107 2.84% 3,209,051
2011-08-25 2011-08-23 94.551 33,833 +298 2.83% 3,198,935
2011-08-24 2011-08-22 85.955 33,535 -171 2.80% 2,882,508
2011-08-23 2011-08-19 103.146 33,706 +84 2.82% 3,476,647
2011-08-22 2011-08-18 116.040 33,622 +368 2.81% 3,901,481
2011-08-19 2011-08-17 124.635 33,254 -1,417 2.78% 4,144,614
2011-08-18 2011-08-16 146.124 34,671 +168 2.90% 5,066,260
2011-08-17 2011-08-15 141.826 34,503 -465 2.88% 4,893,425
2011-08-16 2011-08-12 133.231 34,968 +465 2.92% 4,658,806
2011-08-15 2011-08-11 137.528 34,503 +186 2.88% 4,745,140
2011-08-11 2011-08-09 133.231 34,317 +291 2.87% 4,572,073
2011-08-10 2011-08-08 141.826 34,026 -815 2.84% 4,825,774
2011-08-09 2011-08-05 146.124 34,841 +550 2.91% 5,091,101
2011-08-08 2011-08-04 159.017 34,291 -92 2.87% 5,452,856
2011-08-03 2011-08-01 176.208 34,383 -931 2.87% 6,058,565
2011-08-02 2011-07-29 163.315 35,314 -14 2.95% 5,767,302
2011-08-01 2011-07-28 163.315 35,328 +441 2.95% 5,769,588
2011-07-29 2011-07-27 163.315 34,887 +117 2.92% 5,697,566
2011-07-28 2011-07-26 167.613 34,770 +44 2.91% 5,827,892
2011-07-26 2011-07-22 171.910 34,726 -65 2.90% 5,969,761
2011-07-25 2011-07-21 167.613 34,791 -349 2.91% 5,831,411
2011-07-22 2011-07-20 167.613 35,140 +116 2.94% 5,889,908
2011-07-21 2011-07-19 163.315 35,024 +140 2.93% 5,719,940
2011-07-20 2011-07-18 167.613 34,884 -133 2.92% 5,846,999
2011-07-19 2011-07-15 171.910 35,017 +687 2.93% 6,019,786
2011-07-18 2011-07-14 171.910 34,330 +117 2.87% 5,901,684
2011-07-15 2011-07-13 176.208 34,213 -73 2.86% 6,028,610
2011-07-14 2011-07-12 167.613 34,286 -37 2.87% 5,746,767
2011-07-13 2011-07-11 180.506 34,323 +131 2.87% 6,195,505
2011-07-12 2011-07-08 184.804 34,192 -65 2.86% 6,318,807
2011-07-11 2011-07-07 189.101 34,257 -195 2.86% 6,478,048
2011-07-08 2011-07-06 184.804 34,452 -43 2.88% 6,366,856
2011-07-07 2011-07-05 176.208 34,495 -652 2.88% 6,078,300
2011-07-06 2011-07-04 171.910 35,147 +282 2.94% 6,042,135
2011-07-05 2011-06-30 171.910 34,865 +249 2.92% 5,993,656
2011-07-04 2011-06-29 176.208 34,616 +160 2.89% 6,099,622
2011-06-30 2011-06-28 171.910 34,456 -335 2.88% 5,923,345
2011-06-29 2011-06-27 171.910 34,791 +526 2.91% 5,980,935
2011-06-28 2011-06-24 176.208 34,265 -233 2.86% 6,037,773
2011-06-27 2011-06-23 171.910 34,498 -17 2.88% 5,930,565
2011-06-24 2011-06-22 180.506 34,515 +823 2.89% 6,230,162
2011-06-23 2011-06-21 159.017 33,692 -219 2.82% 5,357,605
2011-06-22 2011-06-20 167.613 33,911 -12 2.84% 5,683,912
2011-06-21 2011-06-17 171.910 33,923 -1,787 2.84% 5,831,717
2011-06-20 2011-06-16 197.697 35,710 +491 2.99% 7,059,758
2011-06-17 2011-06-15 210.590 35,219 -94 2.94% 7,416,778
2011-06-15 2011-06-13 206.292 35,313 +156 2.95% 7,284,806
2011-06-14 2011-06-10 214.888 35,157 +91 2.94% 7,554,817
2011-06-13 2011-06-09 210.590 35,066 +1,193 2.93% 7,384,557
2011-06-10 2011-06-08 232.079 33,873 +645 2.83% 7,861,213
2011-06-09 2011-06-07 240.675 33,228 +381 2.78% 7,997,134
2011-06-08 2011-06-03 253.568 32,847 +254 2.75% 8,328,943
2011-06-07 2011-06-02 262.163 32,593 -9 2.73% 8,544,690
2011-06-03 2011-06-01 262.163 32,602 +42 2.73% 8,547,050
2011-06-02 2011-05-31 262.163 32,560 +23 2.72% 8,536,039
2011-06-01 2011-05-30 262.163 32,537 +375 2.72% 8,530,009
2011-05-31 2011-05-27 270.759 32,162 -137 2.69% 8,708,147
2011-05-30 2011-05-26 262.163 32,299 +233 2.70% 8,467,614
2011-05-27 2011-05-25 262.163 32,066 +501 2.68% 8,406,530
2011-05-26 2011-05-24 262.163 31,565 +268 2.64% 8,275,186
2011-05-25 2011-05-23 266.461 31,297 -6,178 2.62% 8,339,434
2011-05-24 2011-05-20 270.759 37,475 +5,536 3.13% 10,146,689
2011-05-23 2011-05-19 262.163 31,939 +139 2.67% 8,373,236
2011-05-20 2011-05-18 279.354 31,800 -124 2.66% 8,883,470
2011-05-19 2011-05-17 253.568 31,924 +188 2.67% 8,094,900
2011-05-18 2011-05-16 257.866 31,736 +296 2.65% 8,183,623
2011-05-17 2011-05-13 279.354 31,440 +2,457 2.63% 8,782,902
2011-05-16 2011-05-12 244.972 28,983 +1,008 2.42% 7,100,033
2011-05-13 2011-05-11 270.759 27,975 +490 2.34% 7,574,480
2011-05-12 2011-05-09 296.545 27,485 +1,004 2.30% 8,150,551
2011-05-11 2011-05-06 313.736 26,481 +553 2.21% 8,308,056
2011-05-09 2011-05-05 300.843 25,928 -4,824 2.17% 7,800,262
2011-05-06 2011-05-04 330.928 30,752 +2,123 2.57% 10,176,683
2011-05-05 2011-05-03 378.203 28,629 +3,022 2.39% 10,827,570
2011-05-04 2011-04-29 1375.283 25,607 +24,903 2.14% 35,216,877
2011-05-03 2011-04-28 1805.059 704 +9 1.82% 1,270,762
2011-04-29 2011-04-27 1783.570 695 -69 1.80% 1,239,581
2011-04-28 2011-04-26 1740.593 764 -4 1.98% 1,329,813
2011-04-27 2011-04-21 1740.593 768 -36 1.99% 1,336,775
2011-04-26 2011-04-20 1719.104 804 +172 2.08% 1,382,160
2011-04-21 2011-04-19 1676.126 632 -66 1.64% 1,059,312
2011-04-20 2011-04-18 1525.705 698 +117 1.81% 1,064,942
2011-04-19 2011-04-15 2363.768 581 -84 1.51% 1,373,349
2011-04-18 2011-04-14 1224.862 665 -36 1.72% 814,533
2011-04-15 2011-04-13 1203.373 701 +44 1.82% 843,564
2011-04-14 2011-04-12 1246.350 657 +32 1.70% 818,852
2011-04-13 2011-04-11 1246.350 625 +34 1.62% 778,969
2011-04-12 2011-04-08 1353.794 591 -158 1.53% 800,092
2011-04-11 2011-04-07 1461.238 749 -31 1.94% 1,094,468
2011-04-08 2011-04-06 1396.772 780 -72 2.02% 1,089,482
2011-04-07 2011-04-04 1267.839 852 -1 2.21% 1,080,199
2011-04-06 2011-04-01 1418.261 853 -120 2.21% 1,209,776
2011-04-04 2011-03-31 1504.216 973 -6 2.52% 1,463,602
2011-04-01 2011-03-30 1590.171 979 +23 2.54% 1,556,778
2011-03-31 2011-03-29 1676.126 956 +75 2.48% 1,602,377
2011-03-30 2011-03-28 385.412 881 +98 2.28% 339,548
2011-03-29 2011-03-25 453.120 783 -4,495 2.03% 354,793
2011-03-28 2011-03-24 624.992 5,278 +640 1.66% 3,298,710
2011-03-25 2011-03-23 708.325 4,638 -147 1.46% 3,285,210
2011-03-24 2011-03-22 802.074 4,785 -453 1.50% 3,837,923
2011-03-23 2011-03-21 572.910 5,238 -1,716 1.65% 3,000,901
2011-03-22 2011-03-18 541.660 6,954 +510 2.18% 3,766,705
2011-03-21 2011-03-17 734.366 6,444 -917 2.02% 4,732,256
2011-03-18 2011-03-16 270.830 7,361 +322 2.31% 1,993,580
2011-03-17 2011-03-15 276.038 7,039 +749 2.21% 1,943,034
2011-03-16 2011-03-14 302.080 6,290 -182 1.98% 1,900,081
2011-03-15 2011-03-11 312.496 6,472 -117 2.03% 2,022,476
2011-03-14 2011-03-10 286.455 6,589 -273 2.07% 1,887,451
2011-03-11 2011-03-09 276.038 6,862 +255 2.16% 1,894,175
2011-03-10 2011-03-08 281.247 6,607 -274 2.08% 1,858,196
2011-03-09 2011-03-07 338.538 6,881 -789 2.16% 2,329,477
2011-03-08 2011-03-04 174.477 7,670 -52 2.41% 1,338,239
2011-03-07 2011-03-03 151.040 7,722 -275 2.43% 1,166,330
2011-03-04 2011-03-02 143.227 7,997 -15 2.51% 1,145,390
2011-03-03 2011-03-01 148.436 8,012 -230 2.52% 1,189,267
2011-03-02 2011-02-28 151.040 8,242 -96 2.59% 1,244,870
2011-03-01 2011-02-25 151.040 8,338 +7 2.62% 1,259,370
2011-02-28 2011-02-24 151.040 8,331 -480 2.62% 1,258,313
2011-02-25 2011-02-23 158.852 8,811 +77 2.77% 1,399,647
2011-02-24 2011-02-22 158.852 8,734 -41 2.74% 1,387,416
2011-02-23 2011-02-21 158.852 8,775 +519 2.76% 1,393,929
2011-02-22 2011-02-18 171.873 8,256 -1,465 2.59% 1,418,983
2011-02-21 2011-02-17 156.248 9,721 +274 3.05% 1,518,888
2011-02-18 2011-02-16 216.143 9,447 +1,492 2.97% 2,041,905
2011-02-17 2011-02-15 223.956 7,955 +39 2.50% 1,781,567
2011-02-16 2011-02-14 260.414 7,916 +2,152 2.49% 2,061,434
2011-02-15 2011-02-11 270.830 5,764 +384 1.81% 1,561,065
2011-02-14 2011-02-10 226.560 5,380 +29 1.69% 1,218,892
2011-02-08 2011-02-02 260.414 5,351 -25 2.01% 1,393,473
2011-02-01 2011-01-28 242.185 5,376 +127 2.02% 1,301,984
2011-01-31 2011-01-27 247.393 5,249 +357 1.97% 1,298,565
2011-01-28 2011-01-26 239.580 4,892 +217 1.84% 1,172,028
2011-01-27 2011-01-25 239.580 4,675 +90 1.75% 1,120,039
2011-01-26 2011-01-24 260.414 4,585 -81 1.72% 1,193,996
2011-01-25 2011-01-21 286.455 4,666 -86 1.75% 1,336,598
2011-01-24 2011-01-20 291.663 4,752 +384 1.78% 1,385,983
2011-01-21 2011-01-19 291.663 4,368 -292 1.64% 1,273,985
2011-01-20 2011-01-18 276.038 4,660 +96 1.75% 1,286,339
2011-01-19 2011-01-17 270.830 4,564 -8 1.71% 1,236,068
2011-01-18 2011-01-14 265.622 4,572 +121 1.72% 1,214,423
2011-01-17 2011-01-13 276.038 4,451 +713 1.67% 1,228,647
2011-01-14 2011-01-12 242.185 3,738 -119 1.40% 905,286
2011-01-13 2011-01-11 260.414 3,857 +65 1.45% 1,004,415
2011-01-12 2011-01-10 276.038 3,792 +211 1.42% 1,046,737
2011-01-11 2011-01-07 281.247 3,581 +67 1.34% 1,007,144
2011-01-10 2011-01-06 296.871 3,514 -54 1.32% 1,043,206
2011-01-07 2011-01-05 307.288 3,568 -3 1.34% 1,096,403
2011-01-05 2011-01-03 317.705 3,571 +78 1.34% 1,134,523
2011-01-04 2010-12-31 317.705 3,493 -161 1.31% 1,109,742
2011-01-03 2010-12-29 333.329 3,654 +69 1.37% 1,217,985
2010-12-30 2010-12-28 328.121 3,585 -23 1.35% 1,176,314
2010-12-29 2010-12-24 359.371 3,608 +239 1.35% 1,296,609
2010-12-28 2010-12-22 385.412 3,369 +19 1.26% 1,298,453
2010-12-23 2010-12-21 385.412 3,350 +288 1.26% 1,291,130
2010-12-22 2010-12-20 437.495 3,062 -71 1.15% 1,339,609
2010-12-21 2010-12-17 432.286 3,133 +178 1.18% 1,354,353
2010-12-20 2010-12-16 489.577 2,955 +20 1.11% 1,446,701
2010-12-17 2010-12-15 520.827 2,935 +184 1.72% 1,528,627
2010-12-16 2010-12-14 520.827 2,751 -382 1.61% 1,432,795
2010-12-15 2010-12-13 479.161 3,133 -106 1.84% 1,501,211
2010-12-14 2010-12-10 411.453 3,239 -355 1.90% 1,332,697
2010-12-13 2010-12-09 437.495 3,594 +19 2.11% 1,572,356
2010-12-10 2010-12-08 453.120 3,575 +6 2.10% 1,619,902
2010-12-09 2010-12-07 468.744 3,569 +4 2.09% 1,672,949
2010-12-08 2010-12-06 458.328 3,565 +15 2.09% 1,633,939
2010-12-07 2010-12-03 473.953 3,550 +31 2.08% 1,682,532
2010-12-06 2010-12-02 489.577 3,519 +34 2.06% 1,722,823
2010-12-03 2010-12-01 489.577 3,485 +454 2.04% 1,706,177
2010-12-02 2010-11-30 499.994 3,031 +355 1.78% 1,515,482
2010-12-01 2010-11-29 572.910 2,676 +53 1.57% 1,533,107
2010-11-30 2010-11-26 661.450 2,623 +81 1.54% 1,734,984
2010-11-29 2010-11-25 739.574 2,542 -19 1.49% 1,879,998
2010-11-26 2010-11-24 677.075 2,561 +121 1.50% 1,733,990
2010-11-25 2010-11-23 499.994 2,440 -39 1.43% 1,219,985
2010-11-24 2010-11-22 526.035 2,479 +96 1.45% 1,304,042
2010-11-23 2010-11-19 572.910 2,383 +220 1.40% 1,365,244
2010-11-22 2010-11-18 583.326 2,163 +135 1.27% 1,261,735
2010-11-19 2010-11-17 624.992 2,028 +365 1.19% 1,267,485
2010-11-18 2010-11-16 697.908 1,663 +113 0.98% 1,160,621
2010-11-17 2010-11-15 703.117 1,550 +19 0.91% 1,089,831
2010-11-16 2010-11-12 713.533 1,531 -38 0.90% 1,092,419
2010-11-15 2010-11-11 739.574 1,569 +40 0.92% 1,160,392
2010-11-12 2010-11-10 744.783 1,529 +8 0.90% 1,138,773
2010-11-11 2010-11-09 703.117 1,521 +111 1.45% 1,069,440
2010-11-10 2010-11-08 718.741 1,410 +104 1.35% 1,013,425
2010-11-02 2010-10-29 911.447 1,306 -38 1.25% 1,190,350
2010-11-01 2010-10-28 937.489 1,344 +30 1.28% 1,259,985
2010-10-29 2010-10-27 880.198 1,314 +58 1.26% 1,156,580
2010-10-27 2010-10-25 828.115 1,256 -6 1.20% 1,040,112
2010-10-26 2010-10-22 828.115 1,262 +1,262 1.21% 1,045,081
2010-10-25 2010-10-21 828.115 0 -65,726
2010-10-12 2010-10-08 1041.654 65,726 +64,411 78.38% 68,463,759
2010-10-11 2010-10-07 1015.613 1,315 +70 1.57% 1,335,531
2010-10-08 2010-10-06 1067.695 1,245 +71 1.48% 1,329,281
2010-10-07 2010-10-05 1067.695 1,174 -1 1.40% 1,253,474
2010-10-06 2010-10-04 1119.778 1,175 -19 1.40% 1,315,739
2010-10-04 2010-09-29 1067.695 1,194 +6 1.42% 1,274,828
2010-09-30 2010-09-28 1093.737 1,188 +2 1.42% 1,299,359
2010-09-29 2010-09-27 1119.778 1,186 +26 1.41% 1,328,057
2010-09-28 2010-09-24 1145.820 1,160 +2 1.38% 1,329,151
2010-09-27 2010-09-22 1197.902 1,158 +36 1.38% 1,387,171
2010-09-24 2010-09-21 1067.695 1,122 +6 1.34% 1,197,954
2010-09-22 2010-09-20 1067.695 1,116 -19 1.33% 1,191,548
2010-09-21 2010-09-17 1067.695 1,135 +110 1.35% 1,211,834
2010-09-20 2010-09-16 1119.778 1,025 +144 1.22% 1,147,773
2010-09-17 2010-09-15 1249.985 881 +11 1.05% 1,101,237
2010-09-16 2010-09-14 1223.944 870 +1 1.04% 1,064,831
2010-09-15 2010-09-13 1223.944 869 -31 1.04% 1,063,607
2010-09-14 2010-09-10 1354.150 900 +15 1.07% 1,218,735
2010-09-13 2010-09-09 1588.523 885 -31 1.06% 1,405,842
2010-09-10 2010-09-08 1536.440 916 +8 1.31% 1,407,379
2010-09-09 2010-09-07 1562.481 908 +23 1.30% 1,418,733
2010-09-08 2010-09-06 1614.564 885 +46 1.26% 1,428,889
2010-09-07 2010-09-03 1692.688 839 +4 1.20% 1,420,165
2010-09-06 2010-09-02 1744.771 835 +12 1.19% 1,456,884
2010-09-02 2010-08-31 1874.977 823 -54 1.18% 1,543,106
2010-09-01 2010-08-30 1927.060 877 -8 1.25% 1,690,032
2010-08-31 2010-08-27 1901.019 885 -3 1.26% 1,682,402
2010-08-20 2010-08-18 1666.647 888 +31 1.27% 1,479,982
2010-08-19 2010-08-17 1692.688 857 -11 1.22% 1,450,634
2010-08-18 2010-08-16 1666.647 868 -4 1.24% 1,446,649
2010-08-17 2010-08-13 1640.605 872 +275 1.25% 1,430,608
2010-08-16 2010-08-12 1796.853 597 +10 0.85% 1,072,721
2010-08-13 2010-08-11 1953.101 587 +3 0.84% 1,146,471
2010-08-12 2010-08-10 1770.812 584 +2 0.83% 1,034,154
2010-08-11 2010-08-09 1848.936 582 -42 0.98% 1,076,081
2010-08-10 2010-08-06 1927.060 624 +80 1.14% 1,202,486
2010-08-09 2010-08-05 2031.226 544 +47 0.99% 1,104,987
2010-08-06 2010-08-04 2265.598 497 +8 0.90% 1,126,002
2010-08-05 2010-08-03 2369.763 489 -47 0.89% 1,158,814
2010-08-03 2010-07-30 2317.680 536 +30 0.98% 1,242,277
2010-08-02 2010-07-29 2682.259 506 +27 0.92% 1,357,223
2010-07-30 2010-07-28 3255.169 479 -4 0.87% 1,559,226
2010-07-28 2010-07-26 3281.210 483 -2 0.88% 1,584,825
2010-07-27 2010-07-23 3255.169 485 +485 0.88% 1,578,757
2010-07-26 2010-07-22 3151.004 0 -2,407
2010-07-13 2010-07-09 4296.823 2,407 +1,926 4.38% 10,342,454
2010-07-12 2010-07-08 4166.617 481 -3 1.02% 2,004,143
2010-07-09 2010-07-07 4166.617 484 +8 1.02% 2,016,642
2010-07-08 2010-07-06 4166.617 476 -4 1.01% 1,983,309
2010-07-07 2010-07-05 3906.203 480 +4 1.02% 1,874,977
2010-07-06 2010-07-02 4166.617 476 +2 1.01% 1,983,309
2010-07-05 2010-06-30 4296.823 474 +1 1.00% 2,036,694
2010-07-02 2010-06-29 4296.823 473 +5 1.00% 2,032,397
2010-06-30 2010-06-28 4427.030 468 +1 0.99% 2,071,850
2010-06-28 2010-06-24 5078.064 467 +2 0.99% 2,371,456
2010-06-25 2010-06-23 4947.857 465 +13 0.98% 2,300,754
2010-06-24 2010-06-22 5468.684 452 -11 0.96% 2,471,845
2010-06-23 2010-06-21 4687.444 463 +7 0.98% 2,170,286
2010-06-22 2010-06-18 4166.617 456 -26 0.96% 1,899,977
2010-06-21 2010-06-17 4296.823 482 +27 1.11% 2,071,069
2010-06-18 2010-06-15 4947.857 455 +2 1.05% 2,251,275
2010-06-17 2010-06-14 5338.477 453 -7 1.04% 2,418,330
2010-06-15 2010-06-11 5338.477 460 -10 1.06% 2,455,700
2010-06-14 2010-06-10 5468.684 470 -5 1.08% 2,570,282
2010-06-11 2010-06-09 6249.925 475 -18 1.09% 2,968,714
2010-06-10 2010-06-08 7031.165 493 -5 1.14% 3,466,365
2010-06-08 2010-06-04 7421.786 498 +4 1.15% 3,696,049
2010-06-04 2010-06-02 7291.579 494 +9 1.14% 3,602,040
2010-06-03 2010-06-01 7161.372 485 +1 1.14% 3,473,265
2010-06-02 2010-05-31 7031.165 484 +52 1.25% 3,403,084
2010-06-01 2010-05-28 7551.992 432 +58 1.11% 3,262,461
2010-05-31 2010-05-27 8854.060 374 +3 0.96% 3,311,418
2010-05-28 2010-05-26 8333.233 371 +7 0.96% 3,091,629
2010-05-26 2010-05-24 8984.267 364 +1 0.94% 3,270,273
2010-05-25 2010-05-20 9114.474 363 -3 0.94% 3,308,554
2010-05-20 2010-05-18 9765.507 366 +3 0.94% 3,574,176
2010-05-19 2010-05-17 9765.507 363 +3 0.94% 3,544,879
2010-05-14 2010-05-12 10937.368 360 -1 0.93% 3,937,453
2010-05-13 2010-05-11 10546.748 361 -1 0.93% 3,807,376
2010-05-10 2010-05-06 11327.989 362 +9 0.93% 4,100,732
2010-05-06 2010-05-04 11848.816 353 +2 0.91% 4,182,632
2010-05-05 2010-05-03 12109.229 351 -1 0.90% 4,250,339
2010-04-30 2010-04-28 11848.816 352 -1 0.91% 4,170,783
2010-04-29 2010-04-27 12109.229 353 +1 0.91% 4,274,558
2010-04-28 2010-04-26 12499.850 352 +1 0.91% 4,399,947
2010-04-27 2010-04-23 12630.056 351 -2 0.90% 4,433,150
2010-04-23 2010-04-21 12630.056 353 -1 0.91% 4,458,410
2010-04-22 2010-04-20 12890.470 354 +2 0.91% 4,563,226
2010-04-21 2010-04-19 12760.263 352 -6 0.91% 4,491,613
2010-04-20 2010-04-16 14062.331 358 +15 0.92% 5,034,314
2010-04-19 2010-04-15 13541.504 343 -6 0.88% 4,644,736
2010-04-16 2010-04-14 12239.436 349 +6 0.90% 4,271,563
2010-04-15 2010-04-13 12239.436 343 -3 0.88% 4,198,127
2010-04-14 2010-04-12 11588.402 346 +1 0.89% 4,009,587
2010-04-13 2010-04-09 11718.609 345 +6 0.89% 4,042,920
2010-04-12 2010-04-08 11979.022 339 +3 0.87% 4,060,889
2010-04-09 2010-04-07 11979.022 336 -2 0.87% 4,024,952
2010-04-08 2010-04-01 11979.022 338 +10 0.87% 4,048,910
2010-04-07 2010-03-31 11588.402 328 +5 0.85% 3,800,996
2010-04-01 2010-03-30 12369.643 323 +19 0.83% 3,995,395
2010-03-31 2010-03-29 13020.677 304 +2 0.87% 3,958,286
2010-03-30 2010-03-26 13541.504 302 +1 0.88% 4,089,534
2010-03-29 2010-03-25 13541.504 301 -10 0.88% 4,075,993
2010-03-25 2010-03-23 12890.470 311 +7 0.91% 4,008,936
2010-03-24 2010-03-22 13671.710 304 +8 0.89% 4,156,200
2010-03-23 2010-03-19 13541.504 296 -3 0.87% 4,008,285
2010-03-22 2010-03-18 13541.504 299 +4 0.87% 4,048,910
2010-03-19 2010-03-17 13281.090 295 +5 0.88% 3,917,922
2010-03-17 2010-03-15 13150.883 290 +20 0.87% 3,813,756
2010-03-16 2010-03-12 14452.951 270 +10 0.82% 3,902,297
2010-03-12 2010-03-10 16666.466 260 +6 0.87% 4,333,281
2010-03-11 2010-03-09 16275.846 254 +6 0.85% 4,134,065
2010-03-10 2010-03-08 16536.259 248 -20 0.83% 4,100,992
2010-03-09 2010-03-05 14452.951 268 -19 0.89% 3,873,391
2010-03-08 2010-03-04 13411.297 287 +14 0.96% 3,849,042
2010-03-02 2010-02-26 13411.297 273 +1 0.91% 3,661,284
2010-03-01 2010-02-25 14062.331 272 +5 0.93% 3,824,954
2010-02-26 2010-02-24 13411.297 267 +8 0.91% 3,580,816
2010-02-25 2010-02-23 14322.744 259 +2 0.88% 3,709,591
2010-02-24 2010-02-22 14583.158 257 +5 0.88% 3,747,872
2010-02-23 2010-02-19 14713.365 252 +2 0.86% 3,707,768
2010-02-22 2010-02-18 15234.192 250 +2 0.87% 3,808,548
2010-02-19 2010-02-17 14192.537 248 -7 0.87% 3,519,749
2010-02-18 2010-02-12 14062.331 255 +2 0.89% 3,585,894
2010-02-17 2010-02-11 15494.605 253 +4 0.88% 3,920,135
2010-02-11 2010-02-09 16406.052 249 -1 0.87% 4,085,107
2010-02-10 2010-02-08 16796.673 250 +8 0.87% 4,199,168
2010-02-08 2010-02-04 15364.398 242 -7 0.84% 3,718,184
2010-02-04 2010-02-02 14062.331 249 -5 0.87% 3,501,520
2010-02-03 2010-02-01 14583.158 254 -4 0.89% 3,704,122
2010-02-02 2010-01-29 11848.816 258 +2 0.90% 3,056,994
2010-02-01 2010-01-28 11327.989 256 -9 0.89% 2,899,965
2010-01-28 2010-01-26 11848.816 265 -8 0.92% 3,139,936
2010-01-26 2010-01-22 12239.436 273 -13 0.95% 3,341,366
2010-01-25 2010-01-21 12109.229 286 -5 1.00% 3,463,240
2010-01-22 2010-01-20 11327.989 291 -5 1.02% 3,296,445
2010-01-20 2010-01-18 11327.989 296 -1 1.03% 3,353,085
2010-01-19 2010-01-15 11718.609 297 +1 1.04% 3,480,427
2010-01-18 2010-01-14 10807.162 296 -1 1.03% 3,198,920
2010-01-15 2010-01-13 10546.748 297 +1 1.04% 3,132,384
2010-01-13 2010-01-11 10807.162 296 +3 1.03% 3,198,920
2010-01-12 2010-01-08 11067.575 293 +3 1.02% 3,242,799
2010-01-11 2010-01-07 10546.748 290 +3 1.01% 3,058,557
2010-01-07 2010-01-05 11458.195 287 -35 1.00% 3,288,502
2010-01-06 2010-01-04 11848.816 322 -20 1.12% 3,815,319
2010-01-05 2009-12-31 12109.229 342 +116 1.19% 4,141,356
2010-01-04 2009-12-29 10416.541 226 +19 0.79% 2,354,138
2009-12-30 2009-12-28 11718.609 207 +3 0.72% 2,425,752
2009-12-18 2009-12-16 13150.883 204 +7 0.71% 2,682,780
2009-12-17 2009-12-15 13541.504 197 +23 0.69% 2,667,676
2009-12-16 2009-12-14 14452.951 174 +1 0.61% 2,514,813
2009-12-15 2009-12-11 15364.398 173 +25 0.60% 2,658,041
2009-12-14 2009-12-10 15103.985 148 -1 0.52% 2,235,390
2009-12-11 2009-12-09 15103.985 149 +10 0.52% 2,250,494
2009-12-10 2009-12-08 14843.571 139 +2 0.48% 2,063,256
2009-12-09 2009-12-07 14843.571 137 +4 0.48% 2,033,569
2009-12-08 2009-12-04 14583.158 133 +6 0.46% 1,939,560
2009-12-07 2009-12-03 14452.951 127 +1 0.44% 1,835,525
2009-12-02 2009-11-30 14973.778 126 +7 0.44% 1,886,696
2009-11-30 2009-11-26 15103.985 119 -2 0.42% 1,797,374
2009-11-27 2009-11-25 15364.398 121 +2 0.42% 1,859,092
2009-11-26 2009-11-24 15885.225 119 +4 0.42% 1,890,342
2009-11-25 2009-11-23 15364.398 115 +1 0.40% 1,766,906
2009-11-24 2009-11-20 14843.571 114 -1 0.40% 1,692,167
2009-11-19 2009-11-17 15234.192 115 +8 0.40% 1,751,932
2009-11-17 2009-11-13 14843.571 107 +1 0.37% 1,588,262
2009-11-16 2009-11-12 15364.398 106 -1 0.37% 1,628,626
2009-11-12 2009-11-10 14713.365 107 +2 0.37% 1,574,330
2009-11-11 2009-11-09 14452.951 105 +1 0.37% 1,517,560
2009-11-10 2009-11-06 14583.158 104 -5 0.36% 1,516,648
2009-10-29 2009-10-27 15755.019 109 +2 0.38% 1,717,297
2009-10-27 2009-10-22 15755.019 107 +1 0.37% 1,685,787
2009-10-21 2009-10-19 16796.673 106 -2 0.37% 1,780,447
2009-10-20 2009-10-16 16796.673 108 +2 0.38% 1,814,041
2009-10-19 2009-10-15 16926.880 106 -4 0.37% 1,794,249
2009-10-16 2009-10-14 16666.466 110 +1 0.38% 1,833,311
2009-10-15 2009-10-13 16536.259 109 -8 0.38% 1,802,452
2009-10-14 2009-10-12 16926.880 117 -1 0.41% 1,980,445
2009-10-12 2009-10-08 15364.398 118 -2 0.41% 1,812,999
2009-10-05 2009-09-30 15624.812 120 +13 0.42% 1,874,977
2009-09-30 2009-09-28 16015.432 107 -1 0.37% 1,713,651
2009-09-29 2009-09-25 16406.052 108 +6 0.38% 1,771,854
2009-09-28 2009-09-24 16275.846 102 -32 0.36% 1,660,136
2009-09-24 2009-09-22 16536.259 134 +8 0.47% 2,215,859
2009-09-18 2009-09-16 17838.327 126 -9 0.44% 2,247,629
2009-09-16 2009-09-14 16145.639 135 +3 0.47% 2,179,661
2009-09-14 2009-09-10 16666.466 132 +7 0.46% 2,199,974
2009-09-10 2009-09-08 18098.740 125 +8 0.44% 2,262,343
2009-09-09 2009-09-07 17708.120 117 -2 0.41% 2,071,850
2009-09-08 2009-09-04 17317.500 119 +1 0.51% 2,060,782
2009-09-07 2009-09-03 17577.913 118 -3 0.51% 2,074,194
2009-09-04 2009-09-02 16666.466 121 -4 0.52% 2,016,642
2009-09-03 2009-09-01 17057.086 125 -3 0.54% 2,132,136
2009-09-02 2009-08-31 16796.673 128 -7 0.55% 2,149,974
2009-08-27 2009-08-25 18879.981 135 -3 0.58% 2,548,797
2009-08-26 2009-08-24 18879.981 138 +10 0.59% 2,605,437
2009-08-25 2009-08-21 20051.842 128 +10 0.55% 2,566,636
2009-08-24 2009-08-20 17968.534 118 +17 0.51% 2,120,287
2009-08-21 2009-08-19 17577.913 101 +11 0.43% 1,775,369
2009-08-17 2009-08-13 25129.906 90 +1 0.39% 2,261,692
2009-08-14 2009-08-12 23176.804 89 +3 0.38% 2,062,736
2009-08-12 2009-08-10 21223.703 86 -2 0.37% 1,825,238
2009-08-11 2009-08-07 20833.083 88 -18 0.38% 1,833,311
2009-08-07 2009-08-05 19531.015 106 +1 0.46% 2,070,288
2009-08-06 2009-08-04 19270.601 105 +7 0.45% 2,023,413
2009-08-05 2009-08-03 19791.428 98 -31 0.42% 1,939,560
2009-08-04 2009-07-31 16145.639 129 +9 0.66% 2,082,787
2009-08-03 2009-07-30 16145.639 120 +1 0.62% 1,937,477
2009-07-31 2009-07-29 14973.778 119 +2 0.61% 1,781,880
2009-07-30 2009-07-28 16926.880 117 +27 0.60% 1,980,445
2009-07-29 2009-07-27 21093.496 90 -12 0.46% 1,898,415
2009-07-28 2009-07-24 18228.947 102 -3 0.53% 1,859,353
2009-07-24 2009-07-22 16015.432 105 +1 0.54% 1,681,620
2009-07-23 2009-07-21 15364.398 104 +1 0.54% 1,597,897
2009-07-21 2009-07-17 16406.052 103 +2 0.53% 1,689,823
2009-07-20 2009-07-16 16536.259 101 -1 0.52% 1,670,162
2009-07-17 2009-07-15 16666.466 102 +1 0.53% 1,699,980
2009-07-16 2009-07-14 16536.259 101 -2 0.52% 1,670,162
2009-07-15 2009-07-13 16275.846 103 -1 0.53% 1,676,412
2009-07-13 2009-07-09 17317.500 104 -1 0.54% 1,801,020
2009-07-10 2009-07-08 16145.639 105 -13 0.65% 1,695,292
2009-07-09 2009-07-07 16145.639 118 -1 0.73% 1,905,185
2009-07-08 2009-07-06 14192.537 119 +11 0.73% 1,688,912
2009-07-07 2009-07-03 11848.816 108 -4 0.67% 1,279,672
2009-07-06 2009-07-02 13020.677 112 -1 0.69% 1,458,316
2009-07-03 2009-06-30 14192.537 113 -1 0.70% 1,603,757
2009-07-02 2009-06-29 16796.673 114 -3 0.70% 1,914,821
2009-06-24 2009-06-22 16926.880 117 +5 0.72% 1,980,445
2009-06-23 2009-06-19 16796.673 112 -3 0.69% 1,881,227
2009-06-22 2009-06-18 17447.707 115 -1 0.71% 2,006,486
2009-06-19 2009-06-17 18619.567 116 +1 0.71% 2,159,870
2009-06-18 2009-06-16 19400.808 115 +1 0.71% 2,231,093
2009-06-17 2009-06-15 19270.601 114 +6 0.70% 2,196,849
2009-06-16 2009-06-12 20702.876 108 +39 0.67% 2,235,911
2009-06-05 2009-06-03 18228.947 69 +1 0.43% 1,257,797
2009-06-03 2009-06-01 19661.222 68 +14 0.42% 1,336,963
2009-06-02 2009-05-29 19921.635 54 -2 0.33% 1,075,768
2009-06-01 2009-05-27 19400.808 56 -12 0.34% 1,086,445
2009-05-29 2009-05-26 18359.154 68 +14 0.42% 1,248,422
2009-05-27 2009-05-25 18359.154 54 +5 0.40% 991,394
2009-05-22 2009-05-20 21484.116 49 +1 0.36% 1,052,722
2009-05-13 2009-05-11 14062.331 48 +19 0.35% 674,992
2008-12-23 2008-12-19 11718.609 29 -1 0.21% 339,840
2008-12-09 2008-12-05 11458.195 30 +1 0.22% 343,746
2008-11-26 2008-11-24 11327.989 29 +5 0.21% 328,512
2008-09-18 2008-09-16 24999.699 24 -3 0.18% 599,993
2008-08-19 2008-08-15 44270.300 27 -2 0.20% 1,195,298
2008-08-01 2008-07-30 48827.537 29 +3 0.21% 1,415,999
2008-07-31 2008-07-29 47525.469 26 -9 0.19% 1,235,662
2008-07-30 2008-07-28 47525.469 35 -9 0.26% 1,663,391
2008-06-03 2008-05-30 52733.740 44 +1 0.32% 2,320,285
2008-05-16 2008-05-14 55337.875 43 +1 0.32% 2,379,529
2008-05-02 2008-04-29 55337.875 42 -1 0.31% 2,324,191
2008-03-13 2008-03-11 65103.383 43 +2 0.32% 2,799,445
2008-03-12 2008-03-10 67707.518 41 +11 0.30% 2,776,008
2008-03-11 2008-03-07 69009.586 30 -1 0.22% 2,070,288
2008-03-04 2008-02-29 65103.383 31 +1 0.23% 2,018,205
2008-03-03 2008-02-28 64452.349 30 +1 0.22% 1,933,570
2008-02-12 2008-02-06 59244.078 29 +5 0.21% 1,718,078
2008-02-04 2008-01-31 34504.793 24 -1 0.18% 828,115
2008-02-01 2008-01-30 41015.131 25 +1 0.18% 1,025,378
2008-01-28 2008-01-24 46223.402 24 +4 0.18% 1,109,362
2008-01-25 2008-01-23 46223.402 20 +2 0.15% 924,468
2008-01-23 2008-01-21 57942.011 18 +1 0.13% 1,042,956
2008-01-22 2008-01-18 59895.112 17 +1 0.13% 1,018,217
2007-12-17 2007-12-13 85936.465 16 +1 0.12% 1,374,983
2007-12-05 2007-12-03 89842.668 15 -1 0.11% 1,347,640
2007-12-04 2007-11-30 91144.736 16 -1 0.12% 1,458,316
2007-11-29 2007-11-27 87238.533 17 -1 0.13% 1,483,055
2007-11-22 2007-11-20 89842.668 18 -1 0.13% 1,617,168
2007-11-21 2007-11-19 87238.533 19 -1 0.14% 1,657,532
2007-11-15 2007-11-13 97655.074 20 +1 0.15% 1,953,101
2007-11-14 2007-11-12 97655.074 19 +1 0.14% 1,855,446
2007-11-13 2007-11-09 100259.210 18 -3 0.13% 1,804,666
2007-11-12 2007-11-08 101561.277 21 -2 0.16% 2,132,787
2007-11-09 2007-11-07 102863.345 23 +1 0.17% 2,365,857
2007-11-07 2007-11-05 96353.007 22 +2 0.16% 2,119,766
2007-11-06 2007-11-02 97655.074 20 -3 0.15% 1,953,101
2007-11-05 2007-11-01 100259.210 23 -4 0.17% 2,305,962
2007-11-02 2007-10-31 92446.804 27 -1 0.20% 2,496,064
2007-11-01 2007-10-30 84634.398 28 -2 0.21% 2,369,763
2007-10-31 2007-10-29 85936.465 30 -1 0.22% 2,578,094
2007-10-29 2007-10-25 88540.601 31 +4 0.24% 2,744,759
2007-10-26 2007-10-24 89842.668 27 +1 0.21% 2,425,752
2007-10-25 2007-10-23 78124.059 26 -2 0.20% 2,031,226
2007-10-24 2007-10-22 65103.383 28 +1 0.22% 1,822,895
2007-10-22 2007-10-17 67707.518 27 -1 0.21% 1,828,103
2007-10-18 2007-10-16 66405.450 28 -2 0.22% 1,859,353
2007-10-16 2007-10-12 66405.450 30 +1 0.23% 1,992,164
2007-10-15 2007-10-11 65103.383 29 -1 0.22% 1,887,998
2007-10-11 2007-10-09 69009.586 30 +2 0.23% 2,070,288
2007-10-10 2007-10-08 66405.450 28 +1 0.22% 1,859,353
2007-10-09 2007-10-05 57290.977 27 -1 0.21% 1,546,856
2007-10-05 2007-10-03 53384.774 28 -1 0.22% 1,494,774
2007-10-04 2007-10-02 55337.875 29 +1 0.22% 1,604,798
2007-10-02 2007-09-27 49478.571 28 -30 0.22% 1,385,400
2007-09-28 2007-09-25 48827.537 58 -57 0.45% 2,831,997
2007-09-24 2007-09-20 62499.248 115 +96 0.89% 7,187,413
2007-09-21 2007-09-19 67707.518 19 -1 0.59% 1,286,443
2007-09-20 2007-09-18 72915.789 20 -1 0.62% 1,458,316
2007-09-19 2007-09-17 75519.924 21 +2 0.65% 1,585,918
2007-09-18 2007-09-14 58593.045 19 -1 0.59% 1,113,268
2007-09-14 2007-09-12 54035.808 20 -1 0.62% 1,080,716
2007-09-11 2007-09-07 52082.706 21 -20 0.65% 1,093,737
2007-09-07 2007-09-05 56639.943 41 +1 1.27% 2,322,238
2007-09-05 2007-09-03 55988.909 40 +1 1.24% 2,239,556
2007-08-30 2007-08-28 50780.639 39 +1 1.21% 1,980,445
2007-08-29 2007-08-27 52082.706 38 +4 1.18% 1,979,143
2007-08-28 2007-08-24 50129.605 34 +1 1.06% 1,704,407
2007-08-24 2007-08-22 47347.915 33 -53 1.02% 1,562,481
2007-08-21 2007-08-17 44388.670 86 +2 1.01% 3,817,426
2007-08-20 2007-08-16 48334.330 84 -1 0.99% 4,060,084
2007-08-17 2007-08-15 51293.574 85 +1 1.00% 4,359,954
2007-08-15 2007-08-13 48827.537 84 -2 0.99% 4,101,513
2007-08-14 2007-08-10 48827.537 86 -1 1.01% 4,199,168
2007-08-10 2007-08-08 50800.367 87 +2 1.02% 4,419,632
2007-08-09 2007-08-07 45868.292 85 +1 1.00% 3,898,805
2007-08-08 2007-08-06 51293.574 84 -1 0.99% 4,308,660
2007-08-07 2007-08-03 61650.931 85 +2 1.00% 5,240,329
2007-08-06 2007-08-02 67569.420 83 +1 0.98% 5,608,262
2007-08-03 2007-08-01 70528.665 82 +2 0.96% 5,783,351
2007-08-02 2007-07-31 76940.362 80 +1 0.94% 6,155,229
2007-07-31 2007-07-27 58691.686 79 -2 0.93% 4,636,643
2007-07-30 2007-07-26 55239.234 81 -6 0.95% 4,474,378
2007-07-27 2007-07-25 51786.782 87 +11 1.02% 4,505,450
2007-07-11 2007-07-09 36004.144 76 -2 0.89% 2,736,315
2007-07-09 2007-07-05 35510.936 78 +1 0.92% 2,769,853
2007-06-28 2007-06-26 34524.521 77 +2 0.91% 2,658,388
2007-06-27 2007-06-25 35510.936 75 -4 0.88% 2,663,320
2007-06-26 2007-06-22 36497.351 79 0.93% 2,883,291

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top