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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.185 697,901 +0 0.07% 129,112
2025-10-13 2025-10-09 0.180 697,901 +0 0.07% 125,622
2025-10-10 2025-10-08 0.173 697,901 +0 0.07% 120,737
2025-10-09 2025-10-06 0.174 697,901 +0 0.07% 121,435
2025-10-08 2025-10-03 0.165 697,901 +0 0.07% 115,154
2025-10-06 2025-10-02 0.170 697,901 +0 0.07% 118,643
2025-10-03 2025-09-30 0.170 697,901 +0 0.07% 118,643
2025-10-02 2025-09-29 0.154 697,901 +0 0.07% 107,477
2025-09-30 2025-09-26 0.149 697,901 +0 0.07% 103,987
2025-09-29 2025-09-25 0.151 697,901 +0 0.07% 105,383
2025-09-26 2025-09-24 0.142 697,901 +0 0.07% 99,102
2025-09-25 2025-09-23 0.162 697,901 +0 0.07% 113,060
2025-09-24 2025-09-22 0.169 697,901 +0 0.07% 117,945
2025-09-23 2025-09-19 0.178 697,901 +0 0.07% 124,226
2025-09-22 2025-09-18 0.169 697,901 +0 0.07% 117,945
2025-09-19 2025-09-17 0.174 697,901 +0 0.07% 121,435
2025-09-18 2025-09-16 0.178 697,901 +0 0.07% 124,226
2025-09-17 2025-09-15 0.178 697,901 +0 0.07% 124,226
2025-09-16 2025-09-12 0.177 697,901 +0 0.07% 123,528
2025-09-15 2025-09-11 0.184 697,901 -100 0.07% 128,414
2025-08-26 2025-08-22 0.210 698,001 -5,175 0.07% 146,580
2025-07-31 2025-07-29 0.198 703,176 -56 0.07% 139,229
2025-07-07 2025-07-03 0.199 703,232 -94 0.07% 139,943
2025-07-03 2025-06-30 0.194 703,326 +357 0.07% 136,445
2025-07-02 2025-06-27 0.199 702,969 -1,250 0.07% 139,891
2025-03-18 2025-03-14 0.204 704,219 -29,550 0.07% 143,661
2025-01-13 2025-01-09 0.285 733,769 -625 0.09% 209,124
2024-11-22 2024-11-20 0.270 734,394 -1,250 0.09% 198,286
2024-10-10 2024-10-08 0.198 735,644 +240,000 0.09% 145,658
2024-05-03 2024-04-30 0.265 495,644 -250 0.07% 131,346
2024-03-25 2024-03-21 0.260 495,894 -250 0.07% 128,932
2024-03-20 2024-03-18 0.272 496,144 -5,501 0.07% 134,951
2024-03-19 2024-03-15 0.280 501,645 -4 0.07% 140,461
2024-03-18 2024-03-14 0.288 501,649 -1,250 0.07% 144,475
2024-03-07 2024-03-05 0.300 502,899 -1,250 0.07% 150,870
2024-02-27 2024-02-23 0.356 504,149 -50 0.07% 179,477
2023-11-29 2023-11-27 0.500 504,199 +36,000 0.07% 252,100
2023-11-01 2023-10-30 0.456 468,199 -270,000 0.07% 213,499
2023-10-30 2023-10-26 0.296 738,199 +24,000 0.11% 218,507
2023-10-26 2023-10-24 0.328 714,199 -6,000 0.10% 234,257
2023-10-20 2023-10-18 0.328 720,199 -24,000 0.11% 236,225
2023-10-19 2023-10-17 0.320 744,199 +24,000 0.11% 238,144
2023-02-28 2023-02-24 0.300 720,199 -291 0.11% 216,060
2023-02-15 2023-02-13 0.324 720,490 +114,000 0.11% 233,439
2023-01-05 2023-01-03 0.216 606,490 +210,000 0.09% 131,002
2023-01-03 2022-12-29 0.368 396,490 -303 0.06% 145,908
2022-08-16 2022-08-12 0.332 396,793 -42,000 0.06% 131,735
2022-06-08 2022-06-06 0.308 438,793 -1,050 0.06% 135,148
2022-01-03 2021-12-29 0.416 439,843 +42,000 0.06% 182,975
2021-12-14 2021-12-10 0.476 397,843 +75,750 0.06% 189,373
2021-12-02 2021-11-30 0.424 322,093 -50 0.19% 136,567
2021-12-01 2021-11-29 0.408 322,143 -18,851 0.19% 131,434
2021-11-30 2021-11-26 0.408 340,994 -4,000 0.20% 139,126
2021-11-29 2021-11-25 0.404 344,994 -1,000 0.20% 139,378
2021-11-10 2021-11-08 0.398 345,994 -54,113 0.20% 137,632
2021-10-27 2021-10-25 0.367 400,107 -40,763 0.20% 146,702
2021-10-26 2021-10-22 0.370 440,870 +26,019 0.22% 163,172
2021-05-11 2021-05-07 0.311 414,851 -2 0.21% 129,148
2021-05-10 2021-05-06 0.311 414,853 -116 0.21% 129,148
2021-05-07 2021-05-05 0.315 414,969 -1,887 0.21% 130,620
2021-04-08 2021-04-01 0.467 416,856 -4,944 0.21% 194,658
2021-03-26 2021-03-24 0.515 421,800 -39,896 0.21% 217,393
2021-02-18 2021-02-16 0.450 461,696 -34,692 0.23% 207,612
2020-09-03 2020-09-01 0.291 496,388 -2,389 0.25% 144,229
2020-07-27 2020-07-23 0.311 498,777 -7,422 0.25% 155,275
2020-07-08 2020-07-06 0.342 506,199 +34,692 0.26% 173,344
2020-04-24 2020-04-22 0.304 471,507 -867 0.24% 143,524
2020-04-07 2020-04-03 0.311 472,374 -65,915 0.24% 147,055
2020-03-03 2020-02-28 0.450 538,289 +58 0.27% 242,054
2019-12-18 2019-12-16 0.623 538,231 -2,891 0.27% 335,115
2019-08-06 2019-08-02 0.671 541,122 -12,142 0.27% 363,119
2019-04-11 2019-04-09 0.830 553,264 -289 0.28% 459,300
2019-01-28 2019-01-24 0.758 553,553 +32,957 0.28% 419,330
2019-01-25 2019-01-23 0.830 520,596 +12,142 0.26% 432,180
2018-12-12 2018-12-10 1.141 508,454 +29,488 0.26% 580,388
2018-08-10 2018-08-08 1.487 478,966 +8,673 0.24% 712,403
2018-07-30 2018-07-26 1.453 470,293 -578 0.24% 683,236
2018-07-18 2018-07-16 1.384 470,871 +113,813 0.24% 651,500
2018-07-11 2018-07-09 1.401 357,058 -4,336 0.27% 500,203
2018-07-10 2018-07-06 1.401 361,394 -2,283 0.27% 506,277
2018-07-04 2018-06-29 1.470 363,677 -3,764 0.28% 534,635
2018-07-03 2018-06-28 1.470 367,441 -15,753 0.28% 540,168
2018-06-29 2018-06-27 1.470 383,194 -9,540 0.29% 563,327
2018-06-14 2018-06-12 1.487 392,734 -9 0.30% 584,144
2018-06-13 2018-06-11 1.571 392,743 -13,701 0.30% 616,975
2018-06-06 2018-06-04 1.621 406,444 -13,762 0.30% 658,876
2018-06-05 2018-06-01 1.654 420,206 -38,111 0.31% 695,230
2018-06-04 2018-05-31 1.705 458,317 -11,967 0.34% 781,263
2018-04-11 2018-04-09 2.741 470,284 -240 0.34% 1,288,947
2018-04-06 2018-04-03 2.874 470,524 -16,156 0.34% 1,352,513
2018-03-20 2018-03-16 3.008 486,680 +14,960 0.36% 1,464,020
2018-03-06 2018-03-02 3.008 471,720 +2,991 0.35% 1,419,018
2018-03-01 2018-02-27 3.142 468,729 -5,385 0.34% 1,472,688
2018-02-27 2018-02-23 3.175 474,114 -7,180 0.35% 1,505,454
2018-02-12 2018-02-08 3.209 481,294 -2,131 0.35% 1,544,339
2018-02-07 2018-02-05 3.142 483,425 -172 0.35% 1,518,861
2018-01-30 2018-01-26 2.975 483,597 +9,573 0.35% 1,438,582
2018-01-29 2018-01-25 3.008 474,024 -239 0.35% 1,425,949
2018-01-19 2018-01-17 3.209 474,263 -20,943 0.35% 1,521,779
2018-01-05 2018-01-03 3.877 495,206 -748 0.36% 1,920,016
2017-12-18 2017-12-14 3.376 495,954 -149 0.44% 1,674,264
2017-12-15 2017-12-13 3.510 496,103 -898 0.44% 1,741,094
2017-11-14 2017-11-10 4.445 497,001 -5,984 0.44% 2,209,378
2017-11-13 2017-11-09 4.044 502,985 +20,943 0.44% 2,034,237
2017-11-08 2017-11-06 4.044 482,042 -2 0.42% 1,949,536
2017-11-03 2017-11-01 4.044 482,044 -4,338 0.42% 1,949,544
2017-10-30 2017-10-26 3.744 486,382 -25,580 0.43% 1,820,776
2017-10-27 2017-10-25 3.877 511,962 +149 0.45% 1,984,983
2017-10-25 2017-10-23 4.011 511,813 +14,361 0.45% 2,052,833
2017-10-18 2017-10-16 4.145 497,452 -748 0.44% 2,061,740
2017-10-17 2017-10-13 3.944 498,200 +449 0.44% 1,964,929
2017-10-13 2017-10-11 3.944 497,751 +5,983 0.44% 1,963,158
2017-10-06 2017-10-03 4.011 491,768 +150 0.43% 1,972,434
2017-10-04 2017-09-29 3.944 491,618 +7,479 0.43% 1,938,969
2017-09-29 2017-09-27 4.278 484,139 -29,918 0.43% 2,071,291
2017-09-21 2017-09-19 4.412 514,057 +5,767 0.45% 2,268,017
2017-09-20 2017-09-18 4.479 508,290 +2,992 0.45% 2,276,551
2017-09-19 2017-09-15 5.147 505,298 -22,738 0.44% 2,600,934
2017-09-18 2017-09-14 5.883 528,036 -4,488 0.46% 3,106,256
2017-09-15 2017-09-13 5.615 532,524 -22,289 0.47% 2,990,264
2017-09-11 2017-09-07 5.482 554,813 -3,890 0.49% 3,041,246
2017-09-08 2017-09-06 5.682 558,703 +4,488 0.49% 3,174,614
2017-09-06 2017-09-04 5.816 554,215 -150 0.49% 3,223,210
2017-09-04 2017-08-31 6.016 554,365 -16,455 0.49% 3,335,258
2017-09-01 2017-08-30 6.016 570,820 -19,447 0.50% 3,434,257
2017-08-31 2017-08-29 5.950 590,267 -4,488 0.52% 3,511,798
2017-08-30 2017-08-28 5.749 594,755 +8,976 0.52% 3,419,224
2017-08-22 2017-08-18 5.615 585,779 +50,861 0.52% 3,289,305
2017-08-21 2017-08-17 5.014 534,918 +16,306 0.47% 2,681,881
2017-08-18 2017-08-16 4.813 518,612 +4,787 0.46% 2,496,124
2017-08-17 2017-08-15 5.883 513,825 +5,984 0.45% 3,022,658
2017-08-16 2017-08-14 7.220 507,841 +149 0.45% 3,666,423
2017-08-15 2017-08-11 7.353 507,692 -1,496 0.45% 3,733,224
2017-08-14 2017-08-10 7.420 509,188 -1,286 0.45% 3,778,263
2017-08-11 2017-08-09 7.487 510,474 +2,932 0.45% 3,821,930
2017-08-02 2017-07-31 7.821 507,542 +5,983 0.54% 3,969,620
2017-07-28 2017-07-26 8.690 501,559 +1,496 0.53% 4,358,695
2017-07-17 2017-07-13 6.685 500,063 -1,496 0.53% 3,342,841
2017-04-20 2017-04-18 7.821 501,559 +5,984 0.53% 3,922,825
2017-03-09 2017-03-07 8.690 495,575 -5,984 0.52% 4,306,692
2017-03-07 2017-03-03 8.757 501,559 -748 0.53% 4,392,223
2017-03-03 2017-03-01 8.757 502,307 +1,078 0.53% 4,398,773
2017-02-23 2017-02-21 8.824 501,229 +5,146 0.53% 4,422,840
2017-02-15 2017-02-13 9.091 496,083 -4,937 0.52% 4,510,081
2017-02-08 2017-02-06 8.490 501,020 -431 0.53% 4,253,533
2017-02-03 2017-02-01 8.356 501,451 +4,937 0.53% 4,190,150
2017-01-19 2017-01-17 8.623 496,514 -599 0.52% 4,281,661
2017-01-13 2017-01-11 8.891 497,113 -718 0.52% 4,419,751
2017-01-12 2017-01-10 9.025 497,831 -1,496 0.53% 4,492,693
2017-01-05 2017-01-03 9.359 499,327 +1,496 0.53% 4,673,090
2016-12-12 2016-12-08 10.362 497,831 -2,393 0.53% 5,158,277
2016-12-05 2016-12-01 10.495 500,224 -748 0.53% 5,249,951
2016-12-02 2016-11-30 10.629 500,972 +2,992 0.53% 5,324,780
2016-12-01 2016-11-29 11.030 497,980 +4,487 0.53% 5,492,713
2016-11-18 2016-11-16 10.562 493,493 -897 0.52% 5,212,297
2016-11-17 2016-11-15 10.495 494,390 +2,992 0.52% 5,188,722
2016-11-10 2016-11-08 10.896 491,398 +927 0.52% 5,354,415
2016-11-08 2016-11-04 10.696 490,471 -149 0.52% 5,245,953
2016-11-07 2016-11-03 10.428 490,620 +3,291 0.52% 5,116,358
2016-10-27 2016-10-25 11.899 487,329 +538 0.51% 5,798,736
2016-10-24 2016-10-19 11.297 486,791 -1,496 0.51% 5,499,463
2016-10-20 2016-10-18 11.297 488,287 -1,496 0.52% 5,516,364
2016-10-19 2016-10-17 11.030 489,783 -2,992 0.52% 5,402,300
2016-10-18 2016-10-14 11.565 492,775 -1,495 0.52% 5,698,832
2016-10-17 2016-10-13 11.364 494,270 +2,243 0.52% 5,616,998
2016-10-14 2016-10-12 11.632 492,027 -2,991 0.52% 5,723,072
2016-10-13 2016-10-11 12.568 495,018 +1,645 0.52% 6,221,139
2016-10-12 2016-10-07 13.102 493,373 -8,975 0.52% 6,464,315
2016-10-11 2016-10-06 12.568 502,348 +448 0.53% 6,313,259
2016-10-07 2016-10-05 12.367 501,900 +4,638 0.53% 6,206,975
2016-10-06 2016-10-04 12.902 497,262 -8,886 0.52% 6,415,546
2016-10-05 2016-10-03 10.763 506,148 +24,174 0.53% 5,447,465
2016-10-03 2016-09-29 9.025 481,974 +2,064 0.51% 4,349,591
2016-09-12 2016-09-08 8.222 479,910 -16 0.51% 3,945,990
2016-09-09 2016-09-07 8.156 479,926 +4,488 0.51% 3,914,039
2016-08-30 2016-08-26 8.289 475,438 -72 0.50% 3,941,002
2016-08-24 2016-08-22 7.955 475,510 +2,095 0.50% 3,782,663
2016-08-23 2016-08-19 7.688 473,415 +299 0.50% 3,639,409
2016-08-22 2016-08-18 7.487 473,116 -1,496 0.50% 3,542,230
2016-07-18 2016-07-14 7.353 474,612 -48 0.50% 3,489,976
2016-07-13 2016-07-11 7.353 474,660 -4,149 0.50% 3,490,329
2016-07-05 2016-06-30 7.086 478,809 -598 0.51% 3,392,808
2016-07-04 2016-06-29 7.019 479,407 -357 0.51% 3,364,997
2016-06-29 2016-06-27 6.952 479,764 -7,573 0.51% 3,335,432
2016-06-24 2016-06-22 6.952 487,337 -2,912 0.51% 3,388,081
2016-06-22 2016-06-20 7.019 490,249 -302 0.52% 3,441,098
2016-06-14 2016-06-10 7.353 490,551 -369 0.52% 3,607,181
2016-06-08 2016-06-06 7.086 490,920 -2,154 0.52% 3,478,625
2016-05-26 2016-05-24 7.353 493,074 -419 0.52% 3,625,733
2016-05-23 2016-05-19 7.019 493,493 +1,496 0.52% 3,463,868
2016-03-07 2016-03-03 7.821 491,997 +14,959 0.52% 3,848,038
2016-02-11 2016-02-04 6.885 477,038 +4,189 0.50% 3,284,591
2016-01-29 2016-01-27 6.952 472,849 -8,976 0.50% 3,287,357
2015-12-16 2015-12-14 8.156 481,825 -305 0.51% 3,929,526
2015-11-10 2015-11-06 9.827 482,130 +119 0.51% 4,737,754
2015-10-30 2015-10-28 9.960 482,011 +8,976 0.51% 4,801,028
2015-10-26 2015-10-22 10.295 473,035 -2,244 0.50% 4,869,732
2015-10-13 2015-10-09 8.824 475,279 +11,702 0.50% 4,193,857
2015-10-12 2015-10-08 8.824 463,577 +14,061 0.49% 4,090,599
2015-10-09 2015-10-07 8.824 449,516 +3,890 0.47% 3,966,525
2015-09-11 2015-09-09 9.025 445,626 +2,991 0.47% 4,021,567
2015-09-10 2015-09-08 9.225 442,635 -4,487 0.47% 4,083,343
2015-09-08 2015-09-04 8.356 447,122 -5,984 0.47% 3,736,174
2015-09-01 2015-08-28 9.225 453,106 -1,496 0.48% 4,179,939
2015-08-21 2015-08-19 9.760 454,602 -13,523 0.48% 4,436,855
2015-08-20 2015-08-18 10.094 468,125 -449 0.49% 4,725,305
2015-08-11 2015-08-07 10.495 468,574 -4,488 0.49% 4,917,778
2015-07-29 2015-07-27 10.495 473,062 -2,991 0.50% 4,964,880
2015-07-21 2015-07-17 10.696 476,053 -60 0.50% 5,091,742
2015-07-17 2015-07-15 10.562 476,113 -2,693 0.50% 5,028,728
2015-07-16 2015-07-14 10.963 478,806 -3,500 0.51% 5,249,217
2015-07-14 2015-07-10 10.763 482,306 +9,484 0.51% 5,190,863
2015-07-13 2015-07-09 10.228 472,822 +5,983 0.50% 4,835,932
2015-07-10 2015-07-08 9.025 466,839 -1,496 0.49% 4,213,005
2015-07-09 2015-07-07 10.896 468,335 +629 0.49% 5,103,114
2015-07-07 2015-07-03 12.701 467,706 -4,488 0.49% 5,940,426
2015-07-02 2015-06-29 13.370 472,194 -1,496 0.50% 6,313,083
2015-06-25 2015-06-23 14.974 473,690 -191 0.50% 7,093,054
2015-06-24 2015-06-22 14.239 473,881 -5,984 0.50% 6,747,454
2015-06-22 2015-06-18 14.573 479,865 +4,488 0.51% 6,993,050
2015-06-19 2015-06-17 14.573 475,377 -4,488 0.50% 6,927,647
2015-06-18 2015-06-16 14.172 479,865 -60 0.51% 6,800,581
2015-06-16 2015-06-12 14.840 479,925 +3,740 0.51% 7,122,253
2015-06-15 2015-06-11 14.573 476,185 -1,550 0.50% 6,939,421
2015-06-12 2015-06-10 14.640 477,735 +5,624 0.50% 6,993,945
2015-06-11 2015-06-09 14.907 472,111 -1,496 0.50% 7,037,851
2015-06-10 2015-06-08 16.044 473,607 -1,615 0.50% 7,598,370
2015-06-09 2015-06-05 15.843 475,222 -1,496 0.50% 7,528,977
2015-06-08 2015-06-04 15.709 476,718 +5,983 0.50% 7,488,942
2015-06-05 2015-06-03 16.378 470,735 +748 0.50% 7,709,632
2015-06-04 2015-06-02 17.046 469,987 -10,411 0.50% 8,011,560
2015-06-03 2015-06-01 15.843 480,398 -3,890 0.51% 7,610,980
2015-06-02 2015-05-29 15.709 484,288 +4,488 0.51% 7,607,862
2015-06-01 2015-05-28 15.375 479,800 +3,172 0.51% 7,376,989
2015-05-29 2015-05-27 15.776 476,628 -16,426 0.50% 7,519,390
2015-05-28 2015-05-26 14.907 493,054 +20,405 0.52% 7,350,052
2015-05-27 2015-05-22 14.974 472,649 +2,992 0.50% 7,077,466
2015-05-26 2015-05-21 14.907 469,657 +2,521 0.50% 7,001,268
2015-05-22 2015-05-20 14.707 467,136 -1,346 0.49% 6,870,005
2015-05-21 2015-05-19 15.241 468,482 -6,582 0.49% 7,140,339
2015-05-20 2015-05-18 14.773 475,064 -6,971 0.50% 7,018,357
2015-05-19 2015-05-15 13.904 482,035 -977 0.51% 6,702,441
2015-05-18 2015-05-14 13.971 483,012 +12,476 0.51% 6,748,314
2015-05-13 2015-05-11 13.637 470,536 +4,487 0.50% 6,416,735
2015-05-11 2015-05-07 13.370 466,049 +3,591 0.49% 6,230,927
2015-05-08 2015-05-06 13.838 462,458 +4,936 0.49% 6,399,318
2015-05-07 2015-05-05 14.172 457,522 -26,777 0.48% 6,483,939
2015-05-06 2015-05-04 13.971 484,299 -7,450 0.51% 6,766,295
2015-05-04 2015-04-29 12.434 491,749 -17,918 0.52% 6,114,311
2015-04-30 2015-04-28 12.300 509,667 -8,976 0.54% 6,268,959
2015-04-29 2015-04-27 12.434 518,643 -15,258 0.55% 6,448,705
2015-04-28 2015-04-24 12.166 533,901 +1,945 0.56% 6,495,658
2015-04-27 2015-04-23 12.166 531,956 -1,496 0.56% 6,471,995
2015-04-24 2015-04-22 12.367 533,452 +598 0.56% 6,597,177
2015-04-23 2015-04-21 11.565 532,854 +2,992 0.56% 6,162,336
2015-04-22 2015-04-20 11.231 529,862 +209 0.56% 5,950,632
2015-04-21 2015-04-17 11.899 529,653 +10,472 0.56% 6,302,350
2015-04-20 2015-04-16 11.364 519,181 +232 0.55% 5,900,092
2015-04-15 2015-04-13 11.431 518,949 -4,189 0.55% 5,932,146
2015-04-13 2015-04-09 10.161 523,138 +1,496 0.55% 5,315,583
2015-04-10 2015-04-08 10.027 521,642 -10,920 0.55% 5,230,640
2015-03-23 2015-03-19 9.426 532,562 +2,094 0.56% 5,019,730
2015-03-11 2015-03-09 9.626 530,468 -1,645 0.56% 5,106,375
2015-03-09 2015-03-05 9.693 532,113 -216 0.56% 5,157,781
2015-03-05 2015-03-03 9.960 532,329 +232 0.56% 5,302,216
2015-03-04 2015-03-02 10.428 532,097 +2,992 0.56% 5,548,895
2015-03-03 2015-02-27 10.161 529,105 -26,119 0.56% 5,376,214
2015-03-02 2015-02-26 8.490 555,224 +2,992 0.59% 4,713,712
2015-02-12 2015-02-10 8.824 552,232 +1,795 0.58% 4,872,889
2015-02-06 2015-02-04 9.827 550,437 +4,877 0.58% 5,408,988
2015-01-05 2014-12-31 10.362 545,560 +1,316 0.58% 5,652,822
2015-01-02 2014-12-29 10.495 544,244 +150 0.57% 5,711,950
2014-12-19 2014-12-17 11.097 544,094 -4,189 0.57% 6,037,722
2014-12-18 2014-12-16 11.431 548,283 -299 0.58% 6,267,465
2014-12-10 2014-12-08 11.431 548,582 -448 0.58% 6,270,883
2014-12-02 2014-11-28 11.364 549,030 +1,974 0.58% 6,239,303
2014-11-11 2014-11-07 11.632 547,056 -1,945 0.58% 6,363,149
2014-10-28 2014-10-24 11.565 549,001 +8,737 0.58% 6,349,073
2014-10-23 2014-10-21 11.498 540,264 +1,496 0.57% 6,211,915
2014-10-16 2014-10-14 11.966 538,768 -150 0.57% 6,446,825
2014-10-13 2014-10-09 12.100 538,918 +449 0.57% 6,520,672
2014-10-07 2014-10-03 11.632 538,469 -4,488 0.57% 6,263,268
2014-10-03 2014-09-29 12.233 542,957 +3,590 0.57% 6,642,133
2014-09-29 2014-09-25 12.501 539,367 +5,386 0.57% 6,742,439
2014-09-24 2014-09-22 12.568 533,981 +9,573 0.56% 6,710,806
2014-09-22 2014-09-18 12.701 524,408 +2,244 0.55% 6,660,609
2014-09-17 2014-09-15 13.704 522,164 +2,992 0.55% 7,155,695
2014-09-15 2014-09-11 13.771 519,172 -748 0.55% 7,149,399
2014-09-11 2014-09-08 13.437 519,920 +7,629 0.55% 6,985,921
2014-09-10 2014-09-05 13.971 512,291 +15,558 0.54% 7,157,380
2014-09-02 2014-08-29 12.768 496,733 +748 0.52% 6,342,310
2014-08-27 2014-08-25 13.236 495,985 -11,967 0.52% 6,564,850
2014-08-26 2014-08-22 13.236 507,952 +8,556 0.54% 6,723,245
2014-08-22 2014-08-20 13.370 499,396 -2,992 0.53% 6,676,765
2014-08-19 2014-08-15 13.637 502,388 +4,488 0.53% 6,851,103
2014-08-18 2014-08-14 13.370 497,900 +2,244 0.53% 6,656,764
2014-08-14 2014-08-12 13.704 495,656 +14,421 0.52% 6,792,432
2014-08-12 2014-08-08 13.503 481,235 +34,017 0.51% 6,498,298
2014-08-11 2014-08-07 13.370 447,218 -18,759 0.47% 5,979,162
2014-08-08 2014-08-06 13.838 465,977 +9,634 0.49% 6,448,013
2014-08-07 2014-08-05 13.370 456,343 -2,364 0.48% 6,101,160
2014-08-06 2014-08-04 12.835 458,707 +4,129 0.48% 5,887,456
2014-08-05 2014-08-01 12.902 454,578 +2,064 0.48% 5,864,848
2014-08-04 2014-07-31 13.035 452,514 -8,227 0.48% 5,898,719
2014-08-01 2014-07-30 12.367 460,741 -4,488 0.49% 5,697,963
2014-07-31 2014-07-29 12.434 465,229 +4,937 0.49% 5,784,566
2014-07-25 2014-07-23 12.033 460,292 +2,244 0.49% 5,538,562
2014-07-18 2014-07-16 11.832 458,048 -1,496 0.48% 5,419,701
2014-07-08 2014-07-04 11.966 459,544 -1,855 0.49% 5,498,841
2014-07-04 2014-07-02 11.565 461,399 +2,991 0.49% 5,335,975
2014-06-30 2014-06-26 11.899 458,408 +7,480 0.48% 5,454,604
2014-06-27 2014-06-25 11.632 450,928 -8,347 0.48% 5,245,024
2014-06-25 2014-06-23 11.632 459,275 +389 0.48% 5,342,114
2014-06-19 2014-06-17 12.434 458,886 +7,479 0.48% 5,705,698
2014-06-18 2014-06-16 12.634 451,407 +868 0.48% 5,703,234
2014-06-12 2014-06-10 12.033 450,539 -598 0.48% 5,421,207
2014-06-09 2014-06-05 12.166 451,137 +2,992 0.48% 5,488,718
2014-06-06 2014-06-04 12.033 448,145 +2,991 0.47% 5,392,400
2014-06-04 2014-05-30 12.367 445,154 +2,693 0.47% 5,505,200
2014-05-30 2014-05-28 12.701 442,461 +1,795 0.47% 5,619,784
2014-05-23 2014-05-21 12.367 440,666 -4,188 0.47% 5,449,697
2014-05-21 2014-05-19 12.568 444,854 +1,196 0.47% 5,590,703
2014-05-20 2014-05-16 12.902 443,658 +2,015 0.47% 5,723,961
2014-05-16 2014-05-14 12.166 441,643 -1,436 0.47% 5,373,210
2014-05-15 2014-05-13 12.300 443,079 +1,970 0.47% 5,449,919
2014-05-13 2014-05-09 11.565 441,109 -1,346 0.47% 5,101,326
2014-05-12 2014-05-08 11.698 442,455 +4,159 0.47% 5,176,047
2014-05-02 2014-04-29 11.899 438,296 -1,496 0.47% 5,215,291
2014-04-30 2014-04-28 12.367 439,792 +5,146 0.47% 5,438,888
2014-04-29 2014-04-25 12.902 434,646 +1,496 0.46% 5,607,691
2014-04-28 2014-04-24 13.102 433,150 +8,975 0.46% 5,675,256
2014-04-25 2014-04-23 12.969 424,175 -464 0.45% 5,500,952
2014-04-24 2014-04-22 12.902 424,639 +5,386 0.45% 5,478,583
2014-04-23 2014-04-17 13.102 419,253 -599 0.45% 5,493,173
2014-04-16 2014-04-14 13.236 419,852 +2,094 0.45% 5,557,155
2014-04-11 2014-04-09 13.637 417,758 +2,155 0.44% 5,696,997
2014-04-08 2014-04-04 14.105 415,603 -300 0.44% 5,862,086
2014-04-07 2014-04-03 13.971 415,903 -1,795 0.44% 5,810,713
2014-04-04 2014-04-02 13.704 417,698 -1,496 0.44% 5,724,101
2014-04-03 2014-04-01 14.038 419,194 -6,881 0.45% 5,884,715
2014-04-02 2014-03-31 13.303 426,075 +1,167 0.45% 5,668,005
2014-04-01 2014-03-28 13.236 424,908 -14,062 0.45% 5,624,076
2014-03-31 2014-03-27 12.969 438,970 +1,586 0.47% 5,692,822
2014-03-28 2014-03-26 14.038 437,384 +2,989 0.47% 6,140,069
2014-03-27 2014-03-25 14.372 434,395 -52,357 0.46% 6,243,302
2014-03-25 2014-03-21 14.640 486,752 -3,141 0.52% 7,125,952
2014-03-21 2014-03-19 14.840 489,893 -25 0.52% 7,270,182
2014-03-20 2014-03-18 14.907 489,918 -2,812 0.52% 7,303,303
2014-03-19 2014-03-17 14.974 492,730 +60 0.52% 7,378,160
2014-03-18 2014-03-14 15.041 492,670 -2,693 0.52% 7,410,196
2014-03-17 2014-03-13 15.375 495,363 -3,141 0.53% 7,616,272
2014-03-14 2014-03-12 15.044 498,504 -8,108 0.53% 7,499,381
2014-03-13 2014-03-11 15.972 506,612 -151 0.53% 8,091,395
2014-03-12 2014-03-10 16.237 506,763 +5,131 0.53% 8,228,144
2014-03-11 2014-03-07 16.899 501,632 +20,431 0.53% 8,477,276
2014-03-10 2014-03-06 16.899 481,201 -11,438 0.51% 8,132,005
2014-03-07 2014-03-05 16.170 492,639 +1,811 0.52% 7,966,169
2014-03-06 2014-03-04 16.170 490,828 -20,522 0.52% 7,936,885
2014-03-05 2014-03-03 15.044 511,350 -6,481 0.54% 7,692,633
2014-03-04 2014-02-28 14.580 517,831 -2,686 0.55% 7,549,908
2014-02-28 2014-02-26 14.050 520,517 +18,107 0.55% 7,313,103
2014-02-27 2014-02-25 13.718 502,410 +1,509 0.53% 6,892,226
2014-02-26 2014-02-24 14.447 500,901 +302 0.53% 7,236,679
2014-02-24 2014-02-20 14.712 500,599 -1,811 0.53% 7,365,019
2014-02-21 2014-02-19 14.447 502,410 +4,225 0.53% 7,258,480
2014-02-20 2014-02-18 14.911 498,185 -393 0.53% 7,428,550
2014-02-19 2014-02-17 15.309 498,578 -7,212 0.53% 7,632,662
2014-02-18 2014-02-14 14.911 505,790 +7,997 0.53% 7,541,950
2014-02-17 2014-02-13 15.044 497,793 -5,160 0.53% 7,488,685
2014-02-14 2014-02-12 15.176 502,953 +4,617 0.53% 7,632,974
2014-02-13 2014-02-11 15.441 498,336 +4,617 0.53% 7,695,008
2014-02-12 2014-02-10 15.972 493,719 -13,942 0.52% 7,885,474
2014-02-11 2014-02-07 15.441 507,661 -46,022 0.54% 7,838,999
2014-02-10 2014-02-06 14.779 553,683 +5,885 0.58% 8,182,706
2014-02-07 2014-02-05 15.176 547,798 +8,601 0.58% 8,313,556
2014-02-06 2014-02-04 16.899 539,197 +13,928 0.57% 9,112,102
2014-02-05 2014-01-30 13.785 525,269 +10,713 0.55% 7,240,624
2014-01-29 2014-01-27 12.989 514,556 -3,923 0.54% 6,683,741
2014-01-28 2014-01-24 13.122 518,479 -483 0.55% 6,803,420
2014-01-27 2014-01-23 13.122 518,962 -7,251 0.55% 6,809,758
2014-01-24 2014-01-22 13.321 526,213 -23,591 0.56% 7,009,524
2014-01-23 2014-01-21 11.465 549,804 -67,197 0.58% 6,303,546
2014-01-22 2014-01-20 9.742 617,001 -905 0.66% 6,010,825
2014-01-16 2014-01-14 9.477 617,906 +1,961 0.66% 5,855,842
2014-01-15 2014-01-13 9.676 615,945 -1,599 0.65% 5,959,718
2014-01-07 2014-01-03 9.079 617,544 +3,269 0.66% 5,606,856
2014-01-03 2013-12-31 9.477 614,275 +5,281 0.65% 5,821,431
2013-12-30 2013-12-24 9.411 608,994 +4,527 0.65% 5,731,025
2013-12-23 2013-12-19 9.212 604,467 +1,841 0.64% 5,568,245
2013-12-20 2013-12-18 9.411 602,626 +935 0.64% 5,671,098
2013-12-11 2013-12-09 10.073 601,691 -60 0.64% 6,061,052
2013-12-02 2013-11-28 10.073 601,751 -3,985 0.64% 6,061,394
2013-11-29 2013-11-27 10.270 605,736 -4,557 0.64% 6,221,173
2013-11-28 2013-11-26 9.941 610,293 -9,114 0.64% 6,067,078
2013-11-21 2013-11-19 10.402 619,407 -3,645 0.65% 6,443,139
2013-11-15 2013-11-13 9.875 623,052 -3,038 0.66% 6,152,900
2013-11-14 2013-11-12 10.270 626,090 -3,220 0.66% 6,430,217
2013-11-13 2013-11-11 10.468 629,310 -1,519 0.66% 6,587,582
2013-11-12 2013-11-08 10.534 630,829 -3,767 0.67% 6,645,014
2013-11-11 2013-11-07 10.797 634,596 -15,189 0.67% 6,851,812
2013-11-08 2013-11-06 10.402 649,785 -6,076 0.69% 6,759,134
2013-11-07 2013-11-05 10.139 655,861 -607 0.69% 6,649,620
2013-11-06 2013-11-04 10.205 656,468 -3,342 0.69% 6,698,993
2013-11-05 2013-11-01 10.139 659,810 +3,797 0.70% 6,689,658
2013-11-04 2013-10-31 10.600 656,013 -1,974 0.69% 6,953,486
2013-11-01 2013-10-30 10.336 657,987 -942 0.69% 6,801,133
2013-10-31 2013-10-29 10.863 658,929 -8,779 0.69% 7,157,920
2013-10-25 2013-10-23 9.744 667,708 +7,442 0.70% 6,505,978
2013-10-23 2013-10-21 9.612 660,266 -3,797 0.70% 6,346,526
2013-10-22 2013-10-18 9.283 664,063 +6,835 0.70% 6,164,426
2013-10-21 2013-10-17 9.744 657,228 -9,296 0.69% 6,403,863
2013-10-18 2013-10-16 8.954 666,524 +5,013 0.70% 5,967,865
2013-10-15 2013-10-10 8.756 661,511 +4,557 0.70% 5,792,326
2013-10-11 2013-10-09 9.085 656,954 +31,289 0.69% 5,968,680
2013-10-09 2013-10-07 8.888 625,665 -15,189 0.66% 5,560,834
2013-10-07 2013-10-03 9.546 640,854 +2,279 0.68% 6,117,745
2013-10-04 2013-10-02 8.954 638,575 -3,038 0.67% 5,717,617
2013-10-03 2013-09-30 9.085 641,613 +6,075 0.68% 5,829,301
2013-10-02 2013-09-27 9.415 635,538 -2,278 0.67% 5,983,315
2013-09-30 2013-09-26 9.349 637,816 -1,610 0.67% 5,962,770
2013-09-27 2013-09-25 9.283 639,426 +5,590 0.67% 5,935,724
2013-09-24 2013-09-19 9.020 633,836 -7,595 0.67% 5,716,915
2013-09-19 2013-09-17 9.085 641,431 +1,519 0.68% 5,827,648
2013-09-17 2013-09-13 9.217 639,912 +2,278 0.67% 5,898,106
2013-09-16 2013-09-12 9.283 637,634 +4,557 0.67% 5,919,089
2013-09-12 2013-09-10 9.546 633,077 -304 0.67% 6,043,504
2013-09-11 2013-09-09 9.480 633,381 +4,557 0.67% 6,004,707
2013-09-09 2013-09-05 9.480 628,824 -759 0.66% 5,961,504
2013-09-06 2013-09-04 9.217 629,583 -4,071 0.66% 5,802,903
2013-09-05 2013-09-03 9.151 633,654 -7,139 0.67% 5,798,708
2013-09-04 2013-09-02 9.085 640,793 -759 0.68% 5,821,851
2013-09-03 2013-08-30 9.151 641,552 -5,317 0.68% 5,870,985
2013-08-30 2013-08-28 8.888 646,869 +13,671 0.68% 5,749,292
2013-08-29 2013-08-27 9.020 633,198 +4,860 0.67% 5,711,161
2013-08-28 2013-08-26 9.612 628,338 -3,038 0.66% 6,039,632
2013-08-27 2013-08-23 9.415 631,376 -2,430 0.67% 5,944,131
2013-08-23 2013-08-21 8.756 633,806 +7,595 0.67% 5,549,735
2013-08-22 2013-08-20 8.625 626,211 -760 0.66% 5,400,777
2013-08-21 2013-08-19 8.954 626,971 +425 0.66% 5,613,719
2013-08-20 2013-08-16 9.283 626,546 +32,202 0.66% 5,816,160
2013-08-19 2013-08-15 9.151 594,344 +11,665 0.63% 5,438,974
2013-08-15 2013-08-12 9.217 582,679 -1,519 0.61% 5,370,586
2013-08-13 2013-08-09 9.349 584,198 +13,670 0.62% 5,461,509
2013-08-12 2013-08-08 9.480 570,528 +2,279 0.60% 5,408,835
2013-08-09 2013-08-07 8.954 568,249 +10,608 0.60% 5,087,939
2013-08-08 2013-08-06 9.546 557,641 +4,709 0.59% 5,323,374
2013-08-07 2013-08-05 10.139 552,932 +12,037 0.58% 5,606,047
2013-07-16 2013-07-12 7.242 540,895 +4,556 0.57% 3,917,147
2013-06-19 2013-06-17 7.769 536,339 +760 0.57% 4,166,637
2013-06-18 2013-06-14 7.769 535,579 +2,856 0.56% 4,160,733
2013-06-13 2013-06-10 7.900 532,723 -1,519 0.56% 4,208,690
2013-05-16 2013-05-14 7.900 534,242 +3,776 0.56% 4,220,691
2013-04-12 2013-04-10 8.098 530,466 -1,519 0.57% 4,295,631
2013-03-20 2013-03-18 7.900 531,985 -508 0.57% 4,202,860
2013-03-15 2013-03-13 8.098 532,493 +1,458 0.57% 4,312,045
2013-03-14 2013-03-12 8.098 531,035 -8,635 0.57% 4,300,238
2013-03-06 2013-03-04 8.098 539,670 +217 0.57% 4,370,163
2013-02-28 2013-02-26 8.227 539,453 -1,235 0.57% 4,438,300
2013-02-06 2013-02-04 8.551 540,688 +2,062 0.57% 4,623,598
2013-01-28 2013-01-24 9.070 538,626 -6,174 0.57% 4,885,114
2013-01-24 2013-01-22 9.005 544,800 -1,544 0.58% 4,905,816
2013-01-23 2013-01-21 8.940 546,344 -1,019 0.58% 4,884,326
2013-01-21 2013-01-17 9.134 547,363 +1,019 0.58% 4,999,815
2013-01-18 2013-01-16 8.875 546,344 +15,436 0.58% 4,848,932
2013-01-17 2013-01-15 8.810 530,908 -1,852 0.56% 4,677,540
2013-01-15 2013-01-11 8.551 532,760 -3,581 0.56% 4,555,803
2013-01-14 2013-01-10 8.746 536,341 -6,792 0.57% 4,690,662
2013-01-10 2013-01-08 8.098 543,133 +4,353 0.57% 4,398,206
2013-01-09 2013-01-07 8.163 538,780 +2,779 0.57% 4,397,860
2012-12-04 2012-11-30 7.060 536,001 -5,010 0.57% 3,784,231
2012-11-29 2012-11-27 7.060 541,011 -1,558 0.57% 3,819,603
2012-11-08 2012-11-06 6.868 542,569 +9,753 0.57% 3,726,131
2012-11-07 2012-11-05 6.675 532,816 -3,116 0.56% 3,556,559
2012-10-31 2012-10-29 6.868 535,932 +3,116 0.56% 3,680,551
2012-10-30 2012-10-26 6.739 532,816 -2,617 0.56% 3,590,756
2012-10-29 2012-10-25 6.868 535,433 +1,963 0.56% 3,677,124
2012-10-15 2012-10-11 6.418 533,470 +1,558 0.56% 3,423,966
2012-09-25 2012-09-21 6.739 531,912 -2,493 0.56% 3,584,664
2012-08-17 2012-08-15 6.354 534,405 -1,090 0.56% 3,395,667
2012-06-18 2012-06-14 5.841 535,495 +3,022 0.56% 3,127,636
2012-06-05 2012-06-01 5.969 532,473 -328 0.56% 3,178,337
2012-05-31 2012-05-29 6.033 532,801 -7,790 0.56% 3,214,491
2012-05-25 2012-05-23 6.033 540,591 +2,620 0.57% 3,261,490
2012-05-17 2012-05-15 6.226 537,971 +1,059 0.57% 3,349,269
2012-04-24 2012-04-20 6.739 536,912 -1,558 0.57% 3,618,360
2012-03-28 2012-03-26 6.868 538,470 -75,174 0.57% 3,697,981
2012-03-27 2012-03-23 6.996 613,644 +1,558 0.65% 4,293,015
2012-03-26 2012-03-22 6.996 612,086 -4,674 0.65% 4,282,115
2012-03-20 2012-03-16 7.187 616,760 -15,069 0.65% 4,432,529
2012-03-19 2012-03-15 7.124 631,829 -6,241 0.65% 4,501,341
2012-03-16 2012-03-14 7.187 638,070 +6,241 0.66% 4,585,679
2012-03-15 2012-03-13 7.124 631,829 -5 0.65% 4,501,341
2012-03-14 2012-03-12 6.999 631,834 +4,545 0.65% 4,422,405
2012-03-06 2012-03-02 7.312 627,289 +8,001 0.65% 4,586,602
2012-02-29 2012-02-27 6.999 619,288 -2,881 0.64% 4,334,592
2012-02-22 2012-02-20 7.187 622,169 -6,848 0.64% 4,471,402
2012-02-21 2012-02-17 7.187 629,017 +6,848 0.65% 4,520,617
2012-02-20 2012-02-16 6.999 622,169 -1,600 0.64% 4,354,757
2012-02-16 2012-02-14 6.874 623,769 +1,600 0.64% 4,287,992
2012-02-15 2012-02-13 7.124 622,169 -10,241 0.64% 4,432,520
2012-02-14 2012-02-10 6.687 632,410 -10,721 0.65% 4,228,828
2012-02-13 2012-02-09 6.562 643,131 +6,881 0.66% 4,220,134
2012-02-10 2012-02-08 6.374 636,250 -1,618 0.66% 4,055,697
2012-02-08 2012-02-06 6.312 637,868 +3,200 0.66% 4,026,148
2012-02-02 2012-01-31 6.124 634,668 +2,465 0.66% 3,886,961
2012-02-01 2012-01-30 5.874 632,203 +4,800 0.65% 3,713,829
2012-01-31 2012-01-27 6.312 627,403 +1,280 0.65% 3,960,094
2012-01-17 2012-01-13 5.749 626,123 +1,012 0.65% 3,599,855
2012-01-06 2012-01-04 6.187 625,111 -8 0.65% 3,867,496
2011-12-06 2011-12-02 6.502 625,119 -8,157 0.65% 4,064,652
2011-11-30 2011-11-28 6.316 633,276 -1,163 0.65% 4,000,042
2011-11-16 2011-11-14 7.183 634,439 +3,876 0.65% 4,557,421
2011-11-10 2011-11-08 7.245 630,563 -485 0.65% 4,568,627
2011-11-08 2011-11-04 7.307 631,048 -4,489 0.65% 4,611,219
2011-11-03 2011-11-01 6.812 635,537 -3,634 0.65% 4,329,172
2011-11-02 2011-10-31 6.998 639,171 +4,844 0.66% 4,472,670
2011-10-26 2011-10-24 6.378 634,327 -9,689 0.65% 4,045,962
2011-10-24 2011-10-20 6.007 644,016 +6,459 0.66% 3,868,474
2011-10-17 2011-10-13 6.378 637,557 +3,230 0.66% 4,066,564
2011-10-14 2011-10-12 5.945 634,327 -2,099 0.65% 3,770,993
2011-10-07 2011-10-04 5.264 636,426 -13,726 0.66% 3,349,949
2011-10-06 2011-10-03 5.573 650,152 -7,752 0.67% 3,623,504
2011-10-04 2011-09-30 6.193 657,904 -40,016 0.68% 4,074,120
2011-09-28 2011-09-26 5.945 697,920 -2,333 0.72% 4,149,046
2011-09-19 2011-09-15 7.493 700,253 +8,075 0.72% 5,247,007
2011-08-25 2011-08-23 7.741 692,178 -6,998 0.71% 5,357,956
2011-08-18 2011-08-16 8.174 699,176 -2,421 0.72% 5,715,205
2011-08-10 2011-08-08 8.484 701,597 +4,295 0.72% 5,952,229
2011-08-09 2011-08-05 9.165 697,302 +485 0.72% 6,390,781
2011-07-11 2011-07-07 10.094 696,817 -1,454 0.72% 7,033,600
2011-06-23 2011-06-21 9.537 698,271 +4,522 0.72% 6,659,108
2011-06-21 2011-06-17 9.537 693,749 -65 0.71% 6,615,984
2011-06-20 2011-06-16 9.598 693,814 -2,907 0.71% 6,659,568
2011-06-16 2011-06-14 9.784 696,721 +1,454 0.72% 6,816,906
2011-06-09 2011-06-07 9.908 695,267 +3,230 0.72% 6,888,790
2011-05-17 2011-05-13 10.589 692,037 -39,403 0.71% 7,328,191
2011-05-16 2011-05-12 10.651 731,440 -42,457 0.75% 7,790,736
2011-05-13 2011-05-11 10.218 773,897 -6,783 0.80% 7,907,486
2011-05-11 2011-05-06 9.722 780,680 +7,092 0.80% 7,590,040
2011-04-27 2011-04-21 10.032 773,588 -18,377 0.81% 7,760,614
2011-04-21 2011-04-19 9.846 791,965 -2,422 0.83% 7,797,842
2011-04-20 2011-04-18 9.846 794,387 +1,518 0.83% 7,821,690
2011-04-18 2011-04-14 9.970 792,869 +7,105 0.83% 7,904,941
2011-04-14 2011-04-12 10.006 785,764 -16,621 0.82% 7,862,429
2011-04-12 2011-04-08 9.885 802,385 -3,726 0.82% 7,931,422
2011-04-11 2011-04-07 9.703 806,111 +3,726 0.83% 7,821,598
2011-04-04 2011-03-31 9.945 802,385 -989 0.82% 7,980,082
2011-04-01 2011-03-30 10.006 803,374 +1,946 0.82% 8,038,637
2011-03-30 2011-03-28 9.642 801,428 -1,649 0.82% 7,727,559
2011-03-24 2011-03-22 9.400 803,077 -4,947 0.82% 7,548,655
2011-03-22 2011-03-18 9.157 808,024 -23,819 0.83% 7,399,151
2011-03-21 2011-03-17 9.157 831,843 -30 0.85% 7,617,264
2011-03-18 2011-03-16 9.400 831,873 -9,498 0.85% 7,819,328
2011-03-17 2011-03-15 9.278 841,371 +6,266 0.86% 7,806,559
2011-03-16 2011-03-14 9.642 835,105 -1,978 0.85% 8,052,280
2011-03-14 2011-03-10 9.582 837,083 +5,342 0.86% 8,020,589
2011-03-10 2011-03-08 9.523 831,741 -30,478 0.85% 7,920,833
2011-03-08 2011-03-04 9.583 862,219 -7,302 0.87% 8,262,401
2011-03-04 2011-03-02 9.464 869,521 +3,360 0.87% 8,228,866
2011-03-03 2011-03-01 9.404 866,161 +3,360 0.87% 8,145,514
2011-03-01 2011-02-25 9.583 862,801 -3,360 0.87% 8,267,978
2011-02-25 2011-02-23 9.464 866,161 -7,897 0.87% 8,197,068
2011-02-24 2011-02-22 9.464 874,058 +2,710 0.88% 8,271,803
2011-02-22 2011-02-18 9.940 871,348 +3,361 0.88% 8,661,057
2011-02-21 2011-02-17 9.821 867,987 -3,361 0.87% 8,524,324
2011-02-18 2011-02-16 9.761 871,348 -1,613 0.88% 8,505,469
2011-02-15 2011-02-11 9.404 872,961 +1,458 0.88% 8,209,462
2011-02-14 2011-02-10 9.345 871,503 +1,915 0.88% 8,143,879
2011-02-11 2011-02-09 9.583 869,588 -1,915 0.88% 8,333,016
2011-02-10 2011-02-08 9.702 871,503 +1,658 0.88% 8,455,110
2011-02-09 2011-02-07 9.761 869,845 +3,024 0.88% 8,490,798
2011-02-08 2011-02-02 9.940 866,821 -30,242 0.88% 8,616,059
2011-02-07 2011-01-31 9.761 897,063 +30,175 0.91% 8,756,480
2011-02-01 2011-01-28 9.940 866,888 -1,209 0.88% 8,616,725
2011-01-31 2011-01-27 9.999 868,097 +255,918 0.88% 8,680,412
2011-01-28 2011-01-26 9.999 612,179 +1,680 0.90% 6,121,396
2011-01-26 2011-01-24 9.940 610,499 +13,441 0.89% 6,068,260
2011-01-24 2011-01-20 10.118 597,058 +1,344 0.87% 6,041,270
2011-01-21 2011-01-19 10.237 595,714 +2,924 0.87% 6,098,584
2011-01-20 2011-01-18 9.880 592,790 +3,763 0.87% 5,856,953
2011-01-19 2011-01-17 9.940 589,027 +18,346 0.86% 5,854,832
2011-01-17 2011-01-13 10.595 570,681 +6,721 0.83% 6,046,112
2011-01-14 2011-01-12 10.237 563,960 +22,110 0.83% 5,773,505
2011-01-13 2011-01-11 10.654 541,850 -3,360 0.79% 5,772,911
2011-01-11 2011-01-07 10.714 545,210 -5,040 0.80% 5,841,160
2011-01-05 2011-01-03 10.535 550,250 -840 0.81% 5,796,904
2011-01-04 2010-12-31 10.654 551,090 +11,592 0.81% 5,871,355
2011-01-03 2010-12-29 10.741 539,498 +4,234 0.79% 5,794,784
2010-12-30 2010-12-28 10.520 535,264 -45,213 0.78% 5,630,764
2010-12-29 2010-12-24 10.520 580,477 +2,890 0.79% 6,106,387
2010-12-28 2010-12-22 10.686 577,587 +325 0.79% 6,171,922
2010-12-21 2010-12-17 10.520 577,262 +1,986 0.79% 6,072,567
2010-12-20 2010-12-16 10.520 575,276 +39,736 0.78% 6,051,675
2010-12-17 2010-12-15 10.796 535,540 +180 0.73% 5,781,922
2010-12-15 2010-12-13 10.907 535,360 +3,251 0.73% 5,839,261
2010-12-14 2010-12-10 10.963 532,109 -216 0.72% 5,833,262
2010-12-13 2010-12-09 10.796 532,325 +3,973 0.72% 5,747,212
2010-12-10 2010-12-08 10.907 528,352 -8,176 0.72% 5,762,823
2010-12-09 2010-12-07 10.963 536,528 -5,350 0.73% 5,881,706
2010-12-08 2010-12-06 10.963 541,878 -36 0.74% 5,940,355
2010-12-07 2010-12-03 11.073 541,914 +9,573 0.74% 6,000,758
2010-12-06 2010-12-02 11.184 532,341 -1,229 0.72% 5,953,701
2010-12-03 2010-12-01 11.516 533,570 -9,753 0.73% 6,144,697
2010-11-23 2010-11-19 13.703 543,323 -5,488 0.74% 7,445,245
2010-11-22 2010-11-18 13.703 548,811 -72 0.74% 7,520,448
2010-11-17 2010-11-15 13.977 548,883 +5,473 0.74% 7,671,864
2010-11-16 2010-11-12 13.977 543,410 -2,737 0.73% 7,595,366
2010-11-11 2010-11-09 14.251 546,147 +3,649 0.74% 7,783,301
2010-11-10 2010-11-08 14.251 542,498 -15 0.73% 7,731,298
2010-11-08 2010-11-04 13.703 542,513 -1,972 0.73% 7,434,146
2010-11-05 2010-11-03 13.484 544,485 +3,649 0.73% 7,341,790
2010-11-04 2010-11-02 13.429 540,836 +12,771 0.73% 7,262,942
2010-11-01 2010-10-28 12.991 528,065 +5,108 0.71% 6,859,882
2010-10-29 2010-10-27 12.991 522,957 +1,824 0.70% 6,793,526
2010-10-28 2010-10-26 12.936 521,133 +9,122 0.70% 6,741,266
2010-10-27 2010-10-25 13.100 512,011 +570 0.69% 6,707,460
2010-10-26 2010-10-22 13.539 511,441 -3,284 0.69% 6,924,261
2010-10-25 2010-10-21 13.539 514,725 +3,503 0.69% 6,968,722
2010-10-22 2010-10-20 13.977 511,222 -42,691 0.69% 7,145,467
2010-10-21 2010-10-19 14.799 553,913 -3,649 0.75% 8,197,591
2010-10-20 2010-10-18 14.799 557,562 -1,716 0.75% 8,251,594
2010-10-18 2010-10-14 14.525 559,278 +7,298 0.75% 8,123,712
2010-10-15 2010-10-13 14.525 551,980 -4,014 0.74% 8,017,706
2010-10-14 2010-10-12 14.525 555,994 -1,751 0.75% 8,076,011
2010-10-11 2010-10-07 14.525 557,745 -13,318 0.75% 8,101,445
2010-10-08 2010-10-06 14.525 571,063 -11,530 0.77% 8,294,893
2010-10-07 2010-10-05 15.073 582,593 -41,779 0.78% 8,781,705
2010-10-06 2010-10-04 14.251 624,372 -40,100 0.84% 8,898,108
2010-10-05 2010-09-30 13.977 664,472 -14,595 0.90% 9,287,477
2010-10-04 2010-09-29 13.703 679,067 +14,595 0.91% 9,305,368
2010-09-30 2010-09-28 13.977 664,472 -16,420 0.90% 9,287,477
2010-09-29 2010-09-27 13.977 680,892 -620 0.92% 9,516,984
2010-09-28 2010-09-24 13.594 681,512 +5,473 0.92% 9,264,161
2010-09-27 2010-09-22 13.429 676,039 -7,480 0.91% 9,078,597
2010-09-24 2010-09-21 13.100 683,519 +4,196 0.92% 8,954,254
2010-09-22 2010-09-20 13.100 679,323 -20,798 0.92% 8,899,285
2010-09-20 2010-09-16 12.552 700,121 +4,379 0.94% 8,787,989
2010-09-17 2010-09-15 12.607 695,742 +4,816 0.94% 8,771,159
2010-09-16 2010-09-14 11.291 690,926 +2,919 0.93% 7,801,528
2010-09-15 2010-09-13 11.237 688,007 +7,298 0.93% 7,730,857
2010-09-13 2010-09-09 11.237 680,709 +4,597 0.92% 7,648,852
2010-09-10 2010-09-08 11.346 676,112 -2,591 0.91% 7,671,316
2010-09-09 2010-09-07 11.456 678,703 -3,101 0.91% 7,775,118
2010-09-02 2010-08-31 10.908 681,804 +401 0.92% 7,436,927
2010-09-01 2010-08-30 11.182 681,403 -3,830 0.92% 7,619,301
2010-08-30 2010-08-26 11.291 685,233 +1,824 0.92% 7,737,246
2010-08-26 2010-08-24 11.401 683,409 -148 0.92% 7,791,569
2010-08-25 2010-08-23 11.620 683,557 +4,342 0.92% 7,943,127
2010-08-23 2010-08-19 11.456 679,215 +3,649 0.92% 7,780,983
2010-08-19 2010-08-17 11.401 675,566 +7,297 0.91% 7,702,151
2010-08-13 2010-08-11 11.565 668,269 +3,284 0.90% 7,728,846
2010-08-12 2010-08-10 11.511 664,985 +3,649 0.90% 7,654,416
2010-08-11 2010-08-09 11.840 661,336 +10,581 0.89% 7,829,911
2010-08-10 2010-08-06 11.840 650,755 +7,298 0.88% 7,704,637
2010-08-09 2010-08-05 11.565 643,457 +2,810 0.87% 7,441,884
2010-08-05 2010-08-03 11.291 640,647 +2,189 0.86% 7,233,807
2010-08-04 2010-08-02 11.127 638,458 +6,203 0.86% 7,104,103
2010-07-30 2010-07-28 11.182 632,255 -9,779 0.85% 7,069,738
2010-07-29 2010-07-27 11.237 642,034 -4,014 0.86% 7,214,277
2010-07-28 2010-07-26 11.072 646,048 -4,561 0.87% 7,153,146
2010-07-27 2010-07-23 10.798 650,609 +365 0.88% 7,025,338
2010-07-19 2010-07-15 10.305 650,244 +3,649 0.88% 6,700,622
2010-07-15 2010-07-13 10.524 646,595 +1,824 0.87% 6,804,786
2010-07-14 2010-07-12 10.579 644,771 +4,196 0.87% 6,820,932
2010-07-13 2010-07-09 10.360 640,575 +5,839 0.86% 6,636,097
2010-07-12 2010-07-08 10.414 634,736 +6,604 0.86% 6,610,398
2010-07-08 2010-07-06 10.853 628,132 +3,649 0.85% 6,817,058
2010-07-07 2010-07-05 10.908 624,483 +6,385 0.84% 6,811,686
2010-07-02 2010-06-29 11.894 618,098 -4,561 0.83% 7,351,873
2010-06-28 2010-06-24 12.168 622,659 -44 0.84% 7,576,771
2010-06-23 2010-06-21 12.388 622,703 +4,670 0.84% 7,713,834
2010-06-22 2010-06-18 12.223 618,033 +2,737 0.83% 7,554,356
2010-06-15 2010-06-11 11.785 615,296 -21,711 0.83% 7,251,093
2010-06-11 2010-06-09 11.949 637,007 -887 0.86% 7,611,699
2010-06-08 2010-06-04 12.059 637,894 +729 0.87% 7,692,227
2010-06-03 2010-06-01 12.223 637,165 -3,466 0.87% 7,788,211
2010-06-02 2010-05-31 11.565 640,631 -1,131 0.87% 7,409,200
2010-06-01 2010-05-28 11.894 641,762 +16,091 0.87% 7,633,341
2010-05-31 2010-05-27 11.237 625,671 +7,298 0.85% 7,030,412
2010-05-28 2010-05-26 10.963 618,373 +7,443 0.84% 6,778,934
2010-05-27 2010-05-25 11.565 610,930 +10,947 0.83% 7,065,694
2010-05-25 2010-05-20 12.168 599,983 -913 0.82% 7,300,840
2010-05-19 2010-05-17 12.936 600,896 -6,385 0.82% 7,773,064
2010-05-18 2010-05-14 12.991 607,281 -3,649 0.83% 7,888,945
2010-05-13 2010-05-11 13.155 610,930 +912 0.83% 8,036,808
2010-05-11 2010-05-07 12.936 610,018 +25,542 0.83% 7,891,064
2010-05-10 2010-05-06 13.045 584,476 +41,961 0.79% 7,624,731
2010-05-07 2010-05-05 13.484 542,515 +5,473 0.74% 7,315,226
2010-05-06 2010-05-04 13.977 537,042 -9,122 0.73% 7,506,359
2010-05-05 2010-05-03 13.977 546,164 -19,156 0.74% 7,633,859
2010-05-03 2010-04-29 14.251 565,320 -3,649 0.77% 8,056,541
2010-04-30 2010-04-28 14.525 568,969 -912 0.77% 8,264,477
2010-04-29 2010-04-27 13.977 569,881 -1,824 0.77% 7,965,357
2010-04-28 2010-04-26 14.251 571,705 -985 0.78% 8,147,535
2010-04-27 2010-04-23 14.251 572,690 -2,737 0.78% 8,161,573
2010-04-26 2010-04-22 13.977 575,427 -9,122 0.78% 8,042,875
2010-04-23 2010-04-21 14.251 584,549 -547 0.79% 8,330,579
2010-04-22 2010-04-20 14.251 585,096 -9,122 0.79% 8,338,374
2010-04-21 2010-04-19 14.251 594,218 +3,648 0.81% 8,468,375
2010-04-19 2010-04-15 14.799 590,570 -4,196 0.80% 8,740,093
2010-04-16 2010-04-14 14.799 594,766 +2,737 0.81% 8,802,191
2010-04-15 2010-04-13 14.799 592,029 -8,064 0.80% 8,761,685
2010-04-14 2010-04-12 14.799 600,093 +1,642 0.82% 8,881,028
2010-04-13 2010-04-09 14.635 598,451 +620 0.81% 8,758,319
2010-04-12 2010-04-08 14.635 597,831 -15,941 0.81% 8,749,245
2010-04-09 2010-04-07 14.364 613,772 +1,845 0.82% 8,816,198
2010-04-08 2010-04-01 14.093 611,927 -1,845 0.82% 8,623,853
2010-04-07 2010-03-31 14.093 613,772 -5,535 0.82% 8,649,855
2010-03-29 2010-03-25 13.822 619,307 -1,845 0.83% 8,560,016
2010-03-26 2010-03-24 13.822 621,152 +7,380 0.83% 8,585,517
2010-03-25 2010-03-23 14.093 613,772 +3,689 0.82% 8,649,855
2010-03-24 2010-03-22 14.093 610,083 -13,836 0.82% 8,597,866
2010-03-23 2010-03-19 14.093 623,919 +1,476 0.84% 8,792,856
2010-03-19 2010-03-17 13.822 622,443 +10,921 0.84% 8,603,362
2010-03-18 2010-03-16 14.093 611,522 +1,107 0.82% 8,618,146
2010-03-17 2010-03-15 14.906 610,415 +923 0.82% 9,098,846
2010-03-15 2010-03-11 15.177 609,492 -5,535 0.82% 9,250,271
2010-03-11 2010-03-09 15.177 615,027 -3,690 0.83% 9,334,276
2010-03-10 2010-03-08 15.177 618,717 -774 0.83% 9,390,279
2010-03-09 2010-03-05 14.364 619,491 +922 0.83% 8,898,346
2010-03-08 2010-03-04 14.364 618,569 -3,690 0.83% 8,885,102
2010-03-04 2010-03-02 14.364 622,259 +647 0.84% 8,938,105
2010-03-03 2010-03-01 14.093 621,612 -369 0.84% 8,760,344
2010-03-02 2010-02-26 14.093 621,981 +3,690 0.84% 8,765,544
2010-02-26 2010-02-24 14.364 618,291 +5,535 0.83% 8,881,109
2010-02-24 2010-02-22 14.093 612,756 -1,845 0.82% 8,635,537
2010-02-23 2010-02-19 13.822 614,601 +7,084 0.83% 8,494,970
2010-02-19 2010-02-17 14.093 607,517 -369 0.82% 8,561,704
2010-02-18 2010-02-12 14.093 607,886 -3,690 0.82% 8,566,904
2010-02-12 2010-02-10 14.093 611,576 +628 0.82% 8,618,907
2010-02-11 2010-02-09 13.822 610,948 +1,844 0.82% 8,444,478
2010-02-10 2010-02-08 13.822 609,104 -18,448 0.82% 8,418,991
2010-02-08 2010-02-04 14.364 627,552 +3,689 0.84% 9,014,134
2010-02-05 2010-02-03 14.635 623,863 +923 0.84% 9,130,223
2010-02-02 2010-01-29 14.093 622,940 -1,845 0.84% 8,779,059
2010-02-01 2010-01-28 14.093 624,785 +738 0.84% 8,805,061
2010-01-29 2010-01-27 13.822 624,047 -1,107 0.84% 8,625,532
2010-01-28 2010-01-26 14.093 625,154 +4,096 0.84% 8,810,261
2010-01-27 2010-01-25 14.906 621,058 +1,217 0.83% 9,257,490
2010-01-26 2010-01-22 14.635 619,841 -2,952 0.83% 9,071,361
2010-01-25 2010-01-21 15.177 622,793 +1,661 0.84% 9,452,140
2010-01-22 2010-01-20 15.719 621,132 +8,486 0.83% 9,763,607
2010-01-21 2010-01-19 16.261 612,646 +369 0.83% 9,962,292
2010-01-20 2010-01-18 15.719 612,277 +22,139 0.83% 9,624,415
2010-01-19 2010-01-15 15.177 590,138 -9,963 0.80% 8,956,535
2010-01-18 2010-01-14 14.906 600,101 -21,474 0.81% 8,945,105
2010-01-15 2010-01-13 14.364 621,575 -4,428 0.84% 8,928,280
2010-01-14 2010-01-12 14.364 626,003 +2,398 0.85% 8,991,884
2010-01-13 2010-01-11 14.364 623,605 -3,505 0.84% 8,957,439
2010-01-12 2010-01-08 14.093 627,110 +2,583 0.85% 8,837,827
2010-01-11 2010-01-07 14.093 624,527 +1,291 0.85% 8,801,425
2010-01-08 2010-01-06 14.364 623,236 -2,988 0.84% 8,952,139
2010-01-07 2010-01-05 14.364 626,224 -2,030 0.85% 8,995,058
2010-01-06 2010-01-04 13.822 628,254 +9,225 0.85% 8,683,681
2010-01-05 2009-12-31 13.822 619,029 +2,164 0.84% 8,556,173
2009-12-29 2009-12-24 13.551 616,865 -585 0.83% 8,359,081
2009-12-28 2009-12-22 13.551 617,450 +2,768 0.84% 8,367,008
2009-12-23 2009-12-21 13.551 614,682 +1,955 0.83% 8,329,500
2009-12-22 2009-12-18 13.171 612,727 +9,625 0.83% 8,070,523
2009-12-21 2009-12-17 13.822 603,102 +4,981 0.82% 8,336,032
2009-12-17 2009-12-15 14.635 598,121 +553 0.81% 8,753,490
2009-12-16 2009-12-14 14.364 597,568 +8,561 0.81% 8,583,445
2009-12-15 2009-12-11 14.364 589,007 +2,398 0.80% 8,460,475
2009-12-14 2009-12-10 14.635 586,609 +3,690 0.79% 8,585,012
2009-12-11 2009-12-09 14.364 582,919 +4,981 0.79% 8,373,027
2009-12-10 2009-12-08 14.906 577,938 +37 0.78% 8,614,743
2009-12-08 2009-12-04 14.906 577,901 +922 0.78% 8,614,192
2009-12-07 2009-12-03 14.635 576,979 -738 0.78% 8,444,077
2009-12-04 2009-12-02 14.635 577,717 +8,856 0.78% 8,454,877
2009-12-02 2009-11-30 14.364 568,861 +922 0.77% 8,171,098
2009-12-01 2009-11-27 14.364 567,939 +369 0.77% 8,157,855
2009-11-30 2009-11-26 14.906 567,570 -57,192 0.77% 8,460,198
2009-11-27 2009-11-25 14.906 624,762 -5,165 0.85% 9,312,702
2009-11-26 2009-11-24 14.906 629,927 -22,139 0.85% 9,389,691
2009-11-25 2009-11-23 14.906 652,066 -9,409 0.88% 9,719,695
2009-11-24 2009-11-20 15.042 661,475 -738 0.90% 9,949,582
2009-11-23 2009-11-19 14.773 662,213 -5,966 0.90% 9,782,813
2009-11-20 2009-11-18 15.042 668,179 -19,062 0.90% 10,050,420
2009-11-19 2009-11-17 15.042 687,241 -5,584 0.92% 10,337,141
2009-11-18 2009-11-16 14.773 692,825 -17,685 0.93% 10,235,041
2009-11-17 2009-11-13 15.042 710,510 -10,052 0.95% 10,687,142
2009-11-16 2009-11-12 15.042 720,562 -5,584 0.97% 10,838,339
2009-11-13 2009-11-11 15.310 726,146 -931 0.97% 11,117,373
2009-11-12 2009-11-10 14.773 727,077 -2,420 0.98% 10,741,043
2009-11-11 2009-11-09 15.042 729,497 -2,048 0.98% 10,972,735
2009-11-10 2009-11-06 14.773 731,545 -5,212 0.98% 10,807,049
2009-11-09 2009-11-05 14.504 736,757 +2,234 0.99% 10,686,153
2009-11-05 2009-11-03 14.504 734,523 -21,221 0.99% 10,653,751
2009-11-04 2009-11-02 14.504 755,744 -1,490 1.01% 10,961,547
2009-11-03 2009-10-30 13.967 757,234 +12,286 1.02% 10,576,374
2009-11-02 2009-10-29 14.236 744,948 -117,275 1.00% 10,604,866
2009-10-29 2009-10-27 14.773 862,223 +55,845 1.16% 12,737,543
2009-10-28 2009-10-23 14.773 806,378 +6,516 1.08% 11,912,550
2009-10-27 2009-10-22 14.773 799,862 +11,169 1.07% 11,816,289
2009-10-23 2009-10-21 14.773 788,693 +112,435 1.06% 11,651,291
2009-10-22 2009-10-20 16.116 676,258 -2,760 0.91% 10,898,508
2009-10-20 2009-10-16 15.847 679,018 +18,615 0.91% 10,760,604
2009-10-19 2009-10-15 15.579 660,403 +3,723 0.89% 10,288,224
2009-10-16 2009-10-14 16.116 656,680 -10,424 0.88% 10,582,990
2009-10-15 2009-10-13 15.310 667,104 -5,138 0.89% 10,213,434
2009-10-14 2009-10-12 14.504 672,242 -4,095 0.90% 9,750,408
2009-10-13 2009-10-09 14.236 676,337 -14,148 0.91% 9,628,140
2009-10-09 2009-10-07 14.504 690,485 +8,005 0.93% 10,015,010
2009-10-08 2009-10-06 14.236 682,480 +558 0.92% 9,715,590
2009-10-06 2009-10-02 13.967 681,922 +2,681 0.91% 9,524,483
2009-10-02 2009-09-29 14.773 679,241 -1,862 0.91% 10,034,366
2009-09-29 2009-09-25 15.042 681,103 -40,953 0.91% 10,244,817
2009-09-23 2009-09-21 15.042 722,056 -37 0.97% 10,860,811
2009-09-22 2009-09-18 15.042 722,093 +558 0.97% 10,861,368
2009-09-21 2009-09-17 15.310 721,535 -39,874 0.97% 11,046,778
2009-09-18 2009-09-16 14.773 761,409 -558 1.02% 11,248,227
2009-09-14 2009-09-10 15.042 761,967 -931 1.02% 11,461,133
2009-09-09 2009-09-07 15.042 762,898 -2,978 1.02% 11,475,137
2009-09-07 2009-09-03 14.773 765,876 +1,861 1.03% 11,314,217
2009-09-04 2009-09-02 14.773 764,015 -986 1.02% 11,286,725
2009-09-03 2009-09-01 14.773 765,001 +3,909 1.03% 11,301,291
2009-09-02 2009-08-31 14.504 761,092 +976 1.02% 11,039,116
2009-09-01 2009-08-28 15.310 760,116 -3,537 1.02% 11,637,457
2009-08-31 2009-08-27 15.310 763,653 +745 1.02% 11,691,609
2009-08-26 2009-08-24 15.579 762,908 -16,344 1.02% 11,885,119
2009-08-24 2009-08-20 15.042 779,252 +11,541 1.05% 11,721,126
2009-08-21 2009-08-19 14.773 767,711 -1,117 1.03% 11,341,326
2009-08-19 2009-08-17 15.310 768,828 +31,460 1.03% 11,770,839
2009-08-18 2009-08-14 15.579 737,368 +7,818 0.99% 11,487,239
2009-08-14 2009-08-12 15.847 729,550 -5,212 0.98% 11,561,400
2009-08-12 2009-08-10 16.116 734,762 -1,862 0.99% 11,841,352
2009-08-11 2009-08-07 15.847 736,624 -8,004 0.99% 11,673,504
2009-08-10 2009-08-06 16.653 744,628 -18,057 1.00% 12,400,364
2009-08-07 2009-08-05 15.847 762,685 -16,381 1.02% 12,086,501
2009-08-06 2009-08-04 16.116 779,066 -5,585 1.04% 12,555,351
2009-08-05 2009-08-03 16.385 784,651 -7,446 1.05% 12,856,115
2009-08-04 2009-07-31 15.847 792,097 -2,792 1.06% 12,552,602
2009-07-31 2009-07-29 15.310 794,889 -186 1.07% 12,169,836
2009-07-30 2009-07-28 15.847 795,075 +6,143 1.07% 12,599,795
2009-07-29 2009-07-27 15.847 788,932 -16,009 1.06% 12,502,445
2009-07-28 2009-07-24 15.847 804,941 +7,446 1.08% 12,756,144
2009-07-27 2009-07-23 16.653 797,495 -19,732 1.07% 13,280,763
2009-07-24 2009-07-22 15.310 817,227 -14,520 1.10% 12,511,833
2009-07-23 2009-07-21 15.579 831,747 -3,723 1.12% 12,957,541
2009-07-22 2009-07-20 15.310 835,470 +15,264 1.12% 12,791,135
2009-07-21 2009-07-17 15.042 820,206 +2,979 1.10% 12,337,135
2009-07-20 2009-07-16 15.042 817,227 +3,648 1.10% 12,292,327
2009-07-17 2009-07-15 15.310 813,579 +9,680 1.09% 12,455,981
2009-07-16 2009-07-14 15.310 803,899 +8,559 1.08% 12,307,780
2009-07-15 2009-07-13 15.042 795,340 +7,446 1.07% 11,963,113
2009-07-14 2009-07-10 15.310 787,894 -6,701 1.06% 12,062,741
2009-07-13 2009-07-09 15.310 794,595 -10,239 1.07% 12,165,334
2009-07-10 2009-07-08 15.310 804,834 +745 1.08% 12,322,095
2009-07-09 2009-07-07 14.504 804,089 +8,749 1.08% 11,662,758
2009-07-08 2009-07-06 14.504 795,340 +14,892 1.07% 11,535,859
2009-07-07 2009-07-03 14.773 780,448 -8,377 1.05% 11,529,488
2009-07-06 2009-07-02 14.773 788,825 +5,957 1.06% 11,653,241
2009-07-03 2009-06-30 14.773 782,868 +17,238 1.05% 11,565,239
2009-07-02 2009-06-29 15.847 765,630 +3,276 1.03% 12,133,171
2009-06-30 2009-06-26 14.773 762,354 -13,887 1.02% 11,262,187
2009-06-29 2009-06-25 13.699 776,241 +1,676 1.04% 10,633,350
2009-06-26 2009-06-24 13.699 774,565 +7,781 1.04% 10,610,392
2009-06-25 2009-06-23 13.699 766,784 +8,265 1.03% 10,503,803
2009-06-24 2009-06-22 14.236 758,519 +28,295 1.02% 10,798,059
2009-06-23 2009-06-19 14.773 730,224 -6,702 0.98% 10,787,534
2009-06-22 2009-06-18 14.773 736,926 -11,169 0.99% 10,886,542
2009-06-19 2009-06-17 14.773 748,095 -27,287 1.00% 11,051,540
2009-06-16 2009-06-12 16.385 775,382 +339,727 1.04% 12,704,247
2009-06-15 2009-06-11 16.653 435,655 +1,824 1.16% 7,255,006
2009-06-12 2009-06-10 17.727 433,831 -10,401 1.16% 7,690,736
2009-06-11 2009-06-09 17.727 444,232 -32,018 1.20% 7,875,119
2009-06-10 2009-06-08 17.996 476,250 -19,397 1.29% 8,570,638
2009-06-09 2009-06-05 15.310 495,647 +8,749 1.34% 7,588,409
2009-06-08 2009-06-04 14.773 486,898 +7,425 1.31% 7,192,900
2009-06-05 2009-06-03 15.310 479,473 +581 1.29% 7,340,783
2009-06-04 2009-06-02 15.042 478,892 +16,605 1.29% 7,203,258
2009-06-03 2009-06-01 13.967 462,287 +51,192 1.25% 6,456,816
2009-06-02 2009-05-29 12.946 411,095 +53,425 1.11% 5,322,217
2009-06-01 2009-05-27 15.310 357,670 -2,718 0.97% 5,475,966
2009-05-29 2009-05-26 15.310 360,388 +9,569 0.97% 5,517,579
2009-05-27 2009-05-25 15.310 350,819 +2,420 0.95% 5,371,076
2009-05-26 2009-05-22 15.847 348,399 -17,312 0.94% 5,521,185
2009-05-25 2009-05-21 15.310 365,711 +4,653 0.99% 5,599,074
2009-05-22 2009-05-20 13.699 361,058 +8,377 0.97% 4,945,959
2009-05-21 2009-05-19 13.269 352,681 +39,502 0.95% 4,679,639
2009-05-20 2009-05-18 13.699 313,179 +15,785 0.85% 4,290,088
2009-05-19 2009-05-15 13.027 297,394 -28,853 0.80% 3,874,158
2009-05-18 2009-05-14 12.689 326,247 -188,757 0.88% 4,139,636
2009-05-15 2009-05-13 12.350 515,004 +14,540 0.88% 6,360,450
2009-05-14 2009-05-12 11.674 500,464 -18,855 0.85% 5,842,199
2009-05-13 2009-05-11 10.658 519,319 -49,296 0.88% 5,535,147
2009-05-12 2009-05-08 10.997 568,615 -60,586 0.97% 6,252,966
2009-05-11 2009-05-07 10.658 629,201 +2,884 1.07% 6,706,321
2009-05-08 2009-05-06 10.828 626,317 -6,206 1.06% 6,781,544
2009-05-07 2009-05-05 9.643 632,523 -25,062 1.08% 6,099,659
2009-05-06 2009-05-04 8.797 657,585 -10,639 1.12% 5,785,083
2009-05-05 2009-04-30 8.628 668,224 +413 1.14% 5,765,628
2009-04-30 2009-04-28 8.358 667,811 -3,310 1.14% 5,581,294
2009-04-29 2009-04-27 8.459 671,121 -1,418 1.14% 5,677,083
2009-04-28 2009-04-24 8.797 672,539 +6,502 1.14% 5,916,641
2009-04-27 2009-04-23 8.459 666,037 +2,955 1.13% 5,634,076
2009-04-24 2009-04-22 8.256 663,082 -2,364 1.13% 5,474,462
2009-04-23 2009-04-21 8.358 665,446 -414 1.13% 5,561,528
2009-04-22 2009-04-20 8.256 665,860 -1,360 1.13% 5,497,397
2009-04-21 2009-04-17 8.358 667,220 +11,290 1.13% 5,576,355
2009-04-17 2009-04-15 10.320 655,930 -2,955 1.11% 6,769,268
2009-04-16 2009-04-14 9.643 658,885 -14,186 1.12% 6,353,878
2009-04-15 2009-04-09 9.145 673,071 -12,109 1.14% 6,154,954
2009-04-08 2009-04-06 9.477 685,180 +1,143 1.14% 6,493,529
2009-04-07 2009-04-03 9.311 684,037 -3,008 1.14% 6,368,965
2009-04-06 2009-04-02 9.311 687,045 +1,504 1.15% 6,396,972
2009-04-02 2009-03-31 8.978 685,541 -3,007 1.15% 6,155,005
2009-03-30 2009-03-26 8.978 688,548 +902 1.15% 6,182,003
2009-03-27 2009-03-25 8.480 687,646 +1,503 1.15% 5,830,910
2009-03-25 2009-03-23 8.047 686,143 -6,616 1.15% 5,521,553
2009-03-20 2009-03-18 8.047 692,759 -2,405 1.16% 5,574,793
2009-03-17 2009-03-13 7.681 695,164 +1,203 1.16% 5,339,868
2009-03-12 2009-03-10 7.415 693,961 -6,015 1.16% 5,146,016
2009-03-11 2009-03-09 7.482 699,976 -3,007 1.17% 5,237,173
2009-03-10 2009-03-06 7.615 702,983 +541 1.17% 5,353,176
2009-03-09 2009-03-05 7.715 702,442 -361 1.17% 5,419,132
2009-03-04 2009-03-02 7.981 702,803 +3,008 1.17% 5,608,879
2009-03-03 2009-02-27 8.180 699,795 -1,203 1.17% 5,724,495
2009-03-02 2009-02-26 8.480 700,998 +4,210 1.17% 5,944,129
2009-02-25 2009-02-23 8.480 696,788 +1,804 1.16% 5,908,430
2009-02-24 2009-02-20 8.646 694,984 -4,511 1.16% 6,008,684
2009-02-23 2009-02-19 9.145 699,495 -3,007 1.17% 6,396,590
2009-02-18 2009-02-16 9.311 702,502 -3,007 1.17% 6,540,890
2009-02-17 2009-02-13 9.145 705,509 -2,827 1.18% 6,451,586
2009-02-16 2009-02-12 8.812 708,336 +5,714 1.18% 6,241,895
2009-02-13 2009-02-11 9.145 702,622 -9,022 1.17% 6,425,186
2009-02-11 2009-02-09 8.646 711,644 -6,315 1.19% 6,152,723
2009-02-10 2009-02-06 8.646 717,959 +1,203 1.20% 6,207,321
2009-02-09 2009-02-05 8.480 716,756 -3,008 1.20% 6,077,749
2009-02-05 2009-02-03 8.247 719,764 +2,827 1.20% 5,935,715
2009-02-04 2009-02-02 8.480 716,937 -421 1.20% 6,079,284
2009-02-03 2009-01-30 8.213 717,358 -3,909 1.20% 5,892,019
2009-02-02 2009-01-29 8.180 721,267 +481 1.20% 5,900,141
2009-01-30 2009-01-23 8.247 720,786 -902 1.20% 5,944,143
2009-01-23 2009-01-21 8.047 721,688 +2,847 1.21% 5,807,592
2009-01-22 2009-01-20 8.247 718,841 -1,503 1.21% 5,928,103
2009-01-21 2009-01-19 8.480 720,344 +3,308 1.21% 6,108,173
2009-01-19 2009-01-15 8.313 717,036 -9,022 1.21% 5,960,905
2009-01-16 2009-01-14 8.480 726,058 +3,007 1.22% 6,156,625
2009-01-15 2009-01-13 8.313 723,051 +3,007 1.22% 6,010,909
2009-01-14 2009-01-12 8.480 720,044 +8,120 1.21% 6,105,630
2009-01-13 2009-01-09 9.311 711,924 +1,504 1.20% 6,628,617
2009-01-12 2009-01-08 9.311 710,420 +2,105 1.20% 6,614,613
2009-01-09 2009-01-07 9.976 708,315 +9,021 1.19% 7,066,086
2009-01-08 2009-01-06 10.142 699,294 +6,015 1.18% 7,092,362
2009-01-07 2009-01-05 9.976 693,279 +6,917 1.17% 6,916,088
2009-01-06 2009-01-02 9.477 686,362 -2,166 1.16% 6,504,731
2009-01-05 2008-12-31 8.812 688,528 +8,661 1.16% 6,067,345
2008-12-30 2008-12-24 8.180 679,867 +10,225 1.14% 5,561,479
2008-12-29 2008-12-22 9.976 669,642 -10,225 1.13% 6,680,288
2008-12-23 2008-12-19 9.643 679,867 +6,616 1.14% 6,556,215
2008-12-22 2008-12-18 7.981 673,251 +1,504 1.13% 5,373,033
2008-12-18 2008-12-16 7.515 671,747 +361 1.13% 5,048,303
2008-12-17 2008-12-15 7.548 671,386 +1,503 1.13% 5,067,916
2008-12-16 2008-12-12 7.449 669,883 +10,706 1.13% 4,989,743
2008-12-15 2008-12-11 7.947 659,177 +31,877 1.11% 5,238,792
2008-12-12 2008-12-10 7.814 627,300 +16,179 1.06% 4,902,012
2008-12-10 2008-12-08 7.349 611,121 -3,849 1.03% 4,491,079
2008-12-09 2008-12-05 7.116 614,970 +4,510 1.04% 4,376,218
2008-12-05 2008-12-03 7.249 610,460 -902 1.03% 4,425,323
2008-12-04 2008-12-02 6.917 611,362 -9,022 1.03% 4,228,565
2008-12-03 2008-12-01 7.083 620,384 +6,015 1.04% 4,394,115
2008-11-25 2008-11-21 6.285 614,369 -10,525 1.03% 3,861,200
2008-11-24 2008-11-20 6.351 624,894 +12,029 1.05% 3,968,907
2008-11-21 2008-11-19 6.684 612,865 -15,037 1.03% 4,096,303
2008-11-20 2008-11-18 6.684 627,902 -3,007 1.06% 4,196,809
2008-11-19 2008-11-17 6.933 630,909 +3,007 1.06% 4,374,254
2008-11-18 2008-11-14 6.802 627,902 -7,528 1.06% 4,270,877
2008-11-17 2008-11-13 6.703 635,430 +6,086 1.06% 4,259,442
2008-11-13 2008-11-11 6.605 629,344 +2,130 1.05% 4,156,607
2008-11-12 2008-11-10 6.638 627,214 -5,173 1.04% 4,163,149
2008-11-11 2008-11-07 6.408 632,387 -3,043 1.05% 4,052,028
2008-11-10 2008-11-06 6.013 635,430 +15,642 1.06% 3,820,970
2008-11-07 2008-11-05 6.966 619,788 +22,338 1.03% 4,317,515
2008-11-06 2008-11-04 6.736 597,450 -6,695 0.99% 4,024,485
2008-11-05 2008-11-03 6.243 604,145 +37,615 1.01% 3,771,808
2008-11-04 2008-10-31 5.685 566,530 +8,460 0.94% 3,220,504
2008-11-03 2008-10-30 5.520 558,070 +10,652 0.93% 3,080,724
2008-10-31 2008-10-29 5.290 547,418 +24,651 0.91% 2,896,008
2008-10-29 2008-10-27 5.225 522,767 +59,222 0.87% 2,731,242
2008-10-27 2008-10-23 7.886 463,545 +6,513 0.77% 3,655,594
2008-10-24 2008-10-22 8.215 457,032 +4,869 0.76% 3,754,408
2008-10-23 2008-10-21 9.036 452,163 -6,086 0.75% 4,085,851
2008-10-22 2008-10-20 8.379 458,249 +29,824 0.76% 3,839,693
2008-10-21 2008-10-17 10.515 428,425 +1,388 0.71% 4,504,843
2008-10-20 2008-10-16 11.501 427,037 +5,782 0.71% 4,911,209
2008-10-17 2008-10-15 13.144 421,255 +3,043 0.70% 5,536,814
2008-10-16 2008-10-14 12.158 418,212 +45,467 0.70% 5,084,556
2008-10-15 2008-10-13 13.965 372,745 +1,948 0.62% 5,205,418
2008-10-14 2008-10-10 14.622 370,797 +6,452 0.62% 5,421,895
2008-10-13 2008-10-09 16.758 364,345 +6,269 0.61% 6,105,733
2008-10-10 2008-10-08 18.401 358,076 +9,373 0.60% 6,588,978
2008-10-08 2008-10-03 21.687 348,703 -791 0.58% 7,562,310
2008-10-06 2008-10-02 20.701 349,494 +1,583 0.58% 7,234,943
2008-10-03 2008-09-30 21.358 347,911 -1,522 0.58% 7,430,813
2008-10-02 2008-09-29 21.687 349,433 +304 0.58% 7,578,141
2008-09-26 2008-09-24 22.344 349,129 +6,452 0.58% 7,800,989
2008-09-25 2008-09-23 22.673 342,677 -2,131 0.57% 7,769,425
2008-09-24 2008-09-22 23.330 344,808 -3,043 0.57% 8,044,342
2008-09-23 2008-09-19 23.987 347,851 +3,652 0.58% 8,343,936
2008-09-22 2008-09-18 22.673 344,199 +11,869 0.57% 7,803,933
2008-09-16 2008-09-11 24.644 332,330 -4,626 0.55% 8,190,033
2008-09-12 2008-09-10 25.630 336,956 +4,626 0.56% 8,636,199
2008-09-11 2008-09-09 26.287 332,330 +61 0.55% 8,736,035
2008-09-09 2008-09-05 25.959 332,269 +1,521 0.55% 8,625,251
2008-09-08 2008-09-04 26.287 330,748 +1,461 0.55% 8,694,449
2008-09-05 2008-09-03 26.616 329,287 +1,522 0.55% 8,764,244
2008-09-04 2008-09-02 26.616 327,765 -913 0.55% 8,723,734
2008-09-03 2008-09-01 25.959 328,678 +974 0.55% 8,532,034
2008-09-01 2008-08-28 26.616 327,704 -3,652 0.55% 8,722,111
2008-08-29 2008-08-27 26.944 331,356 +3,652 0.55% 8,928,192
2008-08-25 2008-08-20 29.245 327,704 -61 0.55% 9,583,554
2008-08-18 2008-08-14 28.916 327,765 -3,652 0.55% 9,477,637
2008-08-14 2008-08-12 30.559 331,417 -61 0.55% 10,127,741
2008-08-13 2008-08-11 30.559 331,478 +1,217 0.55% 10,129,605
2008-08-12 2008-08-08 30.887 330,261 -1,339 0.55% 10,200,935
2008-08-11 2008-08-07 31.873 331,600 -1,948 0.55% 10,569,175
2008-08-08 2008-08-05 31.545 333,548 +3,166 0.56% 10,521,664
2008-08-07 2008-08-04 31.873 330,382 -3,044 0.55% 10,530,354
2008-08-05 2008-08-01 32.202 333,426 +4,870 0.55% 10,736,936
2008-07-29 2008-07-25 32.530 328,556 -1,542 0.55% 10,688,074
2008-07-28 2008-07-24 33.188 330,098 -2,131 0.55% 10,955,170
2008-07-25 2008-07-23 32.859 332,229 -1,156 0.55% 10,916,725
2008-07-24 2008-07-22 32.530 333,385 -12,173 0.55% 10,845,163
2008-07-23 2008-07-21 32.859 345,558 +1,521 0.58% 11,354,703
2008-07-22 2008-07-18 32.202 344,037 -608 0.57% 11,078,630
2008-07-21 2008-07-17 32.202 344,645 -609 0.57% 11,098,209
2008-07-18 2008-07-16 32.530 345,254 +2,130 0.57% 11,231,267
2008-07-17 2008-07-15 31.216 343,124 +1,826 0.57% 10,710,988
2008-07-14 2008-07-10 31.873 341,298 +4,335 0.57% 10,878,282
2008-07-10 2008-07-08 31.545 336,963 +3,043 0.56% 10,629,389
2008-07-09 2008-07-07 33.516 333,920 +305 0.56% 11,191,736
2008-07-08 2008-07-04 32.859 333,615 +608 0.56% 10,962,268
2008-07-07 2008-07-03 32.859 333,007 +913 0.55% 10,942,290
2008-07-04 2008-07-02 33.516 332,094 +305 0.55% 11,130,535
2008-07-02 2008-06-27 34.831 331,789 -1,278 0.55% 11,556,403
2008-06-25 2008-06-23 36.802 333,067 -4,261 0.56% 12,257,572
2008-06-23 2008-06-19 36.474 337,328 +1,461 0.57% 12,303,544
2008-06-19 2008-06-17 36.474 335,867 +608 0.56% 12,250,256
2008-06-17 2008-06-13 36.802 335,259 -1,826 0.56% 12,338,243
2008-06-16 2008-06-12 37.131 337,085 +244 0.57% 12,516,206
2008-06-13 2008-06-11 37.131 336,841 +1,787 0.57% 12,507,146
2008-06-12 2008-06-10 37.459 335,054 -1,218 0.56% 12,550,889
2008-06-05 2008-06-03 38.774 336,272 +1,826 0.56% 13,038,498
2008-06-03 2008-05-30 39.759 334,446 -3,956 0.56% 13,297,384
2008-06-02 2008-05-29 38.445 338,402 -1,522 0.57% 13,009,890
2008-05-30 2008-05-28 38.116 339,924 +913 0.66% 12,956,708
2008-05-29 2008-05-27 38.445 339,011 +3,652 0.66% 13,033,303
2008-05-27 2008-05-23 38.774 335,359 +852 0.65% 13,003,097
2008-05-26 2008-05-22 39.102 334,507 +4,565 0.65% 13,079,978
2008-05-15 2008-05-13 41.074 329,942 +913 0.64% 13,551,971
2008-05-14 2008-05-09 40.745 329,029 +305 0.64% 13,406,355
2008-05-08 2008-05-06 41.402 328,724 -1,035 0.64% 13,609,958
2008-05-07 2008-05-05 40.745 329,759 -487 0.64% 13,436,099
2008-05-06 2008-05-02 41.402 330,246 +487 0.64% 13,672,973
2008-05-05 2008-04-30 40.417 329,759 +2,130 0.64% 13,327,743
2008-04-30 2008-04-28 40.088 327,629 -608 0.64% 13,134,000
2008-04-29 2008-04-25 39.431 328,237 +182 0.64% 12,942,662
2008-04-28 2008-04-24 40.088 328,055 +1,157 0.64% 13,151,077
2008-04-23 2008-04-21 38.445 326,898 +608 0.64% 12,567,618
2008-04-17 2008-04-15 38.774 326,290 -608 0.64% 12,651,459
2008-04-16 2008-04-14 39.759 326,898 +2,434 0.64% 12,997,280
2008-04-15 2008-04-11 40.088 324,464 +913 0.63% 13,007,121
2008-04-14 2008-04-10 41.074 323,551 -365 0.63% 13,289,468
2008-04-11 2008-04-09 41.583 323,916 +670 0.63% 13,469,435
2008-04-10 2008-04-08 41.261 323,246 -6,258 0.63% 13,337,376
2008-04-08 2008-04-03 42.550 329,504 -1,428 0.63% 14,020,448
2008-04-02 2008-03-31 42.550 330,932 -861 0.63% 14,081,210
2008-03-27 2008-03-25 40.938 331,793 +11,458 0.64% 13,583,079
2008-03-26 2008-03-20 39.649 320,335 +1,138 0.61% 12,700,967
2008-03-25 2008-03-19 39.649 319,197 +621 0.61% 12,655,846
2008-03-20 2008-03-18 39.327 318,576 +4,591 0.61% 12,528,531
2008-03-17 2008-03-13 42.873 313,985 +931 0.60% 13,461,325
2008-03-11 2008-03-07 43.840 313,054 -931 0.60% 13,724,150
2008-03-07 2008-03-05 44.162 313,985 -2,420 0.60% 13,866,177
2008-02-29 2008-02-27 45.451 316,405 -6,204 0.61% 14,381,021
2008-02-28 2008-02-26 43.840 322,609 +620 0.62% 14,143,037
2008-02-27 2008-02-25 44.484 321,989 -807 0.62% 14,323,442
2008-02-26 2008-02-22 43.840 322,796 +1,055 0.62% 14,151,235
2008-02-22 2008-02-20 43.840 321,741 +930 0.62% 14,104,984
2008-02-21 2008-02-19 44.484 320,811 -62 0.62% 14,271,040
2008-02-18 2008-02-14 44.484 320,873 -1,241 0.62% 14,273,798
2008-02-12 2008-02-06 44.484 322,114 -2,047 0.62% 14,329,003
2008-02-11 2008-02-04 45.129 324,161 -1,520 0.62% 14,629,048
2008-02-04 2008-01-31 43.517 325,681 -497 0.62% 14,172,729
2008-02-01 2008-01-30 42.873 326,178 -992 0.63% 13,984,070
2008-01-30 2008-01-28 42.873 327,170 +4,653 0.64% 14,026,599
2008-01-29 2008-01-25 42.873 322,517 -4,831 0.63% 13,827,114
2008-01-25 2008-01-23 42.873 327,348 +1,648 0.64% 14,034,231
2008-01-24 2008-01-22 43.517 325,700 +2,048 0.63% 14,173,555
2008-01-23 2008-01-21 44.484 323,652 +1,551 0.63% 14,397,420
2008-01-21 2008-01-17 46.741 322,101 -620 0.63% 15,055,229
2008-01-18 2008-01-16 46.096 322,721 -807 0.63% 14,876,150
2008-01-11 2008-01-09 48.997 323,528 +6,577 0.63% 15,851,952
2008-01-09 2008-01-07 49.642 316,951 +3,102 0.62% 15,734,036
2008-01-04 2008-01-02 50.609 313,849 -310 0.61% 15,883,554
2008-01-03 2007-12-31 51.898 314,159 -621 0.61% 16,304,319
2008-01-02 2007-12-27 49.964 314,780 +1,241 0.61% 15,727,732
2007-12-27 2007-12-20 48.997 313,539 -15 0.61% 15,362,519
2007-12-21 2007-12-19 48.997 313,554 +9,306 0.61% 15,363,254
2007-12-19 2007-12-17 48.675 304,248 -310 0.59% 14,809,212
2007-12-18 2007-12-14 49.964 304,558 +1,241 0.59% 15,216,998
2007-12-06 2007-12-04 51.898 303,317 -6,515 0.59% 15,741,638
2007-12-05 2007-12-03 51.254 309,832 -1,985 0.60% 15,880,006
2007-12-03 2007-11-29 50.609 311,817 -2,792 0.61% 15,780,717
2007-11-30 2007-11-28 49.964 314,609 +1,737 0.61% 15,719,188
2007-11-29 2007-11-27 48.352 312,872 +497 0.63% 15,128,130
2007-11-27 2007-11-23 48.030 312,375 +2,109 0.63% 15,003,404
2007-11-26 2007-11-22 48.030 310,266 +3,102 0.62% 14,902,109
2007-11-23 2007-11-21 49.964 307,164 +4,902 0.62% 15,347,205
2007-11-20 2007-11-16 51.254 302,262 +2,171 0.61% 15,492,017
2007-11-19 2007-11-15 52.221 300,091 +311 0.60% 15,670,948
2007-11-15 2007-11-13 53.599 299,780 +1,116 0.60% 16,067,867
2007-11-14 2007-11-12 52.972 298,664 -17,100 0.60% 15,820,822
2007-11-13 2007-11-09 53.599 315,764 -2,233 0.62% 16,924,591
2007-11-12 2007-11-08 53.912 317,997 -1,595 0.62% 17,143,951
2007-11-09 2007-11-07 54.539 319,592 -649 0.62% 17,430,290
2007-11-08 2007-11-06 54.226 320,241 -319 0.63% 17,365,308
2007-11-07 2007-11-05 52.659 320,560 -2,042 0.63% 16,880,219
2007-11-06 2007-11-02 52.972 322,602 +958 0.63% 17,088,865
2007-11-05 2007-11-01 53.285 321,644 +1,595 0.63% 17,138,935
2007-11-02 2007-10-31 53.599 320,049 -44,452 0.63% 17,154,262
2007-11-01 2007-10-30 54.226 364,501 -2,680 0.71% 19,765,340
2007-10-31 2007-10-29 55.480 367,181 +4,084 0.72% 20,371,027
2007-10-30 2007-10-26 55.793 363,097 +638 0.71% 20,258,259
2007-10-29 2007-10-25 55.793 362,459 -3,892 0.71% 20,222,663
2007-10-26 2007-10-24 55.480 366,351 -3,127 0.72% 20,324,979
2007-10-25 2007-10-23 54.853 369,478 -2,297 0.72% 20,266,842
2007-10-24 2007-10-22 53.599 371,775 +1,276 0.73% 19,926,717
2007-10-23 2007-10-18 53.912 370,499 +1,404 0.72% 19,974,455
2007-10-18 2007-10-16 53.912 369,095 -7,976 0.72% 19,898,762
2007-10-17 2007-10-15 54.853 377,071 -1,978 0.74% 20,683,339
2007-10-16 2007-10-12 55.480 379,049 -1,021 0.74% 21,029,458
2007-10-15 2007-10-11 54.853 380,070 +9,252 0.74% 20,847,842
2007-10-12 2007-10-10 55.480 370,818 +9,826 0.72% 20,572,806
2007-10-11 2007-10-09 55.480 360,992 +3,701 0.71% 20,027,664
2007-10-10 2007-10-08 54.226 357,291 +2,872 0.70% 19,374,372
2007-10-09 2007-10-05 54.539 354,419 -894 0.69% 19,329,726
2007-10-08 2007-10-04 53.912 355,313 -255 0.69% 19,155,743
2007-10-05 2007-10-03 54.226 355,568 +3,828 0.69% 19,280,941
2007-10-04 2007-10-02 55.480 351,740 -9,953 0.69% 19,514,368
2007-10-03 2007-09-28 53.912 361,693 -4,786 0.71% 19,499,704
2007-10-02 2007-09-27 54.853 366,479 -1,468 0.72% 20,102,339
2007-09-27 2007-09-24 53.599 367,947 +1,915 0.72% 19,721,540
2007-09-25 2007-09-21 53.912 366,032 -3,437 0.72% 19,733,629
2007-09-24 2007-09-20 53.912 369,469 +2,552 0.72% 19,918,926
2007-09-21 2007-09-19 54.226 366,917 -2,361 0.72% 19,896,349
2007-09-20 2007-09-18 53.285 369,278 +702 0.72% 19,677,133
2007-09-19 2007-09-17 53.912 368,576 -13,770 0.72% 19,870,782
2007-09-18 2007-09-14 53.285 382,346 -5,423 0.75% 20,373,467
2007-09-17 2007-09-13 53.285 387,769 +957 0.76% 20,662,433
2007-09-14 2007-09-12 53.599 386,812 -6,381 0.76% 20,732,683
2007-09-11 2007-09-07 53.285 393,193 +2,233 0.77% 20,951,453
2007-09-10 2007-09-06 52.659 390,960 -319 0.76% 20,587,379
2007-09-07 2007-09-05 52.972 391,279 +3,574 0.76% 20,726,821
2007-09-06 2007-09-04 51.718 387,705 +957 0.76% 20,051,405
2007-09-05 2007-09-03 53.285 386,748 -4,275 0.76% 20,608,029
2007-09-04 2007-08-31 51.405 391,023 -830 0.76% 20,100,442
2007-09-03 2007-08-30 47.957 391,853 +21,376 0.77% 18,792,046
2007-08-31 2007-08-29 48.270 370,477 +21,822 0.72% 17,883,043
2007-08-30 2007-08-28 50.464 348,655 +17,547 0.68% 17,594,674
2007-08-29 2007-08-27 52.972 331,108 +829 0.65% 17,539,445
2007-08-28 2007-08-24 51.091 330,279 +3,510 0.65% 16,874,388
2007-08-27 2007-08-23 51.718 326,769 -766 0.64% 16,899,905
2007-08-24 2007-08-22 49.211 327,535 +1,021 0.64% 16,118,211
2007-08-23 2007-08-21 48.270 326,514 -4,020 0.64% 15,760,935
2007-08-21 2007-08-17 45.763 330,534 -957 0.65% 15,126,152
2007-08-20 2007-08-16 47.017 331,491 +2,106 0.65% 15,585,562
2007-08-17 2007-08-15 50.151 329,385 +382 0.64% 16,518,981
2007-08-16 2007-08-14 51.091 329,003 +575 0.64% 16,809,195
2007-08-15 2007-08-13 51.718 328,428 -447 0.64% 16,985,705
2007-08-14 2007-08-10 50.464 328,875 -638 0.64% 16,596,488
2007-08-13 2007-08-09 52.032 329,513 -3,190 0.64% 17,145,103
2007-08-10 2007-08-08 52.659 332,703 +2,552 0.65% 17,519,651
2007-08-09 2007-08-07 51.091 330,151 +2,297 0.65% 16,867,848
2007-08-08 2007-08-06 53.285 327,854 +2,552 0.64% 17,469,838
2007-08-07 2007-08-03 55.166 325,302 -3,892 0.64% 17,945,636
2007-08-06 2007-08-02 55.166 329,194 -8,614 0.64% 18,160,343
2007-08-03 2007-08-01 56.420 337,808 +11,294 0.66% 19,059,078
2007-08-02 2007-07-31 57.987 326,514 +1,595 0.64% 18,933,591
2007-08-01 2007-07-30 57.047 324,919 +1,468 0.64% 18,535,570
2007-07-31 2007-07-27 57.047 323,451 -12,826 0.63% 18,451,826
2007-07-30 2007-07-26 58.927 336,277 +11,996 0.66% 19,815,931
2007-07-27 2007-07-25 60.181 324,281 +638 0.63% 19,515,613
2007-07-26 2007-07-24 60.495 323,643 -7,082 0.63% 19,578,661
2007-07-24 2007-07-20 58.614 330,725 -1,164 0.65% 19,385,102
2007-07-23 2007-07-19 57.987 331,889 -12,315 0.65% 19,245,272
2007-07-20 2007-07-18 57.987 344,204 +5,105 0.67% 19,959,382
2007-07-19 2007-07-17 58.301 339,099 +14,995 0.66% 19,769,647
2007-07-18 2007-07-16 57.987 324,104 +4,635 0.63% 18,793,842
2007-07-17 2007-07-13 57.987 319,469 +23 0.62% 18,525,072
2007-07-16 2007-07-12 58.614 319,446 +1,403 0.62% 18,723,995
2007-07-13 2007-07-11 59.554 318,043 +1,706 0.62% 18,940,825
2007-07-11 2007-07-09 59.868 316,337 -510 0.62% 18,938,380
2007-07-10 2007-07-06 58.927 316,847 -6,381 0.62% 18,670,971
2007-07-09 2007-07-05 57.987 323,228 -6,111 0.63% 18,743,046
2007-07-06 2007-07-04 58.301 329,339 -4,275 0.64% 19,200,634
2007-07-05 2007-07-03 55.166 333,614 +957 0.65% 18,404,177
2007-07-04 2007-06-29 54.853 332,657 +4,786 0.65% 18,247,114
2007-07-03 2007-06-28 55.793 327,871 -2,170 0.64% 18,292,896
2007-06-29 2007-06-27 56.106 330,041 +511 0.65% 18,517,416
2007-06-28 2007-06-26 55.793 329,530 -1,404 0.65% 18,385,457
2007-06-27 2007-06-25 56.420 330,934 -3,637 0.65% 18,671,248
2007-06-26 2007-06-22 57.360 334,571 0.66% 19,191,055

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top