History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.185 852,562 +0 0.09% 157,724
2025-10-13 2025-10-09 0.180 852,562 +0 0.09% 153,461
2025-10-10 2025-10-08 0.173 852,562 +0 0.09% 147,493
2025-10-09 2025-10-06 0.174 852,562 -414 0.09% 148,346
2025-08-19 2025-08-15 0.221 852,976 -1,097,933 0.09% 188,508
2025-08-05 2025-08-01 0.193 1,950,909 -13 0.20% 376,525
2025-06-09 2025-06-05 0.202 1,950,922 -43 0.20% 394,086
2025-05-14 2025-05-12 0.223 1,950,965 -10,175 0.20% 435,065
2025-03-24 2025-03-20 0.194 1,961,140 -12,000 0.20% 380,461
2025-03-10 2025-03-06 0.215 1,973,140 -12,000 0.20% 424,225
2025-03-05 2025-03-03 0.215 1,985,140 +145 0.20% 426,805
2025-02-21 2025-02-19 0.234 1,984,995 +12,000 0.20% 464,489
2024-12-11 2024-12-09 0.285 1,972,995 -132,000 0.24% 562,304
2024-11-12 2024-11-08 0.270 2,104,995 +132,000 0.26% 568,349
2024-10-14 2024-10-09 0.200 1,972,995 -36,000 0.24% 394,599
2024-10-10 2024-10-08 0.198 2,008,995 -36,000 0.24% 397,781
2024-10-09 2024-10-07 0.214 2,044,995 +72,000 0.25% 437,629
2024-08-26 2024-08-22 0.199 1,972,995 -90,000 0.24% 392,626
2024-08-13 2024-08-09 0.200 2,062,995 -146 0.25% 412,599
2024-07-22 2024-07-18 0.195 2,063,141 -6,000 0.25% 402,312
2024-06-06 2024-06-04 0.177 2,069,141 -240,000 0.30% 366,238
2024-06-05 2024-06-03 0.169 2,309,141 +240,000 0.34% 390,245
2024-06-03 2024-05-30 0.185 2,069,141 -348,000 0.30% 382,791
2024-05-28 2024-05-24 0.156 2,417,141 -12,000 0.35% 377,074
2024-05-27 2024-05-23 0.155 2,429,141 +360,000 0.36% 376,517
2024-04-19 2024-04-17 0.192 2,069,141 -6,999 0.30% 397,275
2024-04-16 2024-04-12 0.206 2,076,140 +999 0.30% 427,685
2024-03-20 2024-03-18 0.272 2,075,141 -1 0.30% 564,438
2024-02-29 2024-02-27 0.308 2,075,142 +6,000 0.30% 639,144
2023-12-20 2023-12-18 0.392 2,069,142 +6,000 0.30% 811,104
2023-12-13 2023-12-11 0.400 2,063,142 -6,000 0.30% 825,257
2023-12-11 2023-12-07 0.400 2,069,142 -87 0.30% 827,657
2023-12-01 2023-11-29 0.436 2,069,229 +18,000 0.30% 902,184
2023-11-28 2023-11-24 0.540 2,051,229 -30,000 0.30% 1,107,664
2023-11-27 2023-11-23 0.500 2,081,229 -60,000 0.30% 1,040,614
2023-11-13 2023-11-09 0.396 2,141,229 +6,000 0.31% 847,927
2023-11-08 2023-11-06 0.376 2,135,229 -3,350 0.31% 802,846
2023-11-07 2023-11-03 0.448 2,138,579 -6,000 0.31% 958,083
2023-11-06 2023-11-02 0.468 2,144,579 -24,000 0.31% 1,003,663
2023-11-02 2023-10-31 0.464 2,168,579 -24,000 0.32% 1,006,221
2023-11-01 2023-10-30 0.456 2,192,579 +78,000 0.32% 999,816
2023-10-25 2023-10-20 0.288 2,114,579 +347,658 0.31% 608,999
2023-10-20 2023-10-18 0.328 1,766,921 +60,000 0.26% 579,550
2023-10-19 2023-10-17 0.320 1,706,921 -120,000 0.25% 546,215
2023-10-18 2023-10-16 0.368 1,826,921 +120,000 0.27% 672,307
2023-07-20 2023-07-18 0.228 1,706,921 +289 0.25% 389,178
2023-06-20 2023-06-16 0.228 1,706,632 +169,127 0.25% 389,112
2023-05-25 2023-05-23 0.244 1,537,505 +60,000 0.22% 375,151
2023-04-26 2023-04-24 0.272 1,477,505 -12,000 0.22% 401,881
2023-03-24 2023-03-22 0.316 1,489,505 +12,000 0.22% 470,684
2023-03-17 2023-03-15 0.308 1,477,505 +147 0.22% 455,072
2023-03-09 2023-03-07 0.348 1,477,358 -30,000 0.22% 514,121
2023-03-08 2023-03-06 0.344 1,507,358 +30,000 0.22% 518,531
2023-03-03 2023-03-01 0.336 1,477,358 -12,000 0.22% 496,392
2023-03-01 2023-02-27 0.316 1,489,358 -18,000 0.22% 470,637
2023-02-28 2023-02-24 0.300 1,507,358 +30,000 0.22% 452,207
2023-02-15 2023-02-13 0.324 1,477,358 -450,000 0.22% 478,664
2023-02-14 2023-02-10 0.300 1,927,358 -48,000 0.28% 578,207
2023-02-13 2023-02-09 0.316 1,975,358 +198,000 0.29% 624,213
2023-02-06 2023-02-02 0.488 1,777,358 -150,000 0.26% 867,351
2023-01-30 2023-01-26 0.488 1,927,358 +30,000 0.28% 940,551
2023-01-27 2023-01-20 0.520 1,897,358 -60,000 0.28% 986,626
2023-01-19 2023-01-17 0.536 1,957,358 -96,000 0.29% 1,049,144
2023-01-18 2023-01-16 0.548 2,053,358 -18,000 0.30% 1,125,240
2023-01-16 2023-01-12 0.440 2,071,358 +36,000 0.30% 911,398
2023-01-13 2023-01-11 0.488 2,035,358 -198,000 0.30% 993,255
2023-01-12 2023-01-10 0.432 2,233,358 -30,000 0.33% 964,811
2023-01-11 2023-01-09 0.388 2,263,358 +24,000 0.33% 878,183
2023-01-09 2023-01-05 0.304 2,239,358 +60,000 0.33% 680,765
2022-09-21 2022-09-19 0.296 2,179,358 -67 0.32% 645,090
2022-09-09 2022-09-07 0.280 2,179,425 -771 0.32% 610,239
2022-08-08 2022-08-04 0.336 2,180,196 -18,000 0.32% 732,546
2022-07-12 2022-07-08 0.352 2,198,196 -24,000 0.32% 773,765
2022-06-01 2022-05-30 0.288 2,222,196 +1,097,933 0.32% 639,992
2022-05-17 2022-05-13 0.220 1,124,263 -204,000 0.16% 247,338
2022-05-16 2022-05-12 0.220 1,328,263 -750,000 0.19% 292,218
2022-05-13 2022-05-11 0.240 2,078,263 -3,000,000 0.30% 498,783
2022-05-05 2022-05-03 0.300 5,078,263 +1,512,000 0.74% 1,523,479
2022-01-12 2022-01-10 0.408 3,566,263 -54,000 0.52% 1,455,035
2022-01-06 2022-01-04 0.428 3,620,263 -139,500 0.53% 1,549,473
2021-12-29 2021-12-24 0.424 3,759,763 +72,000 0.55% 1,594,140
2021-12-22 2021-12-20 0.432 3,687,763 +12,000 0.54% 1,593,114
2021-12-17 2021-12-15 0.436 3,675,763 -60,000 0.54% 1,602,633
2021-12-16 2021-12-14 0.464 3,735,763 +63,000 0.55% 1,733,394
2021-12-14 2021-12-10 0.476 3,672,763 +3,028,664 0.54% 1,748,235
2021-12-07 2021-12-03 0.484 644,099 +93,000 0.38% 311,744
2021-12-06 2021-12-02 0.432 551,099 +139,500 0.32% 238,075
2021-11-30 2021-11-26 0.408 411,599 -86,492 0.24% 167,932
2021-11-11 2021-11-09 0.422 498,091 -147,000 0.29% 210,194
2021-11-10 2021-11-08 0.398 645,091 -100,891 0.38% 256,609
2021-11-04 2021-11-02 0.408 745,982 -1,734 0.38% 304,483
2021-10-27 2021-10-25 0.367 747,716 -17,346 0.38% 274,154
2021-10-26 2021-10-22 0.370 765,062 +17,346 0.39% 283,161
2021-06-01 2021-05-28 0.336 747,716 +13,876 0.38% 250,877
2021-05-25 2021-05-21 0.336 733,840 +260,190 0.37% 246,221
2021-05-14 2021-05-12 0.329 473,650 +29 0.24% 155,644
2021-04-20 2021-04-16 0.484 473,621 -17,346 0.24% 229,357
2021-01-15 2021-01-13 0.353 490,967 +139 0.25% 173,223
2020-10-16 2020-10-14 0.280 490,828 -109,280 0.25% 137,520
2020-10-14 2020-10-09 0.273 600,108 -882,910 0.30% 163,987
2020-10-09 2020-10-07 0.284 1,483,018 -52,038 0.75% 420,642
2020-09-22 2020-09-18 0.304 1,535,056 -17,346 0.78% 467,261
2020-09-17 2020-09-15 0.315 1,552,402 -27,753 0.79% 488,650
2020-09-10 2020-09-08 0.311 1,580,155 -65,915 0.80% 491,920
2020-09-09 2020-09-07 0.297 1,646,070 -93,668 0.83% 489,665
2020-08-26 2020-08-24 0.332 1,739,738 -58,977 0.88% 577,707
2020-08-20 2020-08-18 0.332 1,798,715 -52,037 0.91% 597,291
2020-08-19 2020-08-17 0.325 1,850,752 -1,735 0.94% 601,767
2020-08-04 2020-07-31 0.322 1,852,487 +986,986 0.94% 595,924
2020-08-03 2020-07-30 0.342 865,501 +346,919 0.44% 296,384
2020-04-21 2020-04-17 0.332 518,582 -1,156 0.26% 172,203
2020-03-24 2020-03-20 0.304 519,738 -5,204 0.26% 158,205
2020-01-17 2020-01-15 0.474 524,942 +27,754 0.27% 248,762
2020-01-13 2020-01-09 0.481 497,188 -963 0.25% 239,050
2019-12-13 2019-12-11 0.526 498,151 -140,502 0.25% 261,913
2019-11-29 2019-11-27 0.512 638,653 -34,692 0.32% 326,948
2019-10-22 2019-10-18 0.470 673,345 +100,607 0.34% 316,759
2019-10-09 2019-10-04 0.533 572,738 +74,587 0.29% 305,091
2019-10-03 2019-09-30 0.491 498,151 +15,612 0.25% 244,682
2019-09-11 2019-09-09 0.581 482,539 +1,734 0.24% 280,411
2019-08-22 2019-08-20 0.623 480,805 -2,891 0.24% 299,360
2019-06-14 2019-06-12 0.723 483,696 +1,735 0.24% 349,680
2019-05-03 2019-04-30 0.761 481,961 -473 0.24% 366,764
2019-04-24 2019-04-18 0.761 482,434 -486 0.24% 367,124
2019-03-26 2019-03-22 0.854 482,920 -24,285 0.24% 412,596
2019-03-21 2019-03-19 0.899 507,205 -142 0.26% 456,152
2019-03-07 2019-03-05 0.899 507,347 -689 0.26% 456,280
2019-03-01 2019-02-27 0.830 508,036 -12,142 0.26% 421,753
2019-02-27 2019-02-25 0.681 520,178 +12,142 0.26% 354,463
2019-02-12 2019-02-08 0.702 508,036 -10,407 0.26% 356,733
2019-02-08 2019-01-31 0.643 518,443 -304 0.26% 333,554
2019-02-01 2019-01-30 0.630 518,747 -8,673 0.26% 326,572
2019-01-25 2019-01-23 0.830 527,420 +24,284 0.27% 437,845
2019-01-17 2019-01-15 0.827 503,136 -2,891 0.25% 415,945
2019-01-07 2019-01-03 0.782 506,027 -5,897 0.26% 395,580
2019-01-02 2018-12-27 0.861 511,924 -8,917 0.26% 440,918
2018-12-10 2018-12-06 1.124 520,841 -1,734 0.26% 585,519
2018-12-04 2018-11-30 1.159 522,575 -116 0.26% 605,544
2018-11-12 2018-11-08 1.124 522,691 -8,673 0.26% 587,599
2018-10-30 2018-10-26 1.280 531,364 +242 0.27% 680,059
2018-10-22 2018-10-18 1.314 531,122 +8,673 0.27% 698,121
2018-09-11 2018-09-07 1.418 522,449 -20,815 0.26% 740,935
2018-08-28 2018-08-24 1.453 543,264 +19,080 0.27% 789,247
2018-08-17 2018-08-15 1.435 524,184 -13,876 0.27% 752,462
2018-08-14 2018-08-10 1.487 538,060 -5,204 0.27% 800,298
2018-08-03 2018-08-01 1.522 543,264 -27,754 0.27% 826,830
2018-08-02 2018-07-31 1.487 571,018 +26,019 0.29% 849,319
2018-08-01 2018-07-30 1.539 544,999 +6,939 0.28% 838,896
2018-07-30 2018-07-26 1.453 538,060 +7,227 0.27% 781,687
2018-07-26 2018-07-24 1.470 530,833 -3,469 0.27% 780,368
2018-07-25 2018-07-23 1.470 534,302 -145 0.27% 785,468
2018-07-23 2018-07-19 1.470 534,447 +19,225 0.27% 785,681
2018-07-20 2018-07-18 1.384 515,222 -57,820 0.26% 712,865
2018-07-18 2018-07-16 1.384 573,042 +36,289 0.29% 792,865
2018-07-13 2018-07-11 1.384 536,753 -46,256 0.41% 742,655
2018-07-12 2018-07-10 1.401 583,009 -97,137 0.44% 816,738
2018-07-09 2018-07-05 1.401 680,146 +23,128 0.52% 952,818
2018-07-06 2018-07-04 1.401 657,018 -14,389 0.50% 920,418
2018-07-05 2018-07-03 1.470 671,407 +28,910 0.51% 987,023
2018-07-04 2018-06-29 1.470 642,497 +57,820 0.49% 944,523
2018-07-03 2018-06-28 1.470 584,677 -25,388 0.44% 859,523
2018-06-28 2018-06-26 1.470 610,065 +25,388 0.46% 896,846
2018-06-27 2018-06-25 1.522 584,677 +23,706 0.44% 889,859
2018-06-26 2018-06-22 1.470 560,971 +27,175 0.43% 824,673
2018-06-20 2018-06-15 1.539 533,796 +6,360 0.41% 821,652
2018-06-19 2018-06-14 1.539 527,436 -28,910 0.40% 811,862
2018-06-15 2018-06-13 1.591 556,346 +28,910 0.42% 885,229
2018-06-14 2018-06-12 1.487 527,436 +40,474 0.40% 784,496
2018-06-13 2018-06-11 1.571 486,962 -24,445 0.37% 764,987
2018-06-05 2018-06-01 1.654 511,407 -119 0.37% 846,122
2018-06-04 2018-05-31 1.705 511,526 -184 0.38% 871,965
2018-06-01 2018-05-30 2.373 511,710 -150 0.38% 1,214,348
2018-03-05 2018-03-01 3.008 511,860 +6,076 0.38% 1,539,766
2018-02-08 2018-02-06 3.142 505,784 -5,086 0.37% 1,589,110
2018-02-07 2018-02-05 3.142 510,870 +598 0.37% 1,605,090
2018-02-06 2018-02-02 3.309 510,272 +3,590 0.37% 1,688,488
2018-01-24 2018-01-22 3.075 506,682 -7 0.37% 1,558,061
2017-12-15 2017-12-13 3.510 506,689 -446 0.45% 1,778,246
2017-12-01 2017-11-29 4.011 507,135 +1,764 0.45% 2,034,070
2017-11-24 2017-11-22 3.944 505,371 -2,722 0.44% 1,993,212
2017-11-10 2017-11-08 4.111 508,093 -2,992 0.45% 2,088,860
2017-10-30 2017-10-26 3.744 511,085 -1 0.45% 1,913,252
2017-10-27 2017-10-25 3.877 511,086 -1 0.45% 1,981,587
2017-10-25 2017-10-23 4.011 511,087 +6,194 0.45% 2,049,921
2017-10-03 2017-09-28 4.211 504,893 -300 0.44% 2,126,331
2017-09-29 2017-09-27 4.278 505,193 +3,351 0.44% 2,161,366
2017-09-26 2017-09-22 4.746 501,842 -1,226 0.44% 2,381,861
2017-09-25 2017-09-21 4.479 503,068 -2,813 0.44% 2,253,163
2017-09-22 2017-09-20 4.412 505,881 -14,959 0.45% 2,231,944
2017-09-21 2017-09-19 4.412 520,840 +1,227 0.46% 2,297,943
2017-09-20 2017-09-18 4.479 519,613 +17,771 0.46% 2,327,265
2017-09-19 2017-09-15 5.147 501,842 -25,311 0.44% 2,583,145
2017-09-01 2017-08-30 6.016 527,153 -30 0.46% 3,171,540
2017-08-30 2017-08-28 5.749 527,183 +4,488 0.46% 3,030,756
2017-08-29 2017-08-25 5.950 522,695 -2,992 0.46% 3,109,778
2017-08-28 2017-08-24 5.883 525,687 -13,463 0.46% 3,092,438
2017-08-25 2017-08-22 5.682 539,150 -389 0.47% 3,063,512
2017-08-22 2017-08-18 5.615 539,539 -658 0.47% 3,029,655
2017-08-21 2017-08-17 5.014 540,197 +12,835 0.48% 2,708,348
2017-08-18 2017-08-16 4.813 527,362 +239 0.46% 2,538,238
2017-08-17 2017-08-15 5.883 527,123 +6,014 0.46% 3,100,885
2017-08-14 2017-08-10 7.420 521,109 +2,992 0.46% 3,866,719
2017-07-28 2017-07-26 8.690 518,117 -2,992 0.55% 4,502,588
2017-07-24 2017-07-20 7.420 521,109 -3,860 0.55% 3,866,719
2017-07-17 2017-07-13 6.685 524,969 -117 0.55% 3,509,334
2017-07-05 2017-07-03 6.819 525,086 +30 0.55% 3,580,319
2017-07-03 2017-06-29 7.086 525,056 +57 0.55% 3,720,511
2017-06-15 2017-06-13 7.888 524,999 -119 0.55% 4,141,251
2017-06-06 2017-06-02 7.554 525,118 +897 0.55% 3,966,673
2017-05-29 2017-05-25 7.554 524,221 -239 0.55% 3,959,897
2017-05-19 2017-05-17 7.888 524,460 -30 0.55% 4,136,999
2017-05-15 2017-05-11 7.821 524,490 -3,321 0.55% 4,102,175
2017-05-12 2017-05-10 7.754 527,811 +2,663 0.56% 4,092,866
2017-05-11 2017-05-09 7.554 525,148 -4,488 0.55% 3,966,900
2017-05-09 2017-05-05 7.487 529,636 +4,488 0.56% 3,965,396
2017-04-13 2017-04-11 8.022 525,148 -30 0.55% 4,212,637
2017-03-22 2017-03-20 8.623 525,178 +3,291 0.55% 4,528,843
2017-03-15 2017-03-13 8.824 521,887 -30 0.55% 4,605,126
2017-02-20 2017-02-16 8.958 521,917 -6,193 0.55% 4,675,169
2017-02-17 2017-02-15 9.025 528,110 -1,496 0.56% 4,765,947
2017-02-16 2017-02-14 9.025 529,606 -778 0.56% 4,779,448
2017-02-14 2017-02-10 9.359 530,384 +7,599 0.56% 4,963,746
2017-02-13 2017-02-09 8.757 522,785 -30 0.55% 4,578,102
2017-02-06 2017-02-02 8.824 522,815 -59 0.55% 4,613,314
2017-02-03 2017-02-01 8.356 522,874 -30 0.55% 4,369,162
2017-02-02 2017-01-27 8.356 522,904 -60 0.55% 4,369,412
2017-02-01 2017-01-25 8.289 522,964 -16,904 0.55% 4,334,954
2017-01-26 2017-01-24 8.222 539,868 -17,951 0.57% 4,438,986
2017-01-20 2017-01-18 8.757 557,819 -30 0.59% 4,884,900
2017-01-16 2017-01-12 8.958 557,849 -60 0.59% 4,997,036
2017-01-06 2017-01-04 9.091 557,909 +4,488 0.59% 5,072,165
2017-01-04 2016-12-30 9.626 553,421 +3,799 0.58% 5,327,325
2016-12-29 2016-12-23 9.158 549,622 -598 0.58% 5,033,566
2016-12-23 2016-12-21 9.492 550,220 -30 0.58% 5,222,949
2016-12-20 2016-12-16 9.492 550,250 -1,526 0.58% 5,223,234
2016-12-19 2016-12-15 9.292 551,776 +10,472 0.58% 5,127,063
2016-12-14 2016-12-12 9.827 541,304 -2,244 0.57% 5,319,241
2016-12-12 2016-12-08 10.362 543,548 -30 0.57% 5,631,974
2016-12-07 2016-12-05 10.629 543,578 -3,949 0.57% 5,777,634
2016-12-01 2016-11-29 11.030 547,527 -6,014 0.58% 6,039,216
2016-11-30 2016-11-28 11.030 553,541 -2,992 0.58% 6,105,550
2016-11-29 2016-11-25 11.097 556,533 +449 0.59% 6,175,755
2016-11-28 2016-11-24 11.097 556,084 -30 0.59% 6,170,773
2016-11-24 2016-11-22 10.896 556,114 -3,590 0.59% 6,059,580
2016-11-23 2016-11-21 11.030 559,704 +8,796 0.59% 6,173,528
2016-11-11 2016-11-09 10.495 550,908 -1,496 0.58% 5,781,890
2016-11-09 2016-11-07 10.763 552,404 -1,496 0.58% 5,945,300
2016-11-08 2016-11-04 10.696 553,900 +1,436 0.58% 5,924,373
2016-11-04 2016-11-02 11.097 552,464 -3,590 0.58% 6,130,602
2016-11-03 2016-11-01 11.231 556,054 -3,052 0.59% 6,244,782
2016-11-02 2016-10-31 11.097 559,106 -119 0.59% 6,204,307
2016-11-01 2016-10-28 11.097 559,225 +448 0.59% 6,205,628
2016-10-31 2016-10-27 11.297 558,777 -7,479 0.59% 6,312,717
2016-10-28 2016-10-26 11.565 566,256 -1,496 0.60% 6,548,623
2016-10-27 2016-10-25 11.899 567,752 +5,026 0.60% 6,755,690
2016-10-26 2016-10-24 11.632 562,726 -90 0.59% 6,545,417
2016-10-25 2016-10-20 11.832 562,816 +5,984 0.59% 6,659,333
2016-10-20 2016-10-18 11.297 556,832 -8,557 0.59% 6,290,743
2016-10-19 2016-10-17 11.030 565,389 -5,276 0.60% 6,236,233
2016-10-18 2016-10-14 11.565 570,665 +29,380 0.60% 6,599,612
2016-10-17 2016-10-13 11.364 541,285 +5,535 0.57% 6,151,287
2016-10-14 2016-10-12 11.632 535,750 -101,723 0.57% 6,231,642
2016-10-13 2016-10-11 12.568 637,473 +748 0.67% 8,011,442
2016-10-12 2016-10-07 13.102 636,725 -22,438 0.67% 8,342,554
2016-10-11 2016-10-06 12.568 659,163 +15,048 0.70% 8,284,031
2016-10-07 2016-10-05 12.367 644,115 +60,376 0.68% 7,965,741
2016-10-06 2016-10-04 12.902 583,739 -49,156 0.62% 7,531,250
2016-10-05 2016-10-03 10.763 632,895 +19,896 0.67% 6,811,592
2016-10-03 2016-09-29 9.025 612,999 +37,398 0.65% 5,532,031
2016-09-28 2016-09-26 9.359 575,601 -599 0.61% 5,386,921
2016-09-22 2016-09-20 9.559 576,200 -4,487 0.61% 5,508,081
2016-09-15 2016-09-13 8.156 580,687 -1,496 0.61% 4,735,796
2016-09-13 2016-09-09 8.156 582,183 +1,496 0.61% 4,747,997
2016-09-02 2016-08-31 8.089 580,687 -748 0.61% 4,696,978
2016-08-24 2016-08-22 7.955 581,435 -718 0.61% 4,625,292
2016-08-22 2016-08-18 7.487 582,153 +3,380 0.61% 4,358,592
2016-08-18 2016-08-16 7.554 578,773 +1,496 0.61% 4,371,976
2016-07-28 2016-07-26 7.487 577,277 -1,496 0.61% 4,322,085
2016-07-20 2016-07-18 7.420 578,773 -1,552 0.61% 4,294,596
2016-07-15 2016-07-13 7.353 580,325 -1,496 0.61% 4,267,318
2016-07-11 2016-07-07 7.153 581,821 -2,304 0.61% 4,161,637
2016-07-06 2016-07-04 7.086 584,125 +1,556 0.62% 4,139,070
2016-05-30 2016-05-26 6.952 582,569 +449 0.62% 4,050,156
2016-05-20 2016-05-18 7.086 582,120 +269 0.61% 4,124,862
2016-05-19 2016-05-17 7.086 581,851 +6,732 0.61% 4,122,956
2016-05-03 2016-04-28 7.621 575,119 +2,992 0.61% 4,382,820
2016-04-26 2016-04-22 7.821 572,127 +1,495 0.60% 4,474,756
2016-04-15 2016-04-13 7.621 570,632 +2,992 0.60% 4,348,626
2016-04-13 2016-04-11 7.621 567,640 +2,992 0.60% 4,325,825
2016-03-11 2016-03-09 7.688 564,648 +3,291 0.60% 4,340,769
2016-03-09 2016-03-07 7.688 561,357 +599 0.59% 4,315,469
2016-02-18 2016-02-16 7.153 560,758 +1,196 0.59% 4,010,978
2016-01-25 2016-01-21 6.618 559,562 -1,346 0.59% 3,703,177
2016-01-22 2016-01-20 7.086 560,908 -748 0.59% 3,974,555
2016-01-20 2016-01-18 7.153 561,656 +9,335 0.59% 4,017,402
2016-01-19 2016-01-15 7.821 552,321 -1,496 0.58% 4,319,848
2015-12-29 2015-12-24 8.222 553,817 +1,346 0.58% 4,553,679
2015-12-23 2015-12-21 8.222 552,471 +197 0.58% 4,542,612
2015-12-17 2015-12-15 8.356 552,274 +1,915 0.58% 4,614,830
2015-12-16 2015-12-14 8.156 550,359 -1,197 0.58% 4,488,456
2015-12-07 2015-12-03 8.557 551,556 +11,818 0.58% 4,719,442
2015-11-20 2015-11-18 9.225 539,738 -748 0.57% 4,979,126
2015-11-06 2015-11-04 10.027 540,486 -1,466 0.57% 5,419,594
2015-11-04 2015-11-02 9.960 541,952 +150 0.57% 5,398,066
2015-11-02 2015-10-29 10.094 541,802 -775 0.57% 5,469,009
2015-10-30 2015-10-28 9.960 542,577 +120 0.57% 5,404,291
2015-10-29 2015-10-27 10.228 542,457 -2,393 0.57% 5,548,145
2015-10-28 2015-10-26 10.629 544,850 +1,495 0.58% 5,791,154
2015-10-26 2015-10-22 10.295 543,355 -2,752 0.57% 5,593,652
2015-10-23 2015-10-20 9.894 546,107 +5,685 0.58% 5,402,945
2015-10-22 2015-10-19 9.827 540,422 -2,603 0.57% 5,310,573
2015-10-20 2015-10-16 9.158 543,025 +1,496 0.57% 4,973,149
2015-10-12 2015-10-08 8.824 541,529 -16,456 0.57% 4,778,446
2015-10-07 2015-10-05 8.557 557,985 +16,456 0.59% 4,774,452
2015-09-25 2015-09-23 8.690 541,529 +837 0.57% 4,706,046
2015-09-23 2015-09-21 8.557 540,692 +7,749 0.57% 4,626,483
2015-09-21 2015-09-17 9.025 532,943 +3,590 0.56% 4,809,563
2015-09-07 2015-09-02 8.156 529,353 +14,960 0.56% 4,317,141
2015-08-31 2015-08-27 9.091 514,393 +1,196 0.54% 4,676,544
2015-08-27 2015-08-25 8.356 513,197 -7,479 0.54% 4,288,300
2015-08-21 2015-08-19 9.760 520,676 +1,047 0.55% 5,081,729
2015-08-20 2015-08-18 10.094 519,629 -1,496 0.55% 5,245,192
2015-08-14 2015-08-12 10.362 521,125 -1,496 0.55% 5,399,638
2015-08-05 2015-08-03 10.228 522,621 +359 0.55% 5,345,266
2015-08-04 2015-07-31 10.495 522,262 -10,471 0.55% 5,481,244
2015-07-15 2015-07-13 11.164 532,733 +9,274 0.56% 5,947,263
2015-07-13 2015-07-09 10.228 523,459 +898 0.55% 5,353,837
2015-07-10 2015-07-08 9.025 522,561 -2,094 0.55% 4,715,870
2015-07-09 2015-07-07 10.896 524,655 +149 0.55% 5,716,793
2015-07-08 2015-07-06 11.698 524,506 +17,562 0.55% 6,135,918
2015-07-07 2015-07-03 12.701 506,944 -8,676 0.54% 6,438,796
2015-07-06 2015-07-02 13.370 515,620 -10,920 0.54% 6,893,675
2015-07-03 2015-06-30 13.637 526,540 +5,535 0.56% 7,180,465
2015-06-23 2015-06-19 14.439 521,005 -3,650 0.55% 7,522,924
2015-06-15 2015-06-11 14.573 524,655 +3,650 0.55% 7,645,772
2015-06-12 2015-06-10 14.640 521,005 +1,555 0.55% 7,627,410
2015-06-11 2015-06-09 14.907 519,450 -2,333 0.55% 7,743,542
2015-06-10 2015-06-08 16.044 521,783 -5,116 0.55% 8,371,287
2015-06-09 2015-06-05 15.843 526,899 -60 0.56% 8,347,699
2015-06-08 2015-06-04 15.709 526,959 -2,035 0.56% 8,278,197
2015-06-05 2015-06-03 16.378 528,994 -16,126 0.56% 8,663,789
2015-06-04 2015-06-02 17.046 545,120 -5,116 0.58% 9,292,303
2015-06-03 2015-06-01 15.843 550,236 -1,346 0.58% 8,717,429
2015-06-02 2015-05-29 15.709 551,582 +598 0.58% 8,665,009
2015-06-01 2015-05-28 15.375 550,984 -2,992 0.58% 8,471,453
2015-05-29 2015-05-27 15.776 553,976 -12,482 0.58% 8,739,649
2015-05-28 2015-05-26 14.907 566,458 -1,496 0.60% 8,444,300
2015-05-27 2015-05-22 14.974 567,954 -1,496 0.60% 8,504,568
2015-05-26 2015-05-21 14.907 569,450 -1,533 0.60% 8,488,902
2015-05-22 2015-05-20 14.707 570,983 -5,289 0.60% 8,397,247
2015-05-21 2015-05-19 15.241 576,272 -44,969 0.61% 8,783,213
2015-05-20 2015-05-18 14.773 621,241 +2,244 0.66% 9,177,903
2015-05-19 2015-05-15 13.904 618,997 +2,214 0.65% 8,606,824
2015-05-18 2015-05-14 13.971 616,783 -3,411 0.65% 8,617,271
2015-05-14 2015-05-12 13.503 620,194 -150 0.65% 8,374,714
2015-05-12 2015-05-08 14.038 620,344 +1,496 0.65% 8,708,492
2015-05-11 2015-05-07 13.370 618,848 -4,398 0.65% 8,273,801
2015-05-08 2015-05-06 13.838 623,246 -209 0.66% 8,624,241
2015-05-07 2015-05-05 14.172 623,455 -43,621 0.66% 8,835,518
2015-05-06 2015-05-04 13.971 667,076 +40,390 0.70% 9,319,930
2015-05-04 2015-04-29 12.434 626,686 -21,991 0.66% 7,792,091
2015-04-30 2015-04-28 12.300 648,677 -7,479 0.68% 7,978,796
2015-04-29 2015-04-27 12.434 656,156 -7,480 0.69% 8,158,515
2015-04-28 2015-04-24 12.166 663,636 +150 0.70% 8,074,068
2015-04-27 2015-04-23 12.166 663,486 +299 0.70% 8,072,243
2015-04-24 2015-04-22 12.367 663,187 +7,480 0.70% 8,201,604
2015-04-23 2015-04-21 11.565 655,707 -1,609 0.69% 7,583,104
2015-04-21 2015-04-17 11.899 657,316 -1,197 0.69% 7,821,414
2015-04-20 2015-04-16 11.364 658,513 -1,496 0.70% 7,483,493
2015-04-17 2015-04-15 11.297 660,009 +898 0.70% 7,456,373
2015-04-16 2015-04-14 11.231 659,111 +1,495 0.70% 7,402,167
2015-04-15 2015-04-13 11.431 657,616 +2,274 0.69% 7,517,259
2015-04-14 2015-04-10 10.295 655,342 +868 0.69% 6,746,520
2015-04-13 2015-04-09 10.161 654,474 -3,710 0.69% 6,650,083
2015-04-10 2015-04-08 10.027 658,184 -18,400 0.69% 6,599,783
2015-04-09 2015-04-02 9.559 676,584 -1,454 0.71% 6,467,684
2015-04-02 2015-03-31 9.225 678,038 -2,393 0.72% 6,254,955
2015-04-01 2015-03-30 9.091 680,431 +1,346 0.72% 6,186,059
2015-03-23 2015-03-19 9.426 679,085 +2,992 0.72% 6,400,801
2015-03-19 2015-03-17 9.559 676,093 +2,154 0.71% 6,462,991
2015-03-13 2015-03-11 9.693 673,939 +1,496 0.71% 6,532,504
2015-03-12 2015-03-10 9.626 672,443 +2,453 0.71% 6,473,051
2015-03-06 2015-03-04 9.693 669,990 -1,495 0.71% 6,494,226
2015-03-05 2015-03-03 9.960 671,485 +598 0.71% 6,688,268
2015-03-04 2015-03-02 10.428 670,887 -2,992 0.71% 6,996,245
2015-03-03 2015-02-27 10.161 673,879 +2,992 0.71% 6,847,256
2015-02-24 2015-02-18 8.423 670,887 -106 0.71% 5,650,814
2015-02-06 2015-02-04 9.827 670,993 -8,976 0.71% 6,593,658
2015-01-22 2015-01-20 10.362 679,969 +4,488 0.72% 7,045,501
2015-01-16 2015-01-14 10.495 675,481 +89 0.71% 7,089,308
2015-01-12 2015-01-08 10.295 675,392 -16,514 0.71% 6,952,927
2015-01-02 2014-12-29 10.495 691,906 -9,933 0.73% 7,261,692
2014-12-17 2014-12-15 11.297 701,839 -2,932 0.74% 7,928,942
2014-12-16 2014-12-12 11.364 704,771 -1,496 0.74% 8,009,179
2014-12-12 2014-12-10 11.364 706,267 -6,433 0.75% 8,026,180
2014-12-11 2014-12-09 11.297 712,700 -1,496 0.75% 8,051,643
2014-12-05 2014-12-03 11.431 714,196 -623 0.75% 8,164,030
2014-11-27 2014-11-25 11.431 714,819 +7,989 0.75% 8,171,151
2014-11-26 2014-11-24 11.431 706,830 -5,984 0.75% 8,079,829
2014-11-25 2014-11-21 11.431 712,814 -1,645 0.75% 8,148,232
2014-11-24 2014-11-20 11.431 714,459 -958 0.75% 8,167,036
2014-11-17 2014-11-13 11.632 715,417 -4,488 0.76% 8,321,461
2014-11-14 2014-11-12 11.832 719,905 +2,992 0.76% 8,518,037
2014-11-13 2014-11-11 11.498 716,913 +1,496 0.76% 8,243,013
2014-11-12 2014-11-10 11.632 715,417 +1,496 0.76% 8,321,461
2014-11-11 2014-11-07 11.632 713,921 +3,590 0.75% 8,304,060
2014-11-04 2014-10-31 11.498 710,331 +479 0.75% 8,167,333
2014-11-03 2014-10-30 11.498 709,852 +6,343 0.75% 8,161,826
2014-10-31 2014-10-29 11.498 703,509 +3,231 0.74% 8,088,894
2014-10-24 2014-10-22 11.498 700,278 -1,496 0.74% 8,051,745
2014-10-23 2014-10-21 11.498 701,774 +2,992 0.74% 8,068,945
2014-10-17 2014-10-15 11.899 698,782 -4,039 0.74% 8,314,818
2014-10-15 2014-10-13 11.832 702,821 -2,992 0.74% 8,315,896
2014-10-14 2014-10-10 11.899 705,813 +1,047 0.75% 8,398,480
2014-10-13 2014-10-09 12.100 704,766 -479 0.74% 8,527,360
2014-10-10 2014-10-08 12.100 705,245 -2,991 0.74% 8,533,155
2014-10-08 2014-10-06 11.899 708,236 +6,963 0.75% 8,427,312
2014-10-06 2014-09-30 11.832 701,273 -1,496 0.74% 8,297,580
2014-10-03 2014-09-29 12.233 702,769 -5,086 0.74% 8,597,155
2014-09-29 2014-09-25 12.501 707,855 +598 0.75% 8,848,649
2014-09-24 2014-09-22 12.568 707,257 +4,488 0.75% 8,888,453
2014-09-22 2014-09-18 12.701 702,769 -4,428 0.74% 8,926,008
2014-09-19 2014-09-17 13.838 707,197 -9,724 0.75% 9,785,923
2014-09-17 2014-09-15 13.704 716,921 -1,555 0.76% 9,824,630
2014-09-15 2014-09-11 13.771 718,476 -748 0.76% 9,893,969
2014-09-10 2014-09-05 13.971 719,224 -11,848 0.76% 10,048,506
2014-09-03 2014-09-01 12.501 731,072 +2,992 0.77% 9,138,877
2014-09-02 2014-08-29 12.768 728,080 +13,044 0.77% 9,296,159
2014-08-25 2014-08-21 13.035 715,036 +2,095 0.75% 9,320,808
2014-08-22 2014-08-20 13.370 712,941 +747 0.75% 9,531,794
2014-08-20 2014-08-18 13.570 712,194 -2,243 0.75% 9,664,634
2014-08-19 2014-08-15 13.637 714,437 +2,243 0.75% 9,742,831
2014-08-08 2014-08-06 13.838 712,194 -1,047 0.75% 9,855,070
2014-08-07 2014-08-05 13.370 713,241 -8,377 0.75% 9,535,805
2014-08-06 2014-08-04 12.835 721,618 +898 0.76% 9,261,891
2014-08-04 2014-07-31 13.035 720,720 -2,872 0.76% 9,394,902
2014-07-30 2014-07-28 12.434 723,592 -300 0.76% 8,997,001
2014-07-29 2014-07-25 12.367 723,892 -1,196 0.76% 8,952,340
2014-07-23 2014-07-21 11.698 725,088 +987 0.77% 8,482,421
2014-07-22 2014-07-18 11.899 724,101 -2,633 0.76% 8,616,090
2014-07-14 2014-07-10 11.832 726,734 -5,236 0.77% 8,598,839
2014-07-11 2014-07-09 11.832 731,970 -2,244 0.77% 8,660,792
2014-07-10 2014-07-08 12.033 734,214 +5,236 0.78% 8,834,586
2014-07-09 2014-07-07 12.100 728,978 -299 0.77% 8,820,314
2014-07-08 2014-07-04 11.966 729,277 -1,466 0.77% 8,726,430
2014-07-04 2014-07-02 11.565 730,743 -6,732 0.77% 8,450,878
2014-07-02 2014-06-27 11.765 737,475 +4,847 0.78% 8,676,629
2014-06-30 2014-06-26 11.899 732,628 +4,069 0.77% 8,717,553
2014-06-27 2014-06-25 11.632 728,559 +2,992 0.77% 8,474,323
2014-06-25 2014-06-23 11.632 725,567 +3,740 0.77% 8,439,522
2014-06-23 2014-06-19 12.166 721,827 -599 0.76% 8,782,043
2014-06-20 2014-06-18 12.233 722,426 +599 0.76% 8,837,624
2014-06-17 2014-06-13 12.233 721,827 -7,779 0.76% 8,830,296
2014-06-16 2014-06-12 12.434 729,606 +11,967 0.77% 9,071,778
2014-06-12 2014-06-10 12.033 717,639 +1,377 0.76% 8,635,144
2014-06-11 2014-06-09 12.166 716,262 -1,846 0.76% 8,714,337
2014-06-09 2014-06-05 12.166 718,108 +150 0.76% 8,736,796
2014-06-05 2014-06-03 12.367 717,958 -4,069 0.76% 8,878,954
2014-06-04 2014-05-30 12.367 722,027 -8,976 0.76% 8,929,276
2014-06-03 2014-05-29 12.166 731,003 -2,992 0.77% 8,893,682
2014-05-30 2014-05-28 12.701 733,995 +11,160 0.77% 9,322,615
2014-05-27 2014-05-23 12.166 722,835 -4,381 0.76% 8,794,307
2014-05-22 2014-05-20 12.434 727,216 +7,479 0.77% 9,042,061
2014-05-21 2014-05-19 12.568 719,737 +4,488 0.76% 9,045,295
2014-05-20 2014-05-16 12.902 715,249 +11,279 0.76% 9,227,958
2014-05-15 2014-05-13 12.300 703,970 +5,043 0.74% 8,658,906
2014-05-08 2014-05-05 12.033 698,927 -41 0.74% 8,409,988
2014-05-05 2014-04-30 12.033 698,968 -179 0.74% 8,410,481
2014-05-02 2014-04-29 11.899 699,147 -150 0.74% 8,319,162
2014-04-30 2014-04-28 12.367 699,297 -8,377 0.74% 8,648,175
2014-04-24 2014-04-22 12.902 707,674 +1,795 0.75% 9,130,228
2014-04-22 2014-04-16 12.969 705,879 -1,645 0.75% 9,154,256
2014-04-17 2014-04-15 12.969 707,524 -1,496 0.75% 9,175,589
2014-04-16 2014-04-14 13.236 709,020 -2,813 0.75% 9,384,578
2014-04-14 2014-04-10 13.570 711,833 -897 0.76% 9,659,735
2014-04-10 2014-04-08 13.437 712,730 -1,047 0.76% 9,576,618
2014-04-09 2014-04-07 13.637 713,777 -6,193 0.76% 9,733,830
2014-04-08 2014-04-04 14.105 719,970 +6,193 0.77% 10,155,187
2014-04-04 2014-04-02 13.704 713,777 -599 0.76% 9,781,545
2014-04-01 2014-03-28 13.236 714,376 -2,992 0.76% 9,455,470
2014-03-31 2014-03-27 12.969 717,368 -3,829 0.76% 9,303,252
2014-03-28 2014-03-26 14.038 721,197 -898 0.77% 10,124,283
2014-03-27 2014-03-25 14.372 722,095 +12,117 0.77% 10,378,244
2014-03-26 2014-03-24 14.707 709,978 +1,137 0.76% 10,441,398
2014-03-25 2014-03-21 14.640 708,841 +4,488 0.75% 10,377,291
2014-03-24 2014-03-20 15.041 704,353 -7,480 0.75% 10,594,097
2014-03-21 2014-03-19 14.840 711,833 +1,496 0.76% 10,563,848
2014-03-20 2014-03-18 14.907 710,337 -10,471 0.76% 10,589,132
2014-03-19 2014-03-17 14.974 720,808 +2,962 0.77% 10,793,410
2014-03-18 2014-03-14 15.041 717,846 -8,377 0.76% 10,797,044
2014-03-17 2014-03-13 15.375 726,223 +13,732 0.77% 11,165,776
2014-03-14 2014-03-12 15.044 712,491 +3,764 0.76% 10,718,553
2014-03-13 2014-03-11 15.972 708,727 +29 0.75% 11,319,492
2014-03-12 2014-03-10 16.237 708,698 +3,169 0.75% 11,506,896
2014-03-11 2014-03-07 16.899 705,529 +1,660 0.74% 11,923,011
2014-03-10 2014-03-06 16.899 703,869 -4,949 0.74% 11,894,958
2014-03-07 2014-03-05 16.170 708,818 +14,334 0.75% 11,461,870
2014-03-06 2014-03-04 16.170 694,484 -12,343 0.73% 11,230,083
2014-03-05 2014-03-03 15.044 706,827 +2,264 0.75% 10,633,345
2014-03-04 2014-02-28 14.580 704,563 -6,006 0.74% 10,272,436
2014-03-03 2014-02-27 14.514 710,569 -2,112 0.75% 10,312,911
2014-02-28 2014-02-26 14.050 712,681 -13,068 0.75% 10,012,948
2014-02-27 2014-02-25 13.718 725,749 -15,089 0.77% 9,956,065
2014-02-26 2014-02-24 14.447 740,838 -1,388 0.78% 10,703,126
2014-02-25 2014-02-21 14.646 742,226 +3,018 0.78% 10,870,746
2014-02-24 2014-02-20 14.712 739,208 -7,062 0.78% 10,875,533
2014-02-21 2014-02-19 14.447 746,270 +2,807 0.79% 10,781,604
2014-02-20 2014-02-18 14.911 743,463 -12,162 0.78% 11,085,947
2014-02-19 2014-02-17 15.309 755,625 +2,444 0.80% 11,567,758
2014-02-18 2014-02-14 14.911 753,181 +4,239 0.79% 11,230,854
2014-02-17 2014-02-13 15.044 748,942 -1,207 0.79% 11,266,913
2014-02-14 2014-02-12 15.176 750,149 -5,281 0.79% 11,384,499
2014-02-13 2014-02-11 15.441 755,430 -15,090 0.80% 11,664,901
2014-02-12 2014-02-10 15.972 770,520 +17,021 0.81% 12,306,424
2014-02-11 2014-02-07 15.441 753,499 -14,244 0.79% 11,635,084
2014-02-10 2014-02-06 14.779 767,743 -67,178 0.81% 11,346,231
2014-02-07 2014-02-05 15.176 834,921 -8,088 0.88% 12,671,026
2014-02-06 2014-02-04 16.899 843,009 +98,262 0.89% 14,246,340
2014-02-05 2014-01-30 13.785 744,747 -19,013 0.79% 10,266,041
2014-02-04 2014-01-28 12.658 763,760 -1,810 0.81% 9,667,656
2014-01-29 2014-01-27 12.989 765,570 -8,239 0.81% 9,944,247
2014-01-28 2014-01-24 13.122 773,809 -10,351 0.82% 10,153,830
2014-01-27 2014-01-23 13.122 784,160 -24,575 0.83% 10,289,654
2014-01-24 2014-01-22 13.321 808,735 +26,195 0.86% 10,772,914
2014-01-23 2014-01-21 11.465 782,540 -6,036 0.83% 8,971,882
2014-01-22 2014-01-20 9.742 788,576 -1,509 0.84% 7,682,310
2014-01-20 2014-01-16 9.411 790,085 +10,412 0.84% 7,435,207
2014-01-15 2014-01-13 9.676 779,673 +4,949 0.83% 7,543,906
2014-01-13 2014-01-09 9.808 774,724 -1,810 0.82% 7,598,706
2014-01-09 2014-01-07 9.676 776,534 -1,811 0.82% 7,513,534
2014-01-07 2014-01-03 9.079 778,345 +9,053 0.83% 7,066,813
2014-01-06 2014-01-02 9.411 769,292 +7,545 0.82% 7,239,532
2014-01-03 2013-12-31 9.477 761,747 -1,931 0.81% 7,219,011
2013-12-27 2013-12-20 9.212 763,678 +15,089 0.81% 7,034,869
2013-12-23 2013-12-19 9.212 748,589 -5,281 0.79% 6,895,871
2013-12-20 2013-12-18 9.411 753,870 -17,051 0.80% 7,094,401
2013-12-18 2013-12-16 9.676 770,921 +9,808 0.82% 7,459,224
2013-12-17 2013-12-13 9.941 761,113 +6,277 0.81% 7,566,087
2013-12-16 2013-12-12 9.941 754,836 +1,267 0.80% 7,503,688
2013-12-13 2013-12-11 10.073 753,569 -3,017 0.80% 7,590,974
2013-12-12 2013-12-10 10.007 756,586 +5,281 0.80% 7,571,225
2013-12-11 2013-12-09 10.073 751,305 +18,590 0.80% 7,568,168
2013-12-10 2013-12-06 10.206 732,715 +3,078 0.78% 7,478,022
2013-12-09 2013-12-05 10.140 729,637 +7,545 0.77% 7,398,253
2013-12-06 2013-12-04 10.272 722,092 -3,441 0.77% 7,417,459
2013-12-05 2013-12-03 10.007 725,533 +3,018 0.77% 7,260,475
2013-12-02 2013-11-28 10.073 722,515 -6,304 0.77% 7,277,841
2013-11-29 2013-11-27 10.270 728,819 +20,658 0.77% 7,485,289
2013-11-28 2013-11-26 9.941 708,161 -1,519 0.75% 7,040,009
2013-11-27 2013-11-25 10.007 709,680 +4,101 0.75% 7,101,833
2013-11-26 2013-11-22 10.073 705,579 -3,038 0.74% 7,107,246
2013-11-22 2013-11-20 10.270 708,617 -7,686 0.75% 7,277,805
2013-11-20 2013-11-18 10.336 716,303 +3,889 0.76% 7,403,903
2013-11-18 2013-11-14 10.270 712,414 -1,853 0.75% 7,316,802
2013-11-15 2013-11-13 9.875 714,267 -38,399 0.75% 7,053,686
2013-11-14 2013-11-12 10.270 752,666 -5,134 0.79% 7,730,208
2013-11-13 2013-11-11 10.468 757,800 -17,376 0.80% 7,932,608
2013-11-12 2013-11-08 10.534 775,176 -4,800 0.82% 8,165,534
2013-11-11 2013-11-07 10.797 779,976 +5,347 0.82% 8,421,498
2013-11-08 2013-11-06 10.402 774,629 +2,552 0.82% 8,057,775
2013-11-07 2013-11-05 10.139 772,077 -6,532 0.81% 7,827,906
2013-11-06 2013-11-04 10.205 778,609 +3,797 0.82% 7,945,393
2013-11-05 2013-11-01 10.139 774,812 +14,096 0.82% 7,855,636
2013-11-04 2013-10-31 10.600 760,716 +3,949 0.80% 8,063,298
2013-11-01 2013-10-30 10.336 756,767 +3,980 0.80% 7,822,149
2013-10-31 2013-10-29 10.863 752,787 +69,536 0.79% 8,177,496
2013-10-30 2013-10-28 10.139 683,251 +2,279 0.72% 6,927,320
2013-10-28 2013-10-24 9.678 680,972 +2,734 0.72% 6,590,386
2013-10-25 2013-10-23 9.744 678,238 -6,532 0.72% 6,608,579
2013-10-24 2013-10-22 9.744 684,770 +4,861 0.72% 6,672,225
2013-10-23 2013-10-21 9.612 679,909 -152 0.72% 6,535,336
2013-10-22 2013-10-18 9.283 680,061 -18,227 0.72% 6,312,934
2013-10-21 2013-10-17 9.744 698,288 +11,088 0.74% 6,803,941
2013-10-18 2013-10-16 8.954 687,200 -2,430 0.72% 6,152,992
2013-10-16 2013-10-11 9.020 689,630 -4,405 0.73% 6,220,152
2013-10-15 2013-10-10 8.756 694,035 +3,797 0.73% 6,077,113
2013-10-08 2013-10-04 9.217 690,238 +8,354 0.73% 6,361,963
2013-10-07 2013-10-03 9.546 681,884 -3,038 0.72% 6,509,427
2013-10-03 2013-09-30 9.085 684,922 -1,002 0.72% 6,222,780
2013-09-30 2013-09-26 9.349 685,924 +699 0.72% 6,412,518
2013-09-27 2013-09-25 9.283 685,225 -3,038 0.72% 6,360,871
2013-09-25 2013-09-23 9.415 688,263 -9,873 0.73% 6,479,698
2013-09-24 2013-09-19 9.020 698,136 -5,772 0.74% 6,296,872
2013-09-19 2013-09-17 9.085 703,908 -1,063 0.74% 6,395,276
2013-09-18 2013-09-16 8.954 704,971 +20,900 0.74% 6,312,108
2013-09-17 2013-09-13 9.217 684,071 -15,189 0.72% 6,305,122
2013-09-13 2013-09-11 9.283 699,260 +6,075 0.74% 6,491,156
2013-09-12 2013-09-10 9.546 693,185 -14,308 0.73% 6,617,309
2013-09-11 2013-09-09 9.480 707,493 +4,587 0.75% 6,707,318
2013-09-10 2013-09-06 9.349 702,906 +1,732 0.74% 6,571,278
2013-09-09 2013-09-05 9.480 701,174 -30,379 0.74% 6,647,412
2013-09-06 2013-09-04 9.217 731,553 +4,709 0.77% 6,742,766
2013-09-05 2013-09-03 9.151 726,844 -7,109 0.77% 6,651,511
2013-09-04 2013-09-02 9.085 733,953 +8,355 0.77% 6,668,246
2013-09-03 2013-08-30 9.151 725,598 -30,227 0.77% 6,640,108
2013-08-30 2013-08-28 8.888 755,825 +7,139 0.80% 6,717,680
2013-08-29 2013-08-27 9.020 748,686 +15,341 0.79% 6,752,810
2013-08-28 2013-08-26 9.612 733,345 -10,906 0.77% 7,048,967
2013-08-27 2013-08-23 9.415 744,251 -3,827 0.78% 7,006,800
2013-08-26 2013-08-22 8.559 748,078 -6,076 0.79% 6,402,573
2013-08-23 2013-08-21 8.756 754,154 +33,325 0.80% 6,603,527
2013-08-22 2013-08-20 8.625 720,829 -2,430 0.76% 6,216,813
2013-08-21 2013-08-19 8.954 723,259 +17,376 0.76% 6,475,854
2013-08-20 2013-08-16 9.283 705,883 +3,889 0.74% 6,552,637
2013-08-19 2013-08-15 9.151 701,994 +17,741 0.74% 6,424,103
2013-08-16 2013-08-13 9.151 684,253 -10,238 0.72% 6,261,751
2013-08-15 2013-08-12 9.217 694,491 +9,205 0.73% 6,401,164
2013-08-13 2013-08-09 9.349 685,286 -2,279 0.72% 6,406,554
2013-08-12 2013-08-08 9.480 687,565 +11,787 0.73% 6,518,393
2013-08-09 2013-08-07 8.954 675,778 +15,189 0.71% 6,050,722
2013-08-08 2013-08-06 9.546 660,589 +5,924 0.70% 6,306,140
2013-08-07 2013-08-05 10.139 654,665 +25,158 0.69% 6,637,494
2013-08-06 2013-08-02 7.374 629,507 -6,076 0.66% 4,641,762
2013-08-05 2013-08-01 7.439 635,583 -577 0.67% 4,728,408
2013-08-02 2013-07-31 7.308 636,160 +6,076 0.67% 4,648,936
2013-07-31 2013-07-29 7.242 630,084 +1,519 0.66% 4,563,052
2013-07-30 2013-07-26 7.439 628,565 -6,258 0.66% 4,676,198
2013-06-27 2013-06-25 7.308 634,823 -4,557 0.67% 4,639,166
2013-06-25 2013-06-21 7.703 639,380 -21,781 0.67% 4,925,033
2013-06-04 2013-05-31 7.900 661,161 -3,038 0.70% 5,223,394
2013-06-03 2013-05-30 7.834 664,199 -820 0.70% 5,203,666
2013-05-31 2013-05-29 8.164 665,019 -2,947 0.70% 5,429,002
2013-05-23 2013-05-21 8.164 667,966 +1,519 0.70% 5,453,060
2013-05-22 2013-05-20 8.230 666,447 +1,063 0.70% 5,484,536
2013-05-21 2013-05-16 8.295 665,384 +4,405 0.70% 5,519,594
2013-05-20 2013-05-15 8.361 660,979 +152 0.70% 5,526,570
2013-05-16 2013-05-14 7.900 660,827 +7,826 0.70% 5,220,755
2013-05-14 2013-05-10 7.966 653,001 -304 0.70% 5,201,918
2013-05-13 2013-05-09 7.703 653,305 -759 0.70% 5,032,295
2013-05-06 2013-05-02 7.637 654,064 -1,702 0.70% 4,995,081
2013-05-03 2013-04-30 7.769 655,766 -5,923 0.70% 5,094,425
2013-05-02 2013-04-29 7.637 661,689 -578 0.71% 5,053,313
2013-04-30 2013-04-26 7.900 662,267 -3,038 0.71% 5,232,131
2013-03-14 2013-03-12 8.098 665,305 -10,817 0.71% 5,387,536
2013-03-13 2013-03-11 8.422 676,122 -3,429 0.71% 5,694,135
2013-03-04 2013-02-28 8.616 679,551 -123 0.71% 5,855,083
2013-02-27 2013-02-25 8.292 679,674 -3,674 0.71% 5,635,987
2013-02-21 2013-02-19 8.551 683,348 -1,544 0.72% 5,843,529
2013-02-07 2013-02-05 8.357 684,892 +1,544 0.72% 5,723,625
2013-02-06 2013-02-04 8.551 683,348 +4,251 0.72% 5,843,529
2013-01-31 2013-01-29 8.810 679,097 +1,543 0.72% 5,983,153
2013-01-29 2013-01-25 8.681 677,554 -4,322 0.72% 5,881,771
2013-01-16 2013-01-14 8.551 681,876 +1,544 0.72% 5,830,942
2013-01-15 2013-01-11 8.551 680,332 +154 0.72% 5,817,739
2013-01-11 2013-01-09 8.227 680,178 +1,544 0.72% 5,596,103
2013-01-10 2013-01-08 8.098 678,634 +1,235 0.72% 5,495,472
2013-01-09 2013-01-07 8.163 677,399 +7,718 0.72% 5,529,355
2013-01-02 2012-12-27 7.644 669,681 +1,543 0.71% 5,119,286
2012-12-27 2012-12-20 7.515 668,138 -14 0.71% 5,020,923
2012-12-04 2012-11-30 7.060 668,152 -6,244 0.71% 4,717,233
2012-11-29 2012-11-27 7.060 674,396 -83,699 0.71% 4,761,317
2012-11-26 2012-11-22 6.547 758,095 +7,791 0.79% 4,962,988
2012-11-15 2012-11-13 6.611 750,304 +33,809 0.79% 4,960,139
2012-11-14 2012-11-12 6.739 716,495 +46,742 0.75% 4,828,607
2012-11-12 2012-11-08 6.803 669,753 +3,147 0.70% 4,556,590
2012-11-09 2012-11-07 6.932 666,606 -15,581 0.70% 4,620,749
2012-11-08 2012-11-06 6.868 682,187 +15,581 0.71% 4,684,968
2012-11-02 2012-10-31 6.739 666,606 -1,558 0.70% 4,492,395
2012-10-31 2012-10-29 6.868 668,164 +1,558 0.70% 4,588,664
2012-10-29 2012-10-25 6.868 666,606 -23,651 0.70% 4,577,964
2012-10-24 2012-10-19 6.547 690,257 -30,351 0.72% 4,518,876
2012-10-16 2012-10-12 6.482 720,608 +31,317 0.76% 4,671,322
2012-10-15 2012-10-11 6.418 689,291 +54,002 0.72% 4,424,070
2012-08-16 2012-08-14 6.418 635,289 +62 0.67% 4,077,470
2012-07-20 2012-07-18 6.097 635,227 -7,790 0.67% 3,873,218
2012-05-25 2012-05-23 6.033 643,017 +2,308 0.67% 3,879,446
2012-05-16 2012-05-14 6.226 640,709 -12,866 0.68% 3,988,889
2012-04-24 2012-04-20 6.739 653,575 +2,458 0.69% 4,404,576
2012-03-20 2012-03-16 7.187 651,117 -17,598 0.69% 4,679,446
2012-03-16 2012-03-14 7.187 668,715 +7,681 0.69% 4,805,919
2012-03-13 2012-03-09 6.999 661,034 -8,001 0.68% 4,626,785
2012-03-07 2012-03-05 7.187 669,035 -212 0.69% 4,808,219
2012-03-06 2012-03-02 7.312 669,247 -40,004 0.69% 4,893,390
2012-03-02 2012-02-29 6.937 709,251 +40,004 0.73% 4,919,947
2012-02-29 2012-02-27 6.999 669,247 +4,640 0.69% 4,684,271
2012-02-28 2012-02-24 7.062 664,607 -7,200 0.69% 4,693,328
2012-02-27 2012-02-23 6.874 671,807 -5,281 0.69% 4,618,221
2012-02-24 2012-02-22 6.999 677,088 +4,801 0.70% 4,739,152
2012-02-23 2012-02-21 7.062 672,287 -73,616 0.69% 4,747,562
2012-02-22 2012-02-20 7.187 745,903 -11,201 0.77% 5,360,653
2012-02-21 2012-02-17 7.187 757,104 +13,281 0.78% 5,441,153
2012-02-20 2012-02-16 6.999 743,823 -480 0.77% 5,206,252
2012-02-17 2012-02-15 6.937 744,303 -14,945 0.77% 5,163,097
2012-02-15 2012-02-13 7.124 759,248 +18,466 0.78% 5,409,113
2012-02-14 2012-02-10 6.687 740,782 -14,146 0.77% 4,953,495
2012-02-13 2012-02-09 6.562 754,928 +11,746 0.78% 4,953,730
2012-02-09 2012-02-07 6.249 743,182 +16,001 0.77% 4,644,433
2012-01-31 2012-01-27 6.312 727,181 -1,376 0.75% 4,589,881
2012-01-17 2012-01-13 5.749 728,557 +1,437 0.75% 4,188,793
2012-01-06 2012-01-04 6.187 727,120 +3,201 0.76% 4,498,615
2011-12-30 2011-12-28 6.124 723,919 +3,200 0.75% 4,433,570
2011-12-20 2011-12-16 6.187 720,719 +64 0.75% 4,459,012
2011-12-07 2011-12-05 6.812 720,655 -1,694 0.75% 4,908,982
2011-12-06 2011-12-02 6.502 722,349 -6,627 0.75% 4,696,861
2011-11-16 2011-11-14 7.183 728,976 +388 0.75% 5,236,517
2011-11-15 2011-11-11 7.431 728,588 -1,292 0.75% 5,414,204
2011-10-31 2011-10-27 6.874 729,880 -791 0.75% 5,017,019
2011-09-27 2011-09-23 6.378 730,671 -12,366 0.75% 4,660,478
2011-09-26 2011-09-22 6.255 743,037 -1,130 0.77% 4,647,326
2011-08-16 2011-08-12 7.988 744,167 +646 0.77% 5,944,721
2011-08-12 2011-08-10 8.112 743,521 +1,615 0.77% 6,031,646
2011-08-11 2011-08-09 8.050 741,906 -25 0.76% 5,972,602
2011-08-05 2011-08-03 9.660 741,931 +646 0.76% 7,167,364
2011-07-25 2011-07-21 9.660 741,285 -1,638 0.76% 7,161,123
2011-07-22 2011-07-20 9.660 742,923 -807 0.76% 7,176,947
2011-07-21 2011-07-19 9.660 743,730 -6,815 0.77% 7,184,743
2011-07-20 2011-07-18 9.660 750,545 +808 0.77% 7,250,579
2011-07-11 2011-07-07 10.094 749,737 +807 0.77% 7,567,769
2011-06-30 2011-06-28 9.289 748,930 -646 0.77% 6,956,709
2011-06-23 2011-06-21 9.537 749,576 -17,795 0.77% 7,148,382
2011-06-22 2011-06-20 9.475 767,371 -11,530 0.79% 7,270,565
2011-06-20 2011-06-16 9.598 778,901 -9,689 0.80% 7,476,275
2011-05-27 2011-05-25 9.908 788,590 -16,149 0.81% 7,813,445
2011-05-26 2011-05-24 9.970 804,739 -664 0.83% 8,023,286
2011-05-25 2011-05-23 10.032 805,403 +664 0.83% 8,079,781
2011-05-24 2011-05-20 10.280 804,739 -3,488 0.83% 8,272,456
2011-05-23 2011-05-19 10.156 808,227 -743 0.83% 8,208,211
2011-05-19 2011-05-17 10.218 808,970 -129 0.83% 8,265,853
2011-05-17 2011-05-13 10.589 809,099 -6,298 0.83% 8,567,796
2011-05-16 2011-05-12 10.651 815,397 +3,069 0.84% 8,684,981
2011-05-11 2011-05-06 9.722 812,328 +7,917 0.84% 7,897,732
2011-05-06 2011-05-04 9.722 804,411 +32 0.84% 7,820,760
2011-04-28 2011-04-26 9.908 804,379 -904 0.84% 7,969,885
2011-04-27 2011-04-21 10.032 805,283 -25,676 0.84% 8,078,577
2011-04-20 2011-04-18 9.846 830,959 +5,491 0.87% 8,181,785
2011-04-19 2011-04-15 9.970 825,468 +4,037 0.86% 8,229,955
2011-04-18 2011-04-14 9.970 821,431 +32,296 0.86% 8,189,706
2011-04-15 2011-04-13 10.006 789,135 -26 0.82% 7,896,160
2011-04-14 2011-04-12 10.006 789,161 -16,693 0.82% 7,896,420
2011-04-13 2011-04-11 10.188 805,854 -396 0.82% 8,210,060
2011-04-11 2011-04-07 9.703 806,250 +423 0.83% 7,822,947
2011-04-07 2011-04-04 9.764 805,827 -1,913 0.82% 7,867,710
2011-04-06 2011-04-01 9.764 807,740 -1,187 0.83% 7,886,388
2011-04-01 2011-03-30 10.006 808,927 -5,894 0.83% 8,094,200
2011-03-30 2011-03-28 9.642 814,821 -20,777 0.83% 7,856,697
2011-03-28 2011-03-24 9.703 835,598 -8,575 0.86% 8,107,707
2011-03-25 2011-03-23 10.006 844,173 +25,065 0.86% 8,446,875
2011-03-24 2011-03-22 9.400 819,108 +4,947 0.84% 7,699,341
2011-03-23 2011-03-21 9.460 814,161 +4,947 0.83% 7,702,214
2011-03-21 2011-03-17 9.157 809,214 +2,309 0.83% 7,410,048
2011-03-14 2011-03-10 9.582 806,905 -1,254 0.83% 7,731,436
2011-03-10 2011-03-08 9.523 808,159 -15,248 0.83% 7,696,257
2011-03-08 2011-03-04 9.583 823,407 -5,040 0.83% 7,890,476
2011-03-07 2011-03-03 9.464 828,447 +3,360 0.83% 7,840,155
2011-03-04 2011-03-02 9.464 825,087 -1,680 0.83% 7,808,357
2011-03-03 2011-03-01 9.404 826,767 +1,814 0.83% 7,775,047
2011-03-01 2011-02-25 9.583 824,953 -5,174 0.83% 7,905,291
2011-02-28 2011-02-24 9.404 830,127 +100 0.83% 7,806,645
2011-02-25 2011-02-23 9.464 830,027 +991 0.83% 7,855,107
2011-02-24 2011-02-22 9.464 829,036 -18,548 0.83% 7,845,729
2011-02-22 2011-02-18 9.940 847,584 -1,680 0.85% 8,424,847
2011-02-21 2011-02-17 9.821 849,264 -1,210 0.85% 8,340,449
2011-02-16 2011-02-14 9.761 850,474 -3,343 0.85% 8,301,712
2011-02-15 2011-02-11 9.404 853,817 +5,171 0.86% 8,029,429
2011-02-14 2011-02-10 9.345 848,646 +3,360 0.86% 7,930,289
2011-02-10 2011-02-08 9.702 845,286 -2,016 0.86% 8,200,759
2011-02-09 2011-02-07 9.761 847,302 +67 0.86% 8,270,749
2011-02-08 2011-02-02 9.940 847,235 -199,965 0.86% 8,421,378
2011-02-07 2011-01-31 9.761 1,047,200 -151,210 1.06% 10,222,009
2011-02-01 2011-01-28 9.940 1,198,410 -7,476 1.21% 11,912,000
2011-01-31 2011-01-27 9.999 1,205,886 +823,660 1.22% 12,058,084
2011-01-28 2011-01-26 9.999 382,226 +7,858 0.56% 3,822,014
2011-01-21 2011-01-19 10.237 374,368 -88,979 0.55% 3,832,569
2011-01-20 2011-01-18 9.880 463,347 -79,872 0.68% 4,578,015
2011-01-19 2011-01-17 9.940 543,219 -4,705 0.79% 5,399,508
2011-01-18 2011-01-14 10.237 547,924 -2,352 0.80% 5,609,337
2011-01-17 2011-01-13 10.595 550,276 -6,552 0.81% 5,829,930
2011-01-14 2011-01-12 10.237 556,828 +5,006 0.81% 5,700,491
2011-01-13 2011-01-11 10.654 551,822 -23,487 0.81% 5,879,154
2011-01-12 2011-01-10 10.773 575,309 +8,400 0.84% 6,197,871
2011-01-11 2011-01-07 10.714 566,909 -672 0.83% 6,073,634
2011-01-10 2011-01-06 10.714 567,581 -168 0.83% 6,080,834
2011-01-06 2011-01-04 10.892 567,749 +15,793 0.83% 6,184,011
2011-01-05 2011-01-03 10.535 551,956 +6,384 0.81% 5,814,877
2011-01-04 2010-12-31 10.654 545,572 -7,560 0.80% 5,812,566
2011-01-03 2010-12-29 10.741 553,132 +4,032 0.81% 5,941,228
2010-12-30 2010-12-28 10.520 549,100 -46,251 0.80% 5,776,314
2010-12-29 2010-12-24 10.520 595,351 +8,308 0.81% 6,262,856
2010-12-23 2010-12-21 10.575 587,043 -3,973 0.80% 6,207,961
2010-12-21 2010-12-17 10.520 591,016 -3,251 0.80% 6,217,253
2010-12-20 2010-12-16 10.520 594,267 +5,214 0.81% 6,251,452
2010-12-17 2010-12-15 10.796 589,053 -3,251 0.80% 6,359,672
2010-12-16 2010-12-14 10.852 592,304 -1,788 0.81% 6,427,565
2010-12-15 2010-12-13 10.907 594,092 -2,348 0.81% 6,479,860
2010-12-14 2010-12-10 10.963 596,440 -759 0.81% 6,538,493
2010-12-13 2010-12-09 10.796 597,199 -686 0.81% 6,447,619
2010-12-10 2010-12-08 10.907 597,885 +13,185 0.81% 6,521,231
2010-12-08 2010-12-06 10.963 584,700 +4,876 0.80% 6,409,793
2010-12-07 2010-12-03 11.073 579,824 +362 0.79% 6,420,545
2010-12-06 2010-12-02 11.184 579,462 +32,871 0.79% 6,480,702
2010-12-03 2010-12-01 11.516 546,591 -252 0.74% 6,294,649
2010-11-29 2010-11-25 13.786 546,843 -2,385 0.74% 7,538,895
2010-11-23 2010-11-19 13.703 549,228 -5,547 0.75% 7,526,162
2010-11-16 2010-11-12 13.977 554,775 +5,473 0.75% 7,754,217
2010-11-15 2010-11-11 14.525 549,302 -365 0.74% 7,978,807
2010-11-11 2010-11-09 14.251 549,667 -4,743 0.74% 7,833,465
2010-11-10 2010-11-08 14.251 554,410 +182 0.75% 7,901,059
2010-11-08 2010-11-04 13.703 554,228 +730 0.75% 7,594,678
2010-11-03 2010-11-01 13.594 553,498 -1,825 0.75% 7,523,998
2010-11-02 2010-10-29 13.429 555,323 -4,780 0.75% 7,457,490
2010-10-29 2010-10-27 12.991 560,103 -2,517 0.75% 7,276,075
2010-10-27 2010-10-25 13.100 562,620 +4,743 0.76% 7,370,450
2010-10-25 2010-10-21 13.539 557,877 +4,196 0.75% 7,552,945
2010-10-22 2010-10-20 13.977 553,681 -20,433 0.75% 7,738,926
2010-10-21 2010-10-19 14.799 574,114 -1,824 0.77% 8,496,554
2010-10-20 2010-10-18 14.799 575,938 -6,203 0.78% 8,523,548
2010-10-15 2010-10-13 14.525 582,141 +6,203 0.78% 8,455,805
2010-10-12 2010-10-08 14.525 575,938 +8,210 0.78% 8,365,704
2010-10-11 2010-10-07 14.525 567,728 +17,331 0.76% 8,246,451
2010-10-06 2010-10-04 14.251 550,397 -5,984 0.74% 7,843,869
2010-10-05 2010-09-30 13.977 556,381 -2,554 0.75% 7,776,665
2010-09-30 2010-09-28 13.977 558,935 +1,825 0.75% 7,812,363
2010-09-29 2010-09-27 13.977 557,110 -1,825 0.75% 7,786,854
2010-09-28 2010-09-24 13.594 558,935 +1,825 0.75% 7,597,906
2010-09-24 2010-09-21 13.100 557,110 -27,111 0.75% 7,298,267
2010-09-22 2010-09-20 13.100 584,221 -30,431 0.79% 7,653,427
2010-09-21 2010-09-17 12.607 614,652 -18,244 0.83% 7,748,864
2010-09-20 2010-09-16 12.552 632,896 -20,068 0.85% 7,944,174
2010-09-17 2010-09-15 12.607 652,964 +43,785 0.88% 8,231,860
2010-09-16 2010-09-14 11.291 609,179 -12,625 0.82% 6,878,489
2010-09-13 2010-09-09 11.237 621,804 -25,541 0.84% 6,986,960
2010-09-10 2010-09-08 11.346 647,345 +73 0.87% 7,344,920
2010-09-09 2010-09-07 11.456 647,272 -19,558 0.87% 7,415,049
2010-09-03 2010-09-01 11.017 666,830 +8,721 0.90% 7,346,696
2010-09-02 2010-08-31 10.908 658,109 -9,122 0.89% 7,178,469
2010-09-01 2010-08-30 11.182 667,231 +109 0.90% 7,460,833
2010-08-27 2010-08-25 11.401 667,122 +18,244 0.90% 7,605,881
2010-08-26 2010-08-24 11.401 648,878 +5,474 0.87% 7,397,880
2010-08-25 2010-08-23 11.620 643,404 +10,581 0.87% 7,476,538
2010-08-24 2010-08-20 11.511 632,823 -1,824 0.85% 7,284,210
2010-08-19 2010-08-17 11.401 634,647 -365 0.86% 7,235,632
2010-08-17 2010-08-13 11.401 635,012 -1,460 0.86% 7,239,793
2010-08-13 2010-08-11 11.565 636,472 +365 0.86% 7,361,099
2010-08-12 2010-08-10 11.511 636,107 +1,460 0.86% 7,322,011
2010-08-11 2010-08-09 11.840 634,647 -5,474 0.86% 7,513,926
2010-08-10 2010-08-06 11.840 640,121 +4,379 0.86% 7,578,735
2010-08-09 2010-08-05 11.565 635,742 -9,487 0.86% 7,352,656
2010-08-05 2010-08-03 11.291 645,229 -5,619 0.87% 7,285,544
2010-08-04 2010-08-02 11.127 650,848 -4,816 0.88% 7,241,967
2010-08-03 2010-07-30 11.072 655,664 -1,533 0.88% 7,259,615
2010-08-02 2010-07-29 11.072 657,197 +21,783 0.89% 7,276,589
2010-07-30 2010-07-28 11.182 635,414 +3,649 0.86% 7,105,062
2010-07-29 2010-07-27 11.237 631,765 -7,735 0.85% 7,098,888
2010-07-28 2010-07-26 11.072 639,500 -20,824 0.86% 7,080,645
2010-07-27 2010-07-23 10.798 660,324 +10,399 0.89% 7,130,241
2010-07-26 2010-07-22 10.579 649,925 +329 0.88% 6,875,455
2010-07-22 2010-07-20 10.634 649,596 +10,143 0.88% 6,907,581
2010-07-21 2010-07-19 10.469 639,453 -1,751 0.86% 6,694,573
2010-07-20 2010-07-16 10.414 641,204 -4,014 0.86% 6,677,759
2010-07-19 2010-07-15 10.305 645,218 +6,021 0.87% 6,648,830
2010-07-16 2010-07-14 10.579 639,197 +5,400 0.86% 6,761,965
2010-07-15 2010-07-13 10.524 633,797 -8,611 0.85% 6,670,100
2010-07-14 2010-07-12 10.579 642,408 -5,108 0.87% 6,795,934
2010-07-13 2010-07-09 10.360 647,516 +4,597 0.87% 6,708,003
2010-07-12 2010-07-08 10.414 642,919 +8,319 0.87% 6,695,620
2010-07-09 2010-07-07 10.414 634,600 +7,298 0.85% 6,608,982
2010-07-08 2010-07-06 10.853 627,302 +16,419 0.85% 6,808,051
2010-07-07 2010-07-05 10.908 610,883 +38,313 0.82% 6,663,341
2010-07-06 2010-07-02 11.346 572,570 +3,831 0.77% 6,496,506
2010-06-30 2010-06-28 12.114 568,739 -730 0.77% 6,889,476
2010-06-28 2010-06-24 12.168 569,469 -1,824 0.77% 6,929,533
2010-06-25 2010-06-23 12.059 571,293 +2,007 0.77% 6,889,100
2010-06-23 2010-06-21 12.388 569,286 -3,102 0.77% 7,052,123
2010-06-22 2010-06-18 12.223 572,388 +2,737 0.77% 6,996,427
2010-06-21 2010-06-17 12.059 569,651 +2,189 0.77% 6,869,300
2010-06-17 2010-06-14 11.894 567,462 +547 0.76% 6,749,591
2010-06-11 2010-06-09 11.949 566,915 +2,768 0.76% 6,774,158
2010-06-10 2010-06-08 11.675 564,147 -1,861 0.77% 6,586,471
2010-06-09 2010-06-07 11.620 566,008 +912 0.77% 6,577,174
2010-06-08 2010-06-04 12.059 565,096 -985 0.77% 6,814,372
2010-06-07 2010-06-03 11.894 566,081 -1,314 0.77% 6,733,164
2010-06-04 2010-06-02 11.785 567,395 +2,007 0.77% 6,686,593
2010-06-01 2010-05-28 11.894 565,388 -13,026 0.77% 6,724,922
2010-05-31 2010-05-27 11.237 578,414 +8,757 0.79% 6,499,404
2010-05-28 2010-05-26 10.963 569,657 -365 0.77% 6,244,884
2010-05-27 2010-05-25 11.565 570,022 +1,168 0.77% 6,592,574
2010-05-26 2010-05-24 12.059 568,854 +912 0.77% 6,859,689
2010-05-20 2010-05-18 12.717 567,942 +36 0.77% 7,222,256
2010-05-18 2010-05-14 12.991 567,906 +3,649 0.77% 7,377,440
2010-05-17 2010-05-13 13.155 564,257 -5,655 0.77% 7,422,823
2010-05-14 2010-05-12 13.100 569,912 +2,408 0.77% 7,465,976
2010-05-13 2010-05-11 13.155 567,504 -438 0.77% 7,465,537
2010-05-12 2010-05-10 13.210 567,942 +912 0.77% 7,502,430
2010-05-11 2010-05-07 12.936 567,030 +1,168 0.77% 7,334,980
2010-05-10 2010-05-06 13.045 565,862 -25,031 0.77% 7,381,904
2010-05-07 2010-05-05 13.484 590,893 +12,260 0.80% 7,967,551
2010-05-06 2010-05-04 13.977 578,633 +12,771 0.79% 8,087,686
2010-05-05 2010-05-03 13.977 565,862 -5,473 0.77% 7,909,183
2010-05-04 2010-04-30 14.251 571,335 +19,338 0.78% 8,142,262
2010-04-30 2010-04-28 14.525 551,997 -21,893 0.75% 8,017,953
2010-04-26 2010-04-22 13.977 573,890 -5,473 0.78% 8,021,392
2010-04-23 2010-04-21 14.251 579,363 -6,385 0.79% 8,256,672
2010-04-22 2010-04-20 14.251 585,748 +2,736 0.80% 8,347,666
2010-04-21 2010-04-19 14.251 583,012 +9,122 0.79% 8,308,675
2010-04-15 2010-04-13 14.799 573,890 -1,824 0.78% 8,493,239
2010-04-13 2010-04-09 14.635 575,714 -1,642 0.78% 8,425,564
2010-04-12 2010-04-08 14.635 577,356 -6,487 0.78% 8,449,594
2010-04-08 2010-04-01 14.093 583,843 -2,694 0.78% 8,228,067
2010-04-07 2010-03-31 14.093 586,537 -1,845 0.79% 8,266,034
2010-03-29 2010-03-25 13.822 588,382 +148 0.79% 8,132,573
2010-03-24 2010-03-22 14.093 588,234 +738 0.79% 8,289,949
2010-03-23 2010-03-19 14.093 587,496 +184 0.79% 8,279,549
2010-03-19 2010-03-17 13.822 587,312 +5,351 0.79% 8,117,783
2010-03-18 2010-03-16 14.093 581,961 -16,604 0.78% 8,201,544
2010-03-17 2010-03-15 14.906 598,565 +73 0.80% 8,922,210
2010-03-15 2010-03-11 15.177 598,492 -1,845 0.80% 9,083,324
2010-03-12 2010-03-10 14.906 600,337 +849 0.81% 8,948,623
2010-03-11 2010-03-09 15.177 599,488 +13,652 0.81% 9,098,440
2010-03-10 2010-03-08 15.177 585,836 +4,391 0.79% 8,891,243
2010-03-09 2010-03-05 14.364 581,445 -9,224 0.78% 8,351,854
2010-03-08 2010-03-04 14.364 590,669 -5,535 0.79% 8,484,348
2010-03-04 2010-03-02 14.364 596,204 +3,690 0.80% 8,563,852
2010-03-02 2010-02-26 14.093 592,514 +9,224 0.80% 8,350,267
2010-02-25 2010-02-23 14.364 583,290 -2,214 0.78% 8,378,356
2010-02-24 2010-02-22 14.093 585,504 -7,379 0.79% 8,251,476
2010-02-23 2010-02-19 13.822 592,883 +7,379 0.80% 8,194,785
2010-02-22 2010-02-18 14.364 585,504 +2,214 0.79% 8,410,158
2010-02-18 2010-02-12 14.093 583,290 -2,214 0.78% 8,220,274
2010-02-17 2010-02-11 14.093 585,504 -7,379 0.79% 8,251,476
2010-02-11 2010-02-09 13.822 592,883 +2,214 0.80% 8,194,785
2010-02-10 2010-02-08 13.822 590,669 +3,690 0.79% 8,164,184
2010-02-09 2010-02-05 13.822 586,979 +3,689 0.79% 8,113,181
2010-02-04 2010-02-02 14.093 583,290 -516 0.78% 8,220,274
2010-02-03 2010-02-01 14.093 583,806 -2,568 0.78% 8,227,546
2010-02-02 2010-01-29 14.093 586,374 -1,328 0.79% 8,263,736
2010-02-01 2010-01-28 14.093 587,702 -5,535 0.79% 8,282,452
2010-01-29 2010-01-27 13.822 593,237 +9,225 0.80% 8,199,678
2010-01-28 2010-01-26 14.093 584,012 -1,697 0.78% 8,230,449
2010-01-26 2010-01-22 14.635 585,709 -2,768 0.79% 8,571,840
2010-01-25 2010-01-21 15.177 588,477 -71,951 0.79% 8,931,326
2010-01-22 2010-01-20 15.719 660,428 -13,751 0.89% 10,381,303
2010-01-21 2010-01-19 16.261 674,179 +44,462 0.91% 10,962,886
2010-01-20 2010-01-18 15.719 629,717 -17,342 0.85% 9,898,555
2010-01-19 2010-01-15 15.177 647,059 +30,773 0.88% 9,820,426
2010-01-18 2010-01-14 14.906 616,286 +35,053 0.83% 9,186,359
2010-01-14 2010-01-12 14.364 581,233 -3,639 0.79% 8,348,809
2010-01-13 2010-01-11 14.364 584,872 +1,844 0.79% 8,401,080
2010-01-12 2010-01-08 14.093 583,028 +1,845 0.79% 8,216,581
2010-01-11 2010-01-07 14.093 581,183 +923 0.79% 8,190,580
2010-01-06 2010-01-04 13.822 580,260 +4,796 0.79% 8,020,311
2009-12-30 2009-12-28 13.551 575,464 +3,690 0.78% 7,798,060
2009-12-23 2009-12-21 13.551 571,774 +2,288 0.77% 7,748,057
2009-12-22 2009-12-18 13.171 569,486 +12,287 0.77% 7,500,975
2009-12-21 2009-12-17 13.822 557,199 +922 0.75% 7,701,564
2009-12-18 2009-12-16 14.093 556,277 -1,845 0.75% 7,839,581
2009-12-14 2009-12-10 14.635 558,122 +3,838 0.76% 8,168,105
2009-12-04 2009-12-02 14.635 554,284 -35,976 0.75% 8,111,936
2009-12-03 2009-12-01 14.364 590,260 -1,844 0.80% 8,478,473
2009-12-01 2009-11-27 14.364 592,104 -42,581 0.80% 8,504,960
2009-11-30 2009-11-26 14.906 634,685 +5,535 0.86% 9,460,614
2009-11-27 2009-11-25 14.906 629,150 +1,845 0.85% 9,378,110
2009-11-26 2009-11-24 14.906 627,305 +1,254 0.85% 9,350,608
2009-11-25 2009-11-23 14.906 626,051 +3,690 0.85% 9,331,916
2009-11-23 2009-11-19 14.773 622,361 -3,745 0.84% 9,194,083
2009-11-20 2009-11-18 15.042 626,106 +1,861 0.84% 9,417,579
2009-11-19 2009-11-17 15.042 624,245 -1,861 0.84% 9,389,586
2009-11-17 2009-11-13 15.042 626,106 +37,491 0.84% 9,417,579
2009-11-16 2009-11-12 15.042 588,615 -1,862 0.79% 8,853,658
2009-11-13 2009-11-11 15.310 590,477 +37,231 0.79% 9,040,266
2009-11-12 2009-11-10 14.773 553,246 -78,184 0.74% 8,173,053
2009-11-11 2009-11-09 15.042 631,430 -13,589 0.85% 9,497,660
2009-11-10 2009-11-06 14.773 645,019 +105,734 0.87% 9,528,808
2009-11-05 2009-11-03 14.504 539,285 -3,301 0.72% 7,821,958
2009-11-03 2009-10-30 13.967 542,586 +3,723 0.73% 7,578,361
2009-11-02 2009-10-29 14.236 538,863 -5,584 0.72% 7,671,099
2009-10-30 2009-10-28 14.504 544,447 +1,861 0.73% 7,896,829
2009-10-23 2009-10-21 14.773 542,586 +6,329 0.73% 8,015,574
2009-10-22 2009-10-20 16.116 536,257 +1,490 0.72% 8,642,265
2009-10-20 2009-10-16 15.847 534,767 +13 0.72% 8,474,615
2009-10-19 2009-10-15 15.579 534,754 -3,653 0.72% 8,330,775
2009-10-16 2009-10-14 16.116 538,407 +4,653 0.72% 8,676,914
2009-10-15 2009-10-13 15.310 533,754 -4,207 0.72% 8,171,831
2009-10-13 2009-10-09 14.236 537,961 +2,420 0.72% 7,658,259
2009-10-07 2009-10-05 14.236 535,541 -1,861 0.72% 7,623,808
2009-10-06 2009-10-02 13.967 537,402 +1,861 0.72% 7,505,956
2009-09-25 2009-09-23 15.310 535,541 -1,898 0.72% 8,199,190
2009-09-24 2009-09-22 15.310 537,439 +7,111 0.72% 8,228,249
2009-09-22 2009-09-18 15.042 530,328 -559 0.71% 7,976,933
2009-09-21 2009-09-17 15.310 530,887 -1,861 0.71% 8,127,937
2009-09-18 2009-09-16 14.773 532,748 +1,861 0.71% 7,870,238
2009-09-17 2009-09-15 14.773 530,887 -596 0.71% 7,842,746
2009-09-16 2009-09-14 15.042 531,483 -5,584 0.71% 7,994,306
2009-09-15 2009-09-11 15.042 537,067 +1,117 0.72% 8,078,298
2009-09-14 2009-09-10 15.042 535,950 -931 0.72% 8,061,496
2009-09-11 2009-09-09 15.042 536,881 -3,723 0.72% 8,075,500
2009-09-08 2009-09-04 15.042 540,604 +3,611 0.73% 8,131,500
2009-09-04 2009-09-02 14.773 536,993 +6,516 0.72% 7,932,949
2009-09-03 2009-09-01 14.773 530,477 +6,701 0.71% 7,836,689
2009-09-02 2009-08-31 14.504 523,776 +5,585 0.70% 7,597,010
2009-09-01 2009-08-28 15.310 518,191 +2,978 0.69% 7,933,560
2009-08-27 2009-08-25 15.579 515,213 +261 0.69% 8,026,351
2009-08-26 2009-08-24 15.579 514,952 -1,862 0.69% 8,022,285
2009-08-21 2009-08-19 14.773 516,814 -39,836 0.69% 7,634,847
2009-08-20 2009-08-18 15.042 556,650 -2,793 0.75% 8,372,856
2009-08-19 2009-08-17 15.310 559,443 -5,584 0.75% 8,565,132
2009-08-18 2009-08-14 15.579 565,027 -2,085 0.76% 8,802,389
2009-08-17 2009-08-13 16.116 567,112 +670 0.76% 9,139,521
2009-08-13 2009-08-11 16.385 566,442 +4,728 0.76% 9,280,869
2009-08-12 2009-08-10 16.116 561,714 -3,723 0.75% 9,052,528
2009-08-11 2009-08-07 15.847 565,437 -12,658 0.76% 8,960,652
2009-08-10 2009-08-06 16.653 578,095 +50,633 0.78% 9,627,073
2009-08-07 2009-08-05 15.847 527,462 +161 0.71% 8,358,850
2009-08-06 2009-08-04 16.116 527,301 +1,676 0.71% 8,497,931
2009-08-05 2009-08-03 16.385 525,625 +1,861 0.70% 8,612,103
2009-08-04 2009-07-31 15.847 523,764 +11,541 0.70% 8,300,247
2009-08-03 2009-07-30 15.579 512,223 -260 0.69% 7,979,771
2009-07-31 2009-07-29 15.310 512,483 -931 0.69% 7,846,169
2009-07-30 2009-07-28 15.847 513,414 +10,425 0.69% 8,136,228
2009-07-29 2009-07-27 15.847 502,989 +26,061 0.67% 7,971,019
2009-07-28 2009-07-24 15.847 476,928 +3,723 0.64% 7,558,023
2009-07-27 2009-07-23 16.653 473,205 -6,695 0.63% 7,880,330
2009-07-24 2009-07-22 15.310 479,900 -1,117 0.64% 7,347,320
2009-07-23 2009-07-21 15.579 481,017 -2,308 0.65% 7,493,622
2009-07-22 2009-07-20 15.310 483,325 -4,468 0.65% 7,399,757
2009-07-21 2009-07-17 15.042 487,793 +2,792 0.65% 7,337,143
2009-07-20 2009-07-16 15.042 485,001 -744 0.65% 7,295,147
2009-07-16 2009-07-14 15.310 485,745 +4,095 0.65% 7,436,808
2009-07-15 2009-07-13 15.042 481,650 +4,654 0.65% 7,244,743
2009-07-14 2009-07-10 15.310 476,996 +372 0.64% 7,302,860
2009-07-10 2009-07-08 15.310 476,624 -10,424 0.64% 7,297,164
2009-07-08 2009-07-06 14.504 487,048 +5,584 0.65% 7,064,296
2009-07-07 2009-07-03 14.773 481,464 -5,584 0.65% 7,112,624
2009-07-06 2009-07-02 14.773 487,048 +4,765 0.65% 7,195,116
2009-07-03 2009-06-30 14.773 482,283 +4,840 0.65% 7,124,723
2009-07-02 2009-06-29 15.847 477,443 +372 0.64% 7,566,184
2009-06-30 2009-06-26 14.773 477,071 -8,911 0.64% 7,047,727
2009-06-29 2009-06-25 13.699 485,982 -16,456 0.65% 6,657,233
2009-06-26 2009-06-24 13.699 502,438 +10,127 0.67% 6,882,655
2009-06-25 2009-06-23 13.699 492,311 -24,200 0.66% 6,743,930
2009-06-24 2009-06-22 14.236 516,511 +6,106 0.69% 7,352,903
2009-06-23 2009-06-19 14.773 510,405 +707 0.68% 7,540,167
2009-06-22 2009-06-18 14.773 509,698 +5,224 0.68% 7,529,723
2009-06-19 2009-06-17 14.773 504,474 -2,332 0.68% 7,452,549
2009-06-18 2009-06-16 15.579 506,806 +1,502 0.68% 7,895,381
2009-06-17 2009-06-15 15.579 505,304 +730 0.68% 7,871,982
2009-06-16 2009-06-12 16.385 504,574 +310,166 0.68% 8,267,193
2009-06-15 2009-06-11 16.653 194,408 -2,346 0.52% 3,237,496
2009-06-12 2009-06-10 17.727 196,754 +12,989 0.52% 3,487,955
2009-06-11 2009-06-09 17.727 183,765 -5,398 0.50% 3,257,693
2009-06-10 2009-06-08 17.996 189,163 -12,919 0.51% 3,404,194
2009-06-09 2009-06-05 15.310 202,082 -10,760 0.55% 3,093,897
2009-06-08 2009-06-04 14.773 212,842 -7,148 0.57% 3,144,296
2009-06-05 2009-06-03 15.310 219,990 -85,481 0.59% 3,368,070
2009-06-04 2009-06-02 15.042 305,471 +33,135 0.82% 4,594,745
2009-06-03 2009-06-01 13.967 272,336 -85,034 0.73% 3,803,748
2009-06-02 2009-05-29 12.946 357,370 +81,535 0.96% 4,626,670
2009-06-01 2009-05-27 15.310 275,835 +19,360 0.74% 4,223,063
2009-05-29 2009-05-26 15.310 256,475 +2,531 0.69% 3,926,660
2009-05-27 2009-05-25 15.310 253,944 -22,524 0.69% 3,887,910
2009-05-26 2009-05-22 15.847 276,468 +4,281 0.75% 4,381,272
2009-05-25 2009-05-21 15.310 272,187 -2,245 0.73% 4,167,212
2009-05-22 2009-05-20 13.699 274,432 +22,308 0.74% 3,759,311
2009-05-21 2009-05-19 13.269 252,124 +9,308 0.68% 3,345,373
2009-05-20 2009-05-18 13.699 242,816 -11,206 0.66% 3,326,219
2009-05-19 2009-05-15 13.027 254,022 -7,409 0.69% 3,309,150
2009-05-18 2009-05-14 12.689 261,431 -125,194 0.71% 3,317,208
2009-05-15 2009-05-13 12.350 386,625 -3,687 0.66% 4,774,932
2009-05-14 2009-05-12 11.674 390,312 -355 0.66% 4,556,332
2009-05-13 2009-05-11 10.658 390,667 -32,036 0.66% 4,163,913
2009-05-12 2009-05-08 10.997 422,703 -5,911 0.72% 4,648,395
2009-05-11 2009-05-07 10.658 428,614 -19,033 0.73% 4,568,370
2009-05-08 2009-05-06 10.828 447,647 -4,965 0.76% 4,846,967
2009-05-07 2009-05-05 9.643 452,612 -26,285 0.77% 4,364,709
2009-05-06 2009-05-04 8.797 478,897 -5,910 0.81% 4,213,081
2009-04-30 2009-04-28 8.358 484,807 +66 0.82% 4,051,821
2009-04-29 2009-04-27 8.459 484,741 +7,802 0.82% 4,100,475
2009-04-28 2009-04-24 8.797 476,939 +8,984 0.81% 4,195,856
2009-04-27 2009-04-23 8.459 467,955 +12,886 0.80% 3,958,480
2009-04-24 2009-04-22 8.256 455,069 -5,615 0.77% 3,757,089
2009-04-23 2009-04-21 8.358 460,684 -1,182 0.78% 3,850,210
2009-04-22 2009-04-20 8.256 461,866 +20,687 0.78% 3,813,205
2009-04-21 2009-04-17 8.358 441,179 +28,372 0.75% 3,687,195
2009-04-16 2009-04-14 9.643 412,807 -19,033 0.70% 3,980,854
2009-04-15 2009-04-09 9.145 431,840 -7,576 0.73% 3,948,997
2009-04-14 2009-04-08 8.978 439,416 +45,710 0.73% 3,945,217
2009-04-09 2009-04-07 9.311 393,706 -601 0.66% 3,665,737
2009-04-08 2009-04-06 9.477 394,307 +3,007 0.66% 3,736,892
2009-04-07 2009-04-03 9.311 391,300 -1,503 0.65% 3,643,335
2009-04-06 2009-04-02 9.311 392,803 -30,554 0.66% 3,657,329
2009-03-31 2009-03-27 8.812 423,357 +6,014 0.71% 3,730,644
2009-03-30 2009-03-26 8.978 417,343 -9,923 0.70% 3,747,038
2009-03-27 2009-03-25 8.480 427,266 +3,007 0.71% 3,623,012
2009-03-26 2009-03-24 8.978 424,259 -18,645 0.71% 3,809,132
2009-03-12 2009-03-10 7.415 442,904 +601 0.74% 3,284,322
2009-03-05 2009-03-03 7.648 442,303 +4,511 0.74% 3,382,821
2009-03-04 2009-03-02 7.981 437,792 +3,007 0.73% 3,493,899
2009-03-03 2009-02-27 8.180 434,785 -15,216 0.73% 3,556,648
2009-03-02 2009-02-26 8.480 450,001 -1,504 0.75% 3,815,794
2009-02-27 2009-02-25 8.280 451,505 +24,599 0.75% 3,738,464
2009-02-26 2009-02-24 8.313 426,906 -3,909 0.71% 3,548,980
2009-02-20 2009-02-18 8.978 430,815 -5,413 0.72% 3,867,994
2009-02-18 2009-02-16 9.311 436,228 -18,645 0.73% 4,061,653
2009-02-16 2009-02-12 8.812 454,873 -15,036 0.76% 4,008,365
2009-02-13 2009-02-11 9.145 469,909 -16,540 0.78% 4,297,122
2009-02-10 2009-02-06 8.646 486,449 +2,406 0.81% 4,205,735
2009-02-09 2009-02-05 8.480 484,043 -6,015 0.81% 4,104,454
2009-02-05 2009-02-03 8.247 490,058 -13,532 0.82% 4,041,387
2009-02-02 2009-01-29 8.180 503,590 +300 0.84% 4,119,490
2009-01-29 2009-01-22 8.080 503,290 +1,805 0.84% 4,066,828
2009-01-23 2009-01-21 8.047 501,485 -1,656 0.84% 4,035,567
2009-01-15 2009-01-13 8.313 503,141 -1,624 0.85% 4,182,741
2009-01-14 2009-01-12 8.480 504,765 +64,716 0.85% 4,280,166
2009-01-13 2009-01-09 9.311 440,049 +3,007 0.74% 4,097,230
2009-01-12 2009-01-08 9.311 437,042 +3,007 0.74% 4,069,232
2009-01-09 2009-01-07 9.976 434,035 -3,007 0.73% 4,329,894
2009-01-07 2009-01-05 9.976 437,042 -7,518 0.74% 4,359,891
2009-01-06 2009-01-02 9.477 444,560 +4,511 0.75% 4,213,146
2009-01-02 2008-12-29 8.480 440,049 +1,984 0.74% 3,731,406
2008-12-30 2008-12-24 8.180 438,065 -20,329 0.74% 3,583,479
2008-12-29 2008-12-22 9.976 458,394 +26,163 0.77% 4,572,897
2008-12-23 2008-12-19 9.643 432,231 +39,997 0.73% 4,168,167
2008-12-22 2008-12-18 7.981 392,234 +6,315 0.66% 3,130,313
2008-12-18 2008-12-16 7.515 385,919 -3,729 0.65% 2,900,253
2008-12-16 2008-12-12 7.449 389,648 +1,083 0.66% 2,902,363
2008-12-15 2008-12-11 7.947 388,565 +2,285 0.65% 3,088,110
2008-12-11 2008-12-09 7.116 386,280 +3,068 0.65% 2,748,826
2008-12-10 2008-12-08 7.349 383,212 +6,014 0.65% 2,816,194
2008-12-05 2008-12-03 7.249 377,198 +4,391 0.64% 2,734,369
2008-12-04 2008-12-02 6.917 372,807 -3,008 0.63% 2,578,568
2008-11-27 2008-11-25 6.584 375,815 -6,014 0.63% 2,474,404
2008-11-26 2008-11-24 6.451 381,829 +902 0.64% 2,463,212
2008-11-25 2008-11-21 6.285 380,927 +4,511 0.64% 2,394,059
2008-11-24 2008-11-20 6.351 376,416 -6,616 0.63% 2,390,742
2008-11-21 2008-11-19 6.684 383,032 +3,007 0.65% 2,560,132
2008-11-20 2008-11-18 6.684 380,025 +4,210 0.64% 2,540,034
2008-11-18 2008-11-14 6.802 375,815 -4,506 0.63% 2,556,226
2008-11-17 2008-11-13 6.703 380,321 +16,069 0.63% 2,549,384
2008-11-14 2008-11-12 6.868 364,252 -10,104 0.61% 2,501,515
2008-11-13 2008-11-11 6.605 374,356 +4,261 0.62% 2,472,497
2008-11-11 2008-11-07 6.408 370,095 +9,495 0.62% 2,371,388
2008-11-10 2008-11-06 6.013 360,600 +304 0.60% 2,168,361
2008-11-07 2008-11-05 6.966 360,296 +6,695 0.60% 2,509,864
2008-11-06 2008-11-04 6.736 353,601 +9,130 0.59% 2,381,893
2008-11-05 2008-11-03 6.243 344,471 +1,522 0.57% 2,150,607
2008-11-04 2008-10-31 5.685 342,949 -4,261 0.57% 1,949,533
2008-11-03 2008-10-30 5.520 347,210 +2,739 0.58% 1,916,710
2008-10-31 2008-10-29 5.290 344,471 +15,217 0.57% 1,822,357
2008-10-30 2008-10-28 5.290 329,254 -609 0.55% 1,741,854
2008-10-29 2008-10-27 5.225 329,863 +9,130 0.55% 1,723,398
2008-10-27 2008-10-23 7.886 320,733 +3,043 0.53% 2,529,355
2008-10-24 2008-10-22 8.215 317,690 +3,652 0.53% 2,609,747
2008-10-23 2008-10-21 9.036 314,038 +609 0.52% 2,837,721
2008-10-22 2008-10-20 8.379 313,429 -1,522 0.52% 2,626,239
2008-10-21 2008-10-17 10.515 314,951 +3,652 0.52% 3,311,676
2008-10-17 2008-10-15 13.144 311,299 -1,217 0.52% 4,091,594
2008-10-16 2008-10-14 12.158 312,516 +3,896 0.52% 3,799,521
2008-10-09 2008-10-06 20.701 308,620 +122 0.51% 6,388,802
2008-10-03 2008-09-30 21.358 308,498 -1,826 0.51% 6,589,016
2008-09-30 2008-09-26 21.687 310,324 +1,521 0.52% 6,729,986
2008-09-26 2008-09-24 22.344 308,803 +244 0.51% 6,899,939
2008-09-25 2008-09-23 22.673 308,559 -1,765 0.51% 6,995,877
2008-09-24 2008-09-22 23.330 310,324 +12,173 0.52% 7,239,833
2008-09-23 2008-09-19 23.987 298,151 +1,887 0.50% 7,151,777
2008-09-22 2008-09-18 22.673 296,264 -4,504 0.49% 6,717,115
2008-09-19 2008-09-17 23.659 300,768 -2,739 0.50% 7,115,722
2008-09-16 2008-09-11 24.644 303,507 +243 0.51% 7,479,711
2008-08-18 2008-08-14 28.916 303,264 -913 0.50% 8,769,168
2008-08-11 2008-08-07 31.873 304,177 +1,390 0.51% 9,695,115
2008-08-07 2008-08-04 31.873 302,787 -365 0.50% 9,650,811
2008-08-05 2008-08-01 32.202 303,152 -2,130 0.50% 9,762,057
2008-08-04 2008-07-31 32.202 305,282 +2,130 0.51% 9,830,647
2008-07-28 2008-07-24 33.188 303,152 +609 0.50% 10,060,896
2008-07-25 2008-07-23 32.859 302,543 +1,521 0.50% 9,941,272
2008-07-22 2008-07-18 32.202 301,022 -243 0.50% 9,693,467
2008-07-18 2008-07-16 32.530 301,265 +243 0.50% 9,800,285
2008-07-14 2008-07-10 31.873 301,022 -1,780 0.50% 9,594,554
2008-07-11 2008-07-09 31.873 302,802 -244 0.50% 9,651,289
2008-07-09 2008-07-07 33.516 303,046 +320 0.50% 10,156,956
2008-07-04 2008-07-02 33.516 302,726 +1,156 0.50% 10,146,231
2008-07-03 2008-06-30 34.502 301,570 +1,583 0.50% 10,404,765
2008-06-27 2008-06-25 35.816 299,987 +426 0.50% 10,744,440
2008-06-26 2008-06-24 35.816 299,561 -491 0.50% 10,729,182
2008-06-25 2008-06-23 36.802 300,052 +1,948 0.50% 11,042,550
2008-06-24 2008-06-20 36.474 298,104 -1,545 0.50% 10,872,906
2008-06-20 2008-06-18 36.474 299,649 +3,104 0.50% 10,929,257
2008-06-19 2008-06-17 36.474 296,545 +162 0.50% 10,816,043
2008-06-18 2008-06-16 36.145 296,383 -122 0.50% 10,712,746
2008-06-17 2008-06-13 36.802 296,505 -304 0.50% 10,912,013
2008-06-13 2008-06-11 37.131 296,809 +11,036 0.50% 11,020,730
2008-06-12 2008-06-10 37.459 285,773 +1,096 0.48% 10,704,857
2008-06-10 2008-06-05 39.102 284,677 +1,522 0.48% 11,131,513
2008-06-04 2008-06-02 39.759 283,155 -305 0.48% 11,258,083
2008-06-03 2008-05-30 39.759 283,460 -2,434 0.48% 11,270,210
2008-06-02 2008-05-29 38.445 285,894 +913 0.48% 10,991,216
2008-05-29 2008-05-27 38.445 284,981 +1,521 0.55% 10,956,116
2008-05-28 2008-05-26 38.445 283,460 -608 0.55% 10,897,641
2008-05-23 2008-05-21 39.759 284,068 -18,260 0.55% 11,294,383
2008-05-22 2008-05-20 39.759 302,328 -609 0.59% 12,020,391
2008-05-21 2008-05-19 40.417 302,937 +1,217 0.59% 12,243,689
2008-05-19 2008-05-15 40.745 301,720 +1,522 0.59% 12,293,644
2008-05-15 2008-05-13 41.074 300,198 +1,522 0.58% 12,330,272
2008-05-14 2008-05-09 40.745 298,676 -305 0.58% 12,169,615
2008-05-13 2008-05-08 40.417 298,981 -913 0.58% 12,083,800
2008-05-09 2008-05-07 41.074 299,894 +305 0.58% 12,317,785
2008-05-07 2008-05-05 40.745 299,589 +1,521 0.58% 12,206,816
2008-05-06 2008-05-02 41.402 298,068 -121 0.58% 12,340,727
2008-05-05 2008-04-30 40.417 298,189 +3,652 0.58% 12,051,790
2008-05-02 2008-04-29 40.088 294,537 +173 0.57% 11,807,407
2008-04-30 2008-04-28 40.088 294,364 -304 0.57% 11,800,472
2008-04-29 2008-04-25 39.431 294,668 +1,035 0.57% 11,619,008
2008-04-28 2008-04-24 40.088 293,633 +3,043 0.57% 11,771,167
2008-04-24 2008-04-22 38.445 290,590 -304 0.57% 11,171,754
2008-04-17 2008-04-15 38.774 290,894 +1,217 0.57% 11,279,026
2008-04-11 2008-04-09 41.583 289,677 +61 0.56% 12,045,671
2008-04-10 2008-04-08 41.261 289,616 -4,676 0.56% 11,949,777
2008-04-02 2008-03-31 42.550 294,292 -3,599 0.56% 12,522,172
2008-03-31 2008-03-27 41.583 297,891 -621 0.57% 12,387,235
2008-03-27 2008-03-25 40.938 298,512 +482 0.57% 12,220,607
2008-03-25 2008-03-19 39.649 298,030 -2,420 0.57% 11,816,596
2008-03-20 2008-03-18 39.327 300,450 +186 0.58% 11,815,696
2008-03-14 2008-03-12 43.840 300,264 -160 0.58% 13,163,442
2008-03-13 2008-03-11 43.517 300,424 -310 0.58% 13,073,614
2008-03-12 2008-03-10 43.517 300,734 -620 0.58% 13,087,105
2008-03-11 2008-03-07 43.840 301,354 -311 0.58% 13,211,227
2008-03-10 2008-03-06 44.807 301,665 -1,241 0.58% 13,516,586
2008-03-07 2008-03-05 44.162 302,906 -17,372 0.58% 13,376,907
2008-03-06 2008-03-04 44.807 320,278 -16,256 0.61% 14,350,571
2008-03-05 2008-03-03 43.840 336,534 +2,172 0.65% 14,753,503
2008-03-04 2008-02-29 44.807 334,362 +62 0.64% 14,981,627
2008-03-03 2008-02-28 45.451 334,300 +310 0.64% 15,194,372
2008-02-29 2008-02-27 45.451 333,990 -682 0.64% 15,180,283
2008-02-25 2008-02-21 43.840 334,672 -807 0.64% 14,671,873
2008-02-22 2008-02-20 43.840 335,479 +931 0.64% 14,707,252
2008-02-21 2008-02-19 44.484 334,548 -931 0.64% 14,882,120
2008-02-19 2008-02-15 44.807 335,479 +1,551 0.64% 15,031,676
2008-02-18 2008-02-14 44.484 333,928 +1,551 0.64% 14,854,540
2008-02-15 2008-02-13 44.484 332,377 +3,103 0.64% 14,785,545
2008-02-14 2008-02-12 44.162 329,274 +682 0.63% 14,541,369
2008-02-12 2008-02-06 44.484 328,592 +186 0.63% 14,617,172
2008-02-11 2008-02-04 45.129 328,406 -620 0.63% 14,820,621
2008-02-01 2008-01-30 42.873 329,026 -186 0.63% 14,106,171
2008-01-29 2008-01-25 42.873 329,212 +1,489 0.64% 14,114,145
2008-01-28 2008-01-24 42.550 327,723 +1,179 0.64% 13,944,667
2008-01-25 2008-01-23 42.873 326,544 +3,091 0.64% 13,999,761
2008-01-24 2008-01-22 43.517 323,453 -434 0.63% 14,075,772
2008-01-23 2008-01-21 44.484 323,887 -124 0.63% 14,407,873
2008-01-22 2008-01-18 46.096 324,011 +2,792 0.63% 14,935,614
2008-01-21 2008-01-17 46.741 321,219 +620 0.63% 15,014,003
2008-01-18 2008-01-16 46.096 320,599 +931 0.62% 14,778,334
2008-01-17 2008-01-15 47.708 319,668 +1,551 0.62% 15,250,643
2008-01-16 2008-01-14 48.675 318,117 -4,653 0.62% 15,484,283
2008-01-15 2008-01-11 48.675 322,770 +3,102 0.63% 15,710,767
2008-01-11 2008-01-09 48.997 319,668 -6,205 0.62% 15,662,823
2008-01-10 2008-01-08 49.320 325,873 +621 0.63% 16,071,895
2008-01-08 2008-01-04 50.287 325,252 +4,467 0.63% 16,355,802
2008-01-07 2008-01-03 50.287 320,785 +3,723 0.62% 16,131,172
2008-01-04 2008-01-02 50.609 317,062 -621 0.62% 16,046,160
2008-01-03 2007-12-31 51.898 317,683 -9,493 0.62% 16,487,209
2008-01-02 2007-12-27 49.964 327,176 +4,467 0.64% 16,347,089
2007-12-28 2007-12-24 49.964 322,709 +3,103 0.63% 16,123,898
2007-12-21 2007-12-19 48.997 319,606 -311 0.62% 15,659,785
2007-12-20 2007-12-18 49.964 319,917 -124 0.62% 15,984,398
2007-12-18 2007-12-14 49.964 320,041 +559 0.62% 15,990,594
2007-12-14 2007-12-12 50.931 319,482 +434 0.62% 16,271,619
2007-12-13 2007-12-11 51.576 319,048 +1,861 0.62% 16,455,205
2007-12-12 2007-12-10 51.576 317,187 +931 0.62% 16,359,222
2007-12-11 2007-12-07 52.221 316,256 -931 0.62% 16,515,095
2007-12-10 2007-12-06 51.898 317,187 +435 0.62% 16,461,467
2007-12-06 2007-12-04 51.898 316,752 +126 0.62% 16,438,891
2007-12-03 2007-11-29 50.609 316,626 +1,241 0.62% 16,024,095
2007-11-28 2007-11-26 48.030 315,385 +436 0.63% 15,147,975
2007-11-23 2007-11-21 49.964 314,949 -7,756 0.63% 15,736,176
2007-11-22 2007-11-20 51.576 322,705 -868 0.65% 16,643,818
2007-11-20 2007-11-16 51.254 323,573 -18,489 0.65% 16,584,282
2007-11-15 2007-11-13 53.599 342,062 +5,770 0.69% 18,334,134
2007-11-14 2007-11-12 52.972 336,292 -9,237 0.68% 17,814,051
2007-11-12 2007-11-08 53.912 345,529 +1,659 0.68% 18,628,265
2007-11-09 2007-11-07 54.539 343,870 +1,277 0.67% 18,754,392
2007-11-08 2007-11-06 54.226 342,593 +1,582 0.67% 18,577,362
2007-11-07 2007-11-05 52.659 341,011 -957 0.67% 17,957,138
2007-11-06 2007-11-02 52.972 341,968 +957 0.67% 18,114,720
2007-11-05 2007-11-01 53.285 341,011 -957 0.67% 18,170,914
2007-11-02 2007-10-31 53.599 341,968 +11,485 0.67% 18,329,096
2007-11-01 2007-10-30 54.226 330,483 -4,466 0.65% 17,920,688
2007-10-31 2007-10-29 55.480 334,949 +1,148 0.65% 18,582,811
2007-10-30 2007-10-26 55.793 333,801 +319 0.65% 18,623,748
2007-10-29 2007-10-25 55.793 333,482 +11,996 0.65% 18,605,950
2007-10-26 2007-10-24 55.480 321,486 +15,569 0.63% 17,835,890
2007-10-25 2007-10-23 54.853 305,917 -766 0.60% 16,780,354
2007-10-24 2007-10-22 53.599 306,683 +638 0.60% 16,437,860
2007-10-22 2007-10-17 54.226 306,045 -638 0.60% 16,595,519
2007-10-18 2007-10-16 53.912 306,683 -3,057 0.60% 16,533,988
2007-10-16 2007-10-12 55.480 309,740 +319 0.61% 17,184,228
2007-10-15 2007-10-11 54.853 309,421 -319 0.60% 16,972,558
2007-10-10 2007-10-08 54.226 309,740 -4,722 0.61% 16,795,884
2007-10-09 2007-10-05 54.539 314,462 -510 0.61% 17,150,504
2007-10-08 2007-10-04 53.912 314,972 +127 0.62% 16,980,867
2007-10-05 2007-10-03 54.226 314,845 -2,233 0.62% 17,072,706
2007-10-04 2007-10-02 55.480 317,078 -191 0.62% 17,591,336
2007-10-03 2007-09-28 53.912 317,269 -4,786 0.62% 17,104,703
2007-10-02 2007-09-27 54.853 322,055 -5,041 0.63% 17,665,566
2007-09-25 2007-09-21 53.912 327,096 -5,104 0.64% 17,634,500
2007-09-24 2007-09-20 53.912 332,200 -2,872 0.65% 17,909,668
2007-09-21 2007-09-19 54.226 335,072 -2,871 0.65% 18,169,530
2007-09-19 2007-09-17 53.912 337,943 +4,786 0.66% 18,219,286
2007-09-18 2007-09-14 53.285 333,157 +319 0.65% 17,752,410
2007-09-17 2007-09-13 53.285 332,838 +2,871 0.65% 17,735,412
2007-09-14 2007-09-12 53.599 329,967 +6,381 0.64% 17,685,856
2007-09-13 2007-09-11 52.659 323,586 +957 0.63% 17,039,563
2007-09-12 2007-09-10 52.972 322,629 -830 0.63% 17,090,295
2007-09-11 2007-09-07 53.285 323,459 +1,277 0.63% 17,235,648
2007-09-10 2007-09-06 52.659 322,182 -639 0.63% 16,965,631
2007-09-07 2007-09-05 52.972 322,821 -14,994 0.63% 17,100,466
2007-09-06 2007-09-04 51.718 337,815 -2,234 0.66% 17,471,184
2007-09-05 2007-09-03 53.285 340,049 +20,227 0.66% 18,119,653
2007-09-04 2007-08-31 51.405 319,822 -1,595 0.63% 16,440,372
2007-09-03 2007-08-30 47.957 321,417 +957 0.63% 15,414,155
2007-08-31 2007-08-29 48.270 320,460 -4,466 0.63% 15,468,707
2007-08-30 2007-08-28 50.464 324,926 +319 0.64% 16,397,204
2007-08-29 2007-08-27 52.972 324,607 +16,293 0.63% 17,195,074
2007-08-28 2007-08-24 51.091 308,314 -957 0.60% 15,752,167
2007-08-27 2007-08-23 51.718 309,271 -3,063 0.60% 15,994,939
2007-08-24 2007-08-22 49.211 312,334 +957 0.61% 15,370,159
2007-08-21 2007-08-17 45.763 311,377 -12,889 0.61% 14,249,474
2007-08-20 2007-08-16 47.017 324,266 -3,829 0.63% 15,245,867
2007-08-16 2007-08-14 51.091 328,095 -319 0.64% 16,762,804
2007-08-14 2007-08-10 50.464 328,414 +319 0.64% 16,573,224
2007-08-13 2007-08-09 52.032 328,095 -12,761 0.64% 17,071,322
2007-08-10 2007-08-08 52.659 340,856 +1,148 0.67% 17,948,976
2007-08-09 2007-08-07 51.091 339,708 +5,296 0.66% 17,356,128
2007-08-08 2007-08-06 53.285 334,412 -11,612 0.65% 17,819,283
2007-08-07 2007-08-03 55.166 346,024 -3,063 0.68% 19,088,788
2007-08-06 2007-08-02 55.166 349,087 -15,060 0.68% 19,257,761
2007-08-03 2007-08-01 56.420 364,147 -12,761 0.71% 20,545,121
2007-08-02 2007-07-31 57.987 376,908 +6,189 0.74% 21,855,792
2007-08-01 2007-07-30 57.047 370,719 -6,700 0.72% 21,148,311
2007-07-31 2007-07-27 57.047 377,419 -13,335 0.74% 21,530,524
2007-07-30 2007-07-26 58.927 390,754 -1,532 0.76% 23,026,119
2007-07-27 2007-07-25 60.181 392,286 +12,762 0.77% 23,608,234
2007-07-26 2007-07-24 60.495 379,524 +19,971 0.74% 22,959,161
2007-07-25 2007-07-23 58.301 359,553 +3,893 0.70% 20,962,126
2007-07-24 2007-07-20 58.614 355,660 +1,276 0.70% 20,846,641
2007-07-23 2007-07-19 57.987 354,384 -496 0.69% 20,549,691
2007-07-19 2007-07-17 58.301 354,880 +2,999 0.69% 20,689,687
2007-07-18 2007-07-16 57.987 351,881 +1,914 0.69% 20,404,549
2007-07-17 2007-07-13 57.987 349,967 -638 0.68% 20,293,562
2007-07-16 2007-07-12 58.614 350,605 +6,572 0.69% 20,550,348
2007-07-13 2007-07-11 59.554 344,033 -1,403 0.67% 20,488,641
2007-07-12 2007-07-10 59.554 345,436 -1,915 0.68% 20,572,196
2007-07-11 2007-07-09 59.868 347,351 +12,953 0.68% 20,795,118
2007-07-10 2007-07-06 58.927 334,398 -2,737 0.65% 19,705,206
2007-07-09 2007-07-05 57.987 337,135 +957 0.66% 19,549,472
2007-07-06 2007-07-04 58.301 336,178 -1,595 0.66% 19,599,351
2007-07-05 2007-07-03 55.166 337,773 -638 0.66% 18,633,612
2007-07-03 2007-06-28 55.793 338,411 -2,553 0.66% 18,880,954
2007-06-29 2007-06-27 56.106 340,964 -638 0.67% 19,130,266
2007-06-28 2007-06-26 55.793 341,602 +958 0.67% 19,058,989
2007-06-27 2007-06-25 56.420 340,644 -119 0.67% 19,219,085
2007-06-26 2007-06-22 57.360 340,763 0.67% 19,546,229

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top