History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: BANK OF COMMUNICATIONS TRUSTEE LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.185 1,844,728 +0 0.19% 341,275
2025-10-13 2025-10-09 0.180 1,844,728 +0 0.19% 332,051
2025-10-10 2025-10-08 0.173 1,844,728 +0 0.19% 319,138
2025-10-09 2025-10-06 0.174 1,844,728 +6,412 0.19% 320,983
2025-09-30 2025-09-26 0.149 1,838,316 +600,000 0.19% 273,909
2025-09-29 2025-09-25 0.151 1,238,316 +336,000 0.13% 186,986
2025-09-16 2025-09-12 0.177 902,316 -4,694 0.09% 159,710
2025-08-12 2025-08-08 0.207 907,010 +24,000 0.09% 187,751
2025-06-23 2025-06-19 0.193 883,010 -3,086 0.09% 170,421
2025-05-02 2025-04-29 0.204 886,096 -575 0.09% 180,764
2025-04-10 2025-04-08 0.196 886,671 -31,250 0.09% 173,788
2025-03-18 2025-03-14 0.204 917,921 -566 0.09% 187,256
2025-03-11 2025-03-07 0.230 918,487 -950 0.09% 211,252
2025-01-03 2024-12-31 0.285 919,437 +36,000 0.11% 262,040
2024-10-09 2024-10-07 0.214 883,437 -204,000 0.11% 189,056
2024-10-04 2024-10-02 0.260 1,087,437 -204,000 0.13% 282,734
2024-09-10 2024-09-05 0.241 1,291,437 -240,000 0.16% 311,236
2024-04-17 2024-04-15 0.206 1,531,437 -3,925 0.22% 315,476
2024-03-20 2024-03-18 0.272 1,535,362 -288 0.22% 417,618
2024-02-22 2024-02-20 0.240 1,535,650 -24,000 0.22% 368,556
2024-02-14 2024-02-07 0.276 1,559,650 +24,000 0.23% 430,463
2024-02-08 2024-02-06 0.292 1,535,650 -60,000 0.22% 448,410
2024-01-19 2024-01-17 0.336 1,595,650 +60,000 0.23% 536,138
2024-01-18 2024-01-16 0.348 1,535,650 +84,000 0.22% 534,406
2024-01-15 2024-01-11 0.368 1,451,650 +84,000 0.21% 534,207
2024-01-12 2024-01-10 0.384 1,367,650 +54,000 0.20% 525,178
2024-01-10 2024-01-08 0.380 1,313,650 +48,000 0.19% 499,187
2023-12-29 2023-12-27 0.368 1,265,650 +5,375 0.19% 465,759
2023-12-28 2023-12-22 0.388 1,260,275 +84,000 0.18% 488,987
2023-12-06 2023-12-04 0.404 1,176,275 +60,000 0.17% 475,215
2023-12-04 2023-11-30 0.408 1,116,275 +54,000 0.16% 455,440
2023-11-28 2023-11-24 0.540 1,062,275 -30,000 0.16% 573,628
2023-11-21 2023-11-17 0.416 1,092,275 -138,000 0.16% 454,386
2023-11-17 2023-11-15 0.380 1,230,275 +30,000 0.18% 467,504
2023-11-06 2023-11-02 0.468 1,200,275 +60,000 0.18% 561,729
2023-11-01 2023-10-30 0.456 1,140,275 -72,000 0.17% 519,965
2023-10-27 2023-10-25 0.308 1,212,275 +24,000 0.18% 373,381
2023-10-26 2023-10-24 0.328 1,188,275 +12,000 0.17% 389,754
2023-10-25 2023-10-20 0.288 1,176,275 -90,000 0.17% 338,767
2023-10-24 2023-10-19 0.300 1,266,275 -6,000 0.19% 379,882
2023-10-20 2023-10-18 0.328 1,272,275 +72,000 0.19% 417,306
2023-10-19 2023-10-17 0.320 1,200,275 +30,000 0.18% 384,088
2023-10-18 2023-10-16 0.368 1,170,275 +39,000 0.17% 430,661
2023-10-16 2023-10-12 0.288 1,131,275 +24,000 0.17% 325,807
2023-10-12 2023-10-10 0.308 1,107,275 +6,000 0.16% 341,041
2023-10-11 2023-10-09 0.324 1,101,275 -27,750 0.16% 356,813
2023-06-06 2023-06-02 0.232 1,129,025 +24,000 0.17% 261,934
2023-04-26 2023-04-24 0.272 1,105,025 -42,000 0.16% 300,567
2023-04-24 2023-04-20 0.244 1,147,025 +120,000 0.17% 279,874
2023-04-20 2023-04-18 0.256 1,027,025 -1,875 0.15% 262,918
2023-03-24 2023-03-22 0.316 1,028,900 +78,000 0.15% 325,132
2023-03-23 2023-03-21 0.308 950,900 +6,000 0.14% 292,877
2023-03-21 2023-03-17 0.316 944,900 -1,250 0.14% 298,588
2023-03-02 2023-02-28 0.316 946,150 -30,000 0.14% 298,983
2023-02-28 2023-02-24 0.300 976,150 -5,709 0.14% 292,845
2023-02-17 2023-02-15 0.280 981,859 +90,000 0.14% 274,921
2023-02-10 2023-02-08 0.320 891,859 -6,000 0.13% 285,395
2023-02-09 2023-02-07 0.332 897,859 +24,000 0.13% 298,089
2023-02-08 2023-02-06 0.388 873,859 +138,000 0.13% 339,057
2023-02-07 2023-02-03 0.456 735,859 +90,000 0.11% 335,552
2023-02-03 2023-02-01 0.484 645,859 +90,000 0.09% 312,596
2023-01-30 2023-01-26 0.488 555,859 -1,375 0.08% 271,259
2023-01-13 2023-01-11 0.488 557,234 -4,500 0.08% 271,930
2023-01-10 2023-01-06 0.304 561,734 -12,000 0.08% 170,767
2023-01-06 2023-01-04 0.252 573,734 -60,000 0.08% 144,581
2023-01-05 2023-01-03 0.216 633,734 +72,000 0.09% 136,887
2022-12-28 2022-12-22 0.360 561,734 -215 0.08% 202,224
2022-08-18 2022-08-16 0.332 561,949 -478 0.08% 186,567
2022-06-16 2022-06-14 0.304 562,427 -238 0.08% 170,978
2022-05-27 2022-05-25 0.288 562,665 -126,000 0.08% 162,048
2022-05-19 2022-05-17 0.236 688,665 +126,000 0.10% 162,525
2022-05-06 2022-05-04 0.288 562,665 -492,000 0.08% 162,048
2022-05-05 2022-05-03 0.300 1,054,665 +492,000 0.15% 316,400
2021-12-14 2021-12-10 0.476 562,665 +37,580 0.08% 267,829
2021-11-30 2021-11-26 0.408 525,085 -10,775 0.31% 214,235
2021-11-16 2021-11-12 0.416 535,860 -5,416 0.31% 222,918
2021-11-10 2021-11-08 0.398 541,276 -84,655 0.32% 215,312
2021-11-04 2021-11-02 0.408 625,931 -6,199 0.32% 255,482
2021-11-03 2021-11-01 0.377 632,130 -41,090 0.32% 238,334
2021-10-21 2021-10-19 0.349 673,220 -76,323 0.34% 235,197
2021-09-27 2021-09-23 0.336 749,543 -10,439 0.38% 251,490
2021-09-20 2021-09-16 0.336 759,982 -13,292 0.38% 254,993
2021-08-31 2021-08-27 0.346 773,274 -26,126 0.39% 267,477
2021-05-24 2021-05-20 0.332 799,400 -4,047 0.40% 265,453
2021-05-05 2021-05-03 0.349 803,447 -20,815 0.41% 280,693
2021-04-21 2021-04-19 0.484 824,262 +20,815 0.42% 399,159
2021-04-16 2021-04-14 0.481 803,447 -145 0.41% 386,300
2021-04-12 2021-04-08 0.512 803,592 -8,673 0.41% 411,386
2021-02-25 2021-02-23 0.415 812,265 +318 0.41% 337,157
2021-02-19 2021-02-17 0.477 811,947 -4,336 0.41% 387,578
2021-02-18 2021-02-16 0.450 816,283 -116 0.41% 367,060
2020-12-03 2020-12-01 0.322 816,399 -8,673 0.41% 262,626
2020-10-14 2020-10-09 0.273 825,072 -21,769 0.42% 225,461
2020-09-03 2020-09-01 0.291 846,841 +8,673 0.43% 246,056
2020-08-05 2020-08-03 0.329 838,168 -4,337 0.42% 275,428
2020-06-11 2020-06-09 0.415 842,505 -3,584 0.43% 349,709
2020-06-04 2020-06-02 0.370 846,089 -10,408 0.43% 313,150
2020-05-21 2020-05-19 0.432 856,497 -58,371 0.43% 370,330
2020-02-27 2020-02-25 0.446 914,868 +22,550 0.46% 408,226
2020-02-19 2020-02-17 0.450 892,318 +835 0.45% 401,251
2020-01-30 2020-01-24 0.432 891,483 -578 0.45% 385,457
2019-09-06 2019-09-04 0.540 892,061 -116 0.45% 481,362
2019-08-15 2019-08-13 0.591 892,177 -8,456 0.45% 527,715
2019-06-03 2019-05-30 0.716 900,633 -93 0.46% 644,868
2019-04-15 2019-04-11 0.816 900,726 -29,488 0.46% 735,288
2019-04-10 2019-04-08 0.830 930,214 -17,346 0.47% 772,230
2019-03-04 2019-02-28 0.917 947,560 -27,753 0.48% 868,571
2019-03-01 2019-02-27 0.830 975,313 +17,346 0.49% 809,670
2019-02-01 2019-01-30 0.630 957,967 -260,190 0.48% 603,079
2019-01-28 2019-01-24 0.758 1,218,157 -260,190 0.62% 922,784
2019-01-25 2019-01-23 0.830 1,478,347 +549,868 0.75% 1,227,270
2019-01-18 2019-01-16 0.827 928,479 -4,568 0.47% 767,578
2018-11-20 2018-11-16 1.090 933,047 -231 0.47% 1,016,639
2018-10-29 2018-10-25 1.280 933,278 -579 0.47% 1,194,443
2018-08-17 2018-08-15 1.435 933,857 -12,142 0.47% 1,340,544
2018-08-03 2018-08-01 1.522 945,999 +9,219 0.48% 1,439,779
2018-08-02 2018-07-31 1.487 936,780 -27,175 0.47% 1,393,345
2018-07-30 2018-07-26 1.453 963,955 -1,735 0.49% 1,400,421
2018-07-20 2018-07-18 1.384 965,690 -346 0.49% 1,336,135
2018-07-19 2018-07-17 1.366 966,036 -63 0.49% 1,319,906
2018-07-18 2018-07-16 1.384 966,099 +61,196 0.49% 1,336,701
2018-07-10 2018-07-06 1.401 904,903 -4,336 0.69% 1,267,680
2018-07-09 2018-07-05 1.401 909,239 -854 0.69% 1,273,754
2018-06-27 2018-06-25 1.522 910,093 -57 0.69% 1,385,132
2018-06-15 2018-06-13 1.591 910,150 -9,830 0.69% 1,448,183
2018-06-14 2018-06-12 1.487 919,980 +37,583 0.70% 1,368,357
2018-06-13 2018-06-11 1.571 882,397 -37,363 0.67% 1,386,191
2018-06-07 2018-06-05 1.604 919,760 -1,476 0.67% 1,475,628
2018-06-06 2018-06-04 1.621 921,236 -1,624 0.68% 1,493,392
2018-06-04 2018-05-31 1.705 922,860 +33,508 0.68% 1,573,139
2018-05-03 2018-04-30 2.540 889,352 -718 0.65% 2,259,167
2018-05-02 2018-04-27 2.674 890,070 -598 0.65% 2,379,990
2018-04-19 2018-04-17 2.674 890,668 -3,022 0.65% 2,381,589
2018-03-14 2018-03-12 3.042 893,690 -1,795 0.66% 2,718,250
2018-02-27 2018-02-23 3.175 895,485 -1,047 0.66% 2,843,433
2018-02-06 2018-02-02 3.309 896,532 -872 0.66% 2,966,621
2018-02-01 2018-01-30 3.276 897,404 -11,968 0.66% 2,939,511
2018-01-29 2018-01-25 3.008 909,372 -32,910 0.67% 2,735,553
2018-01-22 2018-01-18 3.075 942,282 +599 0.69% 2,897,542
2018-01-19 2018-01-17 3.209 941,683 +29,918 0.69% 3,021,600
2018-01-18 2018-01-16 3.276 911,765 -48 0.67% 2,986,552
2018-01-12 2018-01-10 3.911 911,813 +2,394 0.67% 3,565,765
2018-01-04 2018-01-02 3.744 909,419 -2,992 0.67% 3,404,420
2018-01-03 2017-12-29 3.777 912,411 -43 0.67% 3,446,117
2017-12-29 2017-12-27 3.744 912,454 -19,451 0.80% 3,415,781
2017-12-21 2017-12-19 3.209 931,905 -60 0.82% 2,990,225
2017-12-15 2017-12-13 3.510 931,965 +11,967 0.82% 3,270,770
2017-12-13 2017-12-11 3.643 919,998 -1 0.81% 3,351,772
2017-12-12 2017-12-08 3.510 919,999 +3,591 0.81% 3,228,775
2017-12-01 2017-11-29 4.011 916,408 -599 0.81% 3,675,625
2017-11-28 2017-11-24 3.877 917,007 -179 0.81% 3,555,426
2017-11-24 2017-11-22 3.944 917,186 -7,211 0.81% 3,617,433
2017-11-21 2017-11-17 4.078 924,397 -6,282 0.81% 3,769,462
2017-11-20 2017-11-16 4.044 930,679 +14,510 0.82% 3,763,972
2017-11-14 2017-11-10 4.445 916,169 -15,079 0.81% 4,072,755
2017-11-03 2017-11-01 4.044 931,248 -1,496 0.82% 3,766,273
2017-10-25 2017-10-23 4.011 932,744 -270 0.82% 3,741,147
2017-10-23 2017-10-19 4.078 933,014 +4,907 0.82% 3,804,600
2017-10-16 2017-10-12 3.877 928,107 +7,480 0.82% 3,598,464
2017-10-12 2017-10-10 3.944 920,627 +299 0.81% 3,631,004
2017-10-06 2017-10-03 4.011 920,328 -64,624 0.81% 3,691,348
2017-10-04 2017-09-29 3.944 984,952 +57,533 0.87% 3,884,706
2017-10-03 2017-09-28 4.211 927,419 +7,929 0.82% 3,905,778
2017-09-29 2017-09-27 4.278 919,490 +97,892 0.81% 3,933,852
2017-09-28 2017-09-26 4.412 821,598 +19,417 0.72% 3,624,886
2017-09-27 2017-09-25 4.412 802,181 +17,053 0.71% 3,539,218
2017-09-26 2017-09-22 4.746 785,128 +11,878 0.69% 3,726,403
2017-09-25 2017-09-21 4.479 773,250 -1,496 0.68% 3,463,266
2017-09-22 2017-09-20 4.412 774,746 -14,511 0.68% 3,418,175
2017-09-21 2017-09-19 4.412 789,257 +11,968 0.69% 3,482,198
2017-09-20 2017-09-18 4.479 777,289 +52,357 0.68% 3,481,356
2017-09-19 2017-09-15 5.147 724,932 +30,407 0.64% 3,731,462
2017-09-18 2017-09-14 5.883 694,525 -748 0.61% 4,085,654
2017-09-11 2017-09-07 5.482 695,273 -14,959 0.61% 3,811,187
2017-09-08 2017-09-06 5.682 710,232 +2,393 0.62% 4,035,620
2017-09-07 2017-09-05 5.883 707,839 +8,587 0.62% 4,163,976
2017-09-04 2017-08-31 6.016 699,252 -5,685 0.62% 4,206,949
2017-09-01 2017-08-30 6.016 704,937 -11,069 0.62% 4,241,152
2017-08-30 2017-08-28 5.749 716,006 -2,394 0.63% 4,116,292
2017-08-29 2017-08-25 5.950 718,400 +15,707 0.63% 4,274,127
2017-08-28 2017-08-24 5.883 702,693 -7,330 0.62% 4,133,704
2017-08-25 2017-08-22 5.682 710,023 +150 0.62% 4,034,432
2017-08-24 2017-08-21 5.615 709,873 +299 0.62% 3,986,126
2017-08-22 2017-08-18 5.615 709,574 +15,588 0.62% 3,984,447
2017-08-21 2017-08-17 5.014 693,986 +3,590 0.61% 3,479,389
2017-08-18 2017-08-16 4.813 690,396 -2,872 0.61% 3,322,935
2017-08-17 2017-08-15 5.883 693,268 +5,146 0.61% 4,078,260
2017-08-15 2017-08-11 7.353 688,122 +2,991 0.61% 5,059,985
2017-08-10 2017-08-08 7.286 685,131 +2,543 0.60% 4,992,191
2017-08-01 2017-07-28 7.888 682,588 +1,047 0.72% 5,384,331
2017-07-31 2017-07-27 7.888 681,541 -116,711 0.72% 5,376,072
2017-07-28 2017-07-26 8.690 798,252 -748 0.84% 6,937,044
2017-07-24 2017-07-20 7.420 799,000 +1,496 0.84% 5,928,718
2017-07-21 2017-07-19 7.420 797,504 +2,543 0.84% 5,917,618
2017-07-18 2017-07-14 7.286 794,961 -2,394 0.84% 5,792,465
2017-07-14 2017-07-12 6.685 797,355 -2,393 0.84% 5,330,191
2017-07-06 2017-07-04 6.819 799,748 +2,393 0.84% 5,453,112
2017-07-03 2017-06-29 7.086 797,355 +4,488 0.84% 5,650,003
2017-06-02 2017-05-31 7.487 792,867 +8,856 0.84% 5,936,212
2017-05-31 2017-05-26 7.554 784,011 -46 0.83% 5,922,317
2017-05-25 2017-05-23 7.621 784,057 +15,557 0.83% 5,975,078
2017-05-24 2017-05-22 7.621 768,500 +4,488 0.81% 5,856,522
2017-05-23 2017-05-19 7.688 764,012 +3,860 0.81% 5,873,393
2017-05-22 2017-05-18 7.688 760,152 +4,039 0.80% 5,843,719
2017-05-19 2017-05-17 7.888 756,113 +64,175 0.80% 5,964,304
2017-05-18 2017-05-16 7.688 691,938 +30 0.73% 5,319,320
2017-05-17 2017-05-15 7.821 691,908 +15,976 0.73% 5,411,595
2017-05-11 2017-05-09 7.554 675,932 -9,903 0.71% 5,105,902
2017-04-24 2017-04-20 7.821 685,835 +36 0.72% 5,364,096
2017-04-06 2017-04-03 8.089 685,799 -748 0.72% 5,547,193
2017-03-23 2017-03-21 8.557 686,547 +449 0.72% 5,874,505
2017-03-17 2017-03-15 8.690 686,098 -898 0.72% 5,962,393
2017-03-14 2017-03-10 8.824 686,996 +898 0.73% 6,062,046
2017-03-09 2017-03-07 8.690 686,098 +6,283 0.72% 5,962,393
2017-03-07 2017-03-03 8.757 679,815 -1,496 0.72% 5,953,236
2017-02-28 2017-02-24 8.757 681,311 -299 0.72% 5,966,337
2017-02-14 2017-02-10 9.359 681,610 -1,496 0.72% 6,379,036
2017-02-13 2017-02-09 8.757 683,106 +1,496 0.72% 5,982,056
2017-02-08 2017-02-06 8.490 681,610 +299 0.72% 5,786,697
2017-01-25 2017-01-23 8.289 681,311 +5,983 0.72% 5,647,525
2017-01-09 2017-01-05 9.025 675,328 +1,496 0.71% 6,094,521
2017-01-05 2017-01-03 9.359 673,832 -1,346 0.71% 6,306,243
2016-12-28 2016-12-22 9.225 675,178 -150 0.71% 6,228,571
2016-12-23 2016-12-21 9.492 675,328 -2,991 0.71% 6,410,533
2016-12-14 2016-12-12 9.827 678,319 +7,479 0.72% 6,665,648
2016-12-13 2016-12-09 9.894 670,840 +7,480 0.71% 6,636,999
2016-12-06 2016-12-02 10.495 663,360 -1,496 0.70% 6,962,096
2016-12-05 2016-12-01 10.495 664,856 +7,479 0.70% 6,977,797
2016-11-25 2016-11-23 11.030 657,377 -2,393 0.69% 7,250,860
2016-11-23 2016-11-21 11.030 659,770 -5,086 0.70% 7,277,255
2016-11-21 2016-11-17 10.562 664,856 +4,488 0.70% 7,022,241
2016-11-08 2016-11-04 10.696 660,368 -2,454 0.70% 7,063,128
2016-11-07 2016-11-03 10.428 662,822 +7,091 0.70% 6,912,141
2016-10-25 2016-10-20 11.832 655,731 -22,439 0.69% 7,758,719
2016-10-24 2016-10-19 11.297 678,170 -2,663 0.72% 7,661,545
2016-10-20 2016-10-18 11.297 680,833 +509 0.72% 7,691,630
2016-10-18 2016-10-14 11.565 680,324 -3,231 0.72% 7,867,794
2016-10-17 2016-10-13 11.364 683,555 +1,795 0.72% 7,768,076
2016-10-14 2016-10-12 11.632 681,760 +21,541 0.72% 7,929,975
2016-10-13 2016-10-11 12.568 660,219 +10,322 0.70% 8,297,303
2016-10-12 2016-10-07 13.102 649,897 -20,434 0.69% 8,515,137
2016-10-11 2016-10-06 12.568 670,331 -20,494 0.71% 8,424,385
2016-10-07 2016-10-05 12.367 690,825 -99,840 0.73% 8,543,402
2016-10-06 2016-10-04 12.902 790,665 -48,378 0.83% 10,200,956
2016-10-05 2016-10-03 10.763 839,043 +22,977 0.89% 9,030,279
2016-10-03 2016-09-29 9.025 816,066 -8,975 0.86% 7,364,616
2016-09-30 2016-09-28 9.359 825,041 -1,496 0.87% 7,721,375
2016-09-29 2016-09-27 9.426 826,537 -8,976 0.87% 7,790,628
2016-09-28 2016-09-26 9.359 835,513 -5,983 0.88% 7,819,380
2016-09-23 2016-09-21 9.827 841,496 -1,763 0.89% 8,269,142
2016-09-08 2016-09-06 8.289 843,259 -1,047 0.89% 6,989,945
2016-09-02 2016-08-31 8.089 844,306 -5,715 0.89% 6,829,302
2016-08-29 2016-08-25 8.289 850,021 -5,146 0.90% 7,045,996
2016-07-21 2016-07-19 7.487 855,167 -1,047 0.90% 6,402,654
2016-06-17 2016-06-15 7.286 856,214 +60 0.90% 6,238,783
2016-05-27 2016-05-25 7.019 856,154 +10,472 0.90% 6,009,416
2016-05-06 2016-05-04 7.420 845,682 +8,975 0.89% 6,275,107
2016-05-05 2016-05-03 7.554 836,707 +14,959 0.88% 6,320,376
2016-05-03 2016-04-28 7.621 821,748 +14,960 0.87% 6,262,310
2016-04-29 2016-04-27 7.554 806,788 +6,073 0.85% 6,094,372
2016-04-28 2016-04-26 7.754 800,715 +12,626 0.85% 6,209,077
2016-04-25 2016-04-21 7.688 788,089 +7,030 0.83% 6,058,487
2016-04-21 2016-04-19 7.754 781,059 +14,960 0.82% 6,056,656
2016-04-18 2016-04-14 7.621 766,099 +13,463 0.81% 5,838,225
2016-03-21 2016-03-17 7.487 752,636 +67,316 0.79% 5,635,002
2016-03-15 2016-03-11 7.554 685,320 +1,496 0.72% 5,176,818
2016-02-22 2016-02-18 7.688 683,824 +1,496 0.72% 5,256,943
2016-02-02 2016-01-29 6.952 682,328 -897 0.72% 4,743,704
2016-01-25 2016-01-21 6.618 683,225 -2,161 0.72% 4,521,578
2016-01-20 2016-01-18 7.153 685,386 -748 0.72% 4,902,415
2015-12-23 2015-12-21 8.222 686,134 -7,150 0.72% 5,641,637
2015-12-15 2015-12-11 8.356 693,284 +3,739 0.73% 5,793,116
2015-11-17 2015-11-13 9.225 689,545 +748 0.73% 6,361,108
2015-10-27 2015-10-23 10.027 688,797 +4,488 0.73% 6,906,747
2015-10-26 2015-10-22 10.295 684,309 +1,795 0.72% 7,044,725
2015-10-23 2015-10-20 9.894 682,514 -957 0.72% 6,752,496
2015-10-22 2015-10-19 9.827 683,471 -1,729 0.72% 6,716,275
2015-10-14 2015-10-12 8.690 685,200 +10,771 0.72% 5,954,589
2015-10-13 2015-10-09 8.824 674,429 +1,197 0.71% 5,951,155
2015-10-09 2015-10-07 8.824 673,232 +2,991 0.71% 5,940,592
2015-10-06 2015-10-02 8.423 670,241 -149 0.71% 5,645,372
2015-09-23 2015-09-21 8.557 670,390 -5,685 0.71% 5,736,256
2015-09-22 2015-09-18 8.623 676,075 +7,181 0.71% 5,830,095
2015-09-21 2015-09-17 9.025 668,894 -8,677 0.71% 6,036,457
2015-09-17 2015-09-15 8.557 677,571 +8,677 0.72% 5,797,701
2015-07-27 2015-07-23 11.297 668,894 -1,496 0.71% 7,556,750
2015-07-24 2015-07-22 10.696 670,390 +2,992 0.71% 7,170,321
2015-07-14 2015-07-10 10.763 667,398 +1,496 0.70% 7,182,933
2015-07-13 2015-07-09 10.228 665,902 -4,488 0.70% 6,810,717
2015-07-09 2015-07-07 10.896 670,390 -60 0.71% 7,304,764
2015-07-08 2015-07-06 11.698 670,450 +598 0.71% 7,843,240
2015-07-07 2015-07-03 12.701 669,852 +5,864 0.71% 8,507,922
2015-06-29 2015-06-25 14.707 663,988 +1,692 0.70% 9,765,039
2015-06-25 2015-06-23 14.974 662,296 -2,244 0.70% 9,917,249
2015-06-23 2015-06-19 14.439 664,540 -1,496 0.70% 9,595,463
2015-06-22 2015-06-18 14.573 666,036 +3,740 0.70% 9,706,111
2015-06-19 2015-06-17 14.573 662,296 -1,496 0.70% 9,651,608
2015-06-17 2015-06-15 14.573 663,792 +897 0.70% 9,673,409
2015-06-12 2015-06-10 14.640 662,895 -1,496 0.70% 9,704,651
2015-06-11 2015-06-09 14.907 664,391 +3,740 0.70% 9,904,206
2015-06-09 2015-06-05 15.843 660,651 -3,889 0.70% 10,466,742
2015-06-05 2015-06-03 16.378 664,540 +1,496 0.70% 10,883,743
2015-06-04 2015-06-02 17.046 663,044 -12,416 0.70% 11,302,476
2015-06-03 2015-06-01 15.843 675,460 +3,291 0.71% 10,701,362
2015-06-02 2015-05-29 15.709 672,169 +2,991 0.71% 10,559,355
2015-06-01 2015-05-28 15.375 669,178 +6,732 0.71% 10,288,701
2015-05-29 2015-05-27 15.776 662,446 -7,479 0.70% 10,450,896
2015-05-28 2015-05-26 14.907 669,925 +687 0.71% 9,986,702
2015-05-27 2015-05-22 14.974 669,238 +2,154 0.71% 10,021,199
2015-05-22 2015-05-20 14.707 667,084 +2,992 0.70% 9,810,571
2015-05-21 2015-05-19 15.241 664,092 -449 0.70% 10,121,716
2015-05-20 2015-05-18 14.773 664,541 -7,760 0.70% 9,817,595
2015-05-19 2015-05-15 13.904 672,301 -3,291 0.71% 9,347,988
2015-05-18 2015-05-14 13.971 675,592 -330 0.71% 9,438,910
2015-05-15 2015-05-13 13.503 675,922 -16,754 0.71% 9,127,230
2015-05-14 2015-05-12 13.503 692,676 +1,332 0.73% 9,353,466
2015-05-13 2015-05-11 13.637 691,344 +3,830 0.73% 9,427,910
2015-05-12 2015-05-08 14.038 687,514 -1,705 0.73% 9,651,435
2015-05-11 2015-05-07 13.370 689,219 -3,441 0.73% 9,214,638
2015-05-08 2015-05-06 13.838 692,660 +898 0.73% 9,584,766
2015-05-07 2015-05-05 14.172 691,762 -9,784 0.73% 9,803,556
2015-05-06 2015-05-04 13.971 701,546 +1,496 0.74% 9,801,522
2015-05-05 2015-04-30 12.233 700,050 -718 0.74% 8,563,893
2015-05-04 2015-04-29 12.434 700,768 -2,782 0.74% 8,713,212
2015-04-29 2015-04-27 12.434 703,550 +1,496 0.74% 8,747,803
2015-04-28 2015-04-24 12.166 702,054 -2,543 0.74% 8,541,477
2015-04-24 2015-04-22 12.367 704,597 -4,488 0.74% 8,713,720
2015-04-23 2015-04-21 11.565 709,085 -1,496 0.75% 8,200,408
2015-04-22 2015-04-20 11.231 710,581 -1,795 0.75% 7,980,203
2015-04-21 2015-04-17 11.899 712,376 +4,727 0.75% 8,476,574
2015-04-20 2015-04-16 11.364 707,649 +628 0.75% 8,041,885
2015-04-17 2015-04-15 11.297 707,021 -3,081 0.75% 7,987,485
2015-04-16 2015-04-14 11.231 710,102 -3,685 0.75% 7,974,823
2015-04-15 2015-04-13 11.431 713,787 +40,659 0.75% 8,159,355
2015-04-14 2015-04-10 10.295 673,128 -449 0.71% 6,929,620
2015-04-13 2015-04-09 10.161 673,577 -2,244 0.71% 6,844,187
2015-04-10 2015-04-08 10.027 675,821 -2,992 0.71% 6,776,634
2015-04-09 2015-04-02 9.559 678,813 +449 0.72% 6,488,992
2015-04-02 2015-03-31 9.225 678,364 -5 0.72% 6,257,962
2015-04-01 2015-03-30 9.091 678,369 +2,992 0.72% 6,167,313
2015-03-04 2015-03-02 10.428 675,377 -1,047 0.71% 7,043,069
2015-03-03 2015-02-27 10.161 676,424 -7,091 0.71% 6,873,116
2015-02-27 2015-02-25 8.490 683,515 +1,496 0.72% 5,802,870
2015-02-26 2015-02-24 8.557 682,019 +748 0.72% 5,835,761
2015-02-12 2015-02-10 8.824 681,271 +3,740 0.72% 6,011,528
2015-01-20 2015-01-16 10.562 677,531 -2,244 0.72% 7,156,115
2015-01-16 2015-01-14 10.495 679,775 +2,244 0.72% 7,134,374
2015-01-12 2015-01-08 10.295 677,531 +8,257 0.72% 6,974,948
2015-01-09 2015-01-07 10.428 669,274 +4,488 0.71% 6,979,424
2015-01-06 2015-01-02 10.428 664,786 +2,693 0.70% 6,932,622
2015-01-05 2014-12-31 10.362 662,093 -1,197 0.70% 6,860,279
2015-01-02 2014-12-29 10.495 663,290 +1,496 0.70% 6,961,361
2014-12-08 2014-12-04 11.364 661,794 -987 0.70% 7,520,779
2014-12-03 2014-12-01 11.231 662,781 -1,496 0.70% 7,443,383
2014-11-18 2014-11-14 11.698 664,277 -2,992 0.70% 7,771,025
2014-11-07 2014-11-05 11.565 667,269 +2,573 0.70% 7,716,815
2014-11-05 2014-11-03 11.431 664,696 +2,992 0.70% 7,598,192
2014-11-04 2014-10-31 11.498 661,704 +1,047 0.70% 7,608,224
2014-10-23 2014-10-21 11.498 660,657 -4,488 0.70% 7,596,185
2014-10-22 2014-10-20 11.498 665,145 -2,992 0.70% 7,647,788
2014-10-20 2014-10-16 11.698 668,137 +1,496 0.71% 7,816,181
2014-10-16 2014-10-14 11.966 666,641 -60 0.70% 7,976,936
2014-10-14 2014-10-10 11.899 666,701 -59 0.70% 7,933,086
2014-09-30 2014-09-26 12.701 666,760 -2,693 0.70% 8,468,650
2014-09-29 2014-09-25 12.501 669,453 -898 0.71% 8,368,599
2014-09-25 2014-09-23 12.568 670,351 -598 0.71% 8,424,637
2014-09-24 2014-09-22 12.568 670,949 -2,393 0.71% 8,432,152
2014-09-23 2014-09-19 12.434 673,342 -4,189 0.71% 8,372,202
2014-09-22 2014-09-18 12.701 677,531 +389 0.72% 8,605,455
2014-09-19 2014-09-17 13.838 677,142 +449 0.71% 9,370,034
2014-09-16 2014-09-12 13.838 676,693 +5,535 0.71% 9,363,821
2014-09-15 2014-09-11 13.771 671,158 +897 0.71% 9,242,364
2014-09-12 2014-09-10 13.303 670,261 +2,693 0.71% 8,916,370
2014-09-11 2014-09-08 13.437 667,568 -12,775 0.70% 8,969,797
2014-09-10 2014-09-05 13.971 680,343 -16,911 0.72% 9,505,288
2014-09-03 2014-09-01 12.501 697,254 +898 0.74% 8,716,130
2014-09-02 2014-08-29 12.768 696,356 -8,407 0.74% 8,891,105
2014-09-01 2014-08-28 12.835 704,763 -60 0.74% 9,045,558
2014-08-27 2014-08-25 13.236 704,823 -10,322 0.74% 9,329,026
2014-08-22 2014-08-20 13.370 715,145 +3,740 0.76% 9,561,261
2014-08-21 2014-08-19 13.570 711,405 -7,480 0.75% 9,653,927
2014-08-20 2014-08-18 13.570 718,885 -2,244 0.76% 9,755,432
2014-08-19 2014-08-15 13.637 721,129 +2,394 0.76% 9,834,090
2014-08-14 2014-08-12 13.704 718,735 -7,480 0.76% 9,849,489
2014-08-13 2014-08-11 13.437 726,215 -2,244 0.77% 9,757,809
2014-08-12 2014-08-08 13.503 728,459 -5,535 0.77% 9,836,657
2014-08-11 2014-08-07 13.370 733,994 +1,347 0.77% 9,813,266
2014-08-08 2014-08-06 13.838 732,647 -300 0.77% 10,138,091
2014-08-07 2014-08-05 13.370 732,947 -11,817 0.77% 9,799,268
2014-08-06 2014-08-04 12.835 744,764 -210 0.79% 9,558,967
2014-08-05 2014-08-01 12.902 744,974 +23,486 0.79% 9,611,463
2014-08-04 2014-07-31 13.035 721,488 -3,171 0.76% 9,404,913
2014-07-31 2014-07-29 12.434 724,659 +1,226 0.77% 9,010,268
2014-07-30 2014-07-28 12.434 723,433 +2,992 0.76% 8,995,024
2014-07-29 2014-07-25 12.367 720,441 +3,022 0.76% 8,909,662
2014-07-28 2014-07-24 12.501 717,419 -6,612 0.76% 8,968,205
2014-07-24 2014-07-22 11.698 724,031 +3,889 0.76% 8,470,056
2014-07-22 2014-07-18 11.899 720,142 -1 0.76% 8,568,981
2014-07-21 2014-07-17 11.765 720,143 +1,316 0.76% 8,472,713
2014-07-17 2014-07-15 11.765 718,827 +2,992 0.76% 8,457,229
2014-07-15 2014-07-11 11.899 715,835 -7,480 0.76% 8,517,732
2014-07-14 2014-07-10 11.832 723,315 +2,663 0.76% 8,558,385
2014-07-10 2014-07-08 12.033 720,652 +2,064 0.76% 8,671,399
2014-07-04 2014-07-02 11.565 718,588 +2,693 0.76% 8,310,308
2014-07-02 2014-06-27 11.765 715,895 +6,732 0.76% 8,422,733
2014-06-30 2014-06-26 11.899 709,163 +897 0.75% 8,438,342
2014-06-27 2014-06-25 11.632 708,266 +1,077 0.75% 8,238,283
2014-06-26 2014-06-24 11.765 707,189 +2,992 0.75% 8,320,305
2014-06-24 2014-06-20 12.166 704,197 +509 0.74% 8,567,549
2014-06-19 2014-06-17 12.434 703,688 -599 0.74% 8,749,518
2014-06-17 2014-06-13 12.233 704,287 +5,386 0.74% 8,615,725
2014-06-16 2014-06-12 12.434 698,901 -180 0.74% 8,689,998
2014-06-13 2014-06-11 12.033 699,081 +7,480 0.74% 8,411,841
2014-06-12 2014-06-10 12.033 691,601 +3,799 0.73% 8,321,836
2014-06-06 2014-06-04 12.033 687,802 +4,488 0.73% 8,276,124
2014-05-30 2014-05-28 12.701 683,314 -598 0.72% 8,678,906
2014-05-27 2014-05-23 12.166 683,912 +4,488 0.72% 8,320,754
2014-05-26 2014-05-22 12.367 679,424 +2,244 0.72% 8,402,406
2014-05-22 2014-05-20 12.434 677,180 +2,991 0.71% 8,419,923
2014-05-20 2014-05-16 12.902 674,189 +1,945 0.71% 8,698,213
2014-05-19 2014-05-15 12.568 672,244 -7,330 0.71% 8,448,427
2014-05-15 2014-05-13 12.300 679,574 -8,111 0.72% 8,358,833
2014-05-13 2014-05-09 11.565 687,685 -449 0.73% 7,952,922
2014-05-12 2014-05-08 11.698 688,134 -3,291 0.73% 8,050,116
2014-05-09 2014-05-07 11.899 691,425 -90 0.74% 8,227,277
2014-05-08 2014-05-05 12.033 691,515 -179 0.74% 8,320,802
2014-05-07 2014-05-02 12.233 691,694 -7,569 0.74% 8,461,671
2014-05-02 2014-04-29 11.899 699,263 -2,334 0.74% 8,320,542
2014-04-30 2014-04-28 12.367 701,597 -8,976 0.75% 8,676,619
2014-04-24 2014-04-22 12.902 710,573 -1,107 0.76% 9,167,630
2014-04-23 2014-04-17 13.102 711,680 -1,675 0.76% 9,324,636
2014-04-17 2014-04-15 12.969 713,355 +778 0.76% 9,251,209
2014-04-16 2014-04-14 13.236 712,577 +4,488 0.76% 9,431,658
2014-04-14 2014-04-10 13.570 708,089 -1,496 0.75% 9,608,928
2014-04-10 2014-04-08 13.437 709,585 +957 0.76% 9,534,360
2014-04-07 2014-04-03 13.971 708,628 -808 0.75% 9,900,466
2014-04-04 2014-04-02 13.704 709,436 +8,168 0.75% 9,722,057
2014-04-03 2014-04-01 14.038 701,268 -1,035 0.75% 9,844,516
2014-04-02 2014-03-31 13.303 702,303 -449 0.75% 9,342,619
2014-04-01 2014-03-28 13.236 702,752 -4,488 0.75% 9,301,615
2014-03-31 2014-03-27 12.969 707,240 -2,423 0.75% 9,171,906
2014-03-28 2014-03-26 14.038 709,663 +1,346 0.76% 9,962,367
2014-03-26 2014-03-24 14.707 708,317 +1,197 0.75% 10,416,970
2014-03-25 2014-03-21 14.640 707,120 +11,369 0.75% 10,352,096
2014-03-24 2014-03-20 15.041 695,751 -8,826 0.74% 10,464,715
2014-03-21 2014-03-19 14.840 704,577 +299 0.75% 10,456,167
2014-03-19 2014-03-17 14.974 704,278 +7,480 0.75% 10,545,889
2014-03-18 2014-03-14 15.041 696,798 +10,082 0.74% 10,480,463
2014-03-17 2014-03-13 15.375 686,716 -1,346 0.73% 10,558,350
2014-03-14 2014-03-12 15.044 688,062 -29,462 0.73% 10,351,048
2014-03-13 2014-03-11 15.972 717,524 +3,953 0.76% 11,459,994
2014-03-12 2014-03-10 16.237 713,571 +40,379 0.75% 11,586,018
2014-03-11 2014-03-07 16.899 673,192 +64,522 0.71% 11,376,536
2014-03-10 2014-03-06 16.899 608,670 -11,196 0.64% 10,286,153
2014-03-07 2014-03-05 16.170 619,866 +5,767 0.65% 10,023,481
2014-03-06 2014-03-04 16.170 614,099 -24,324 0.65% 9,930,226
2014-03-05 2014-03-03 15.044 638,423 -18,409 0.67% 9,604,291
2014-03-04 2014-02-28 14.580 656,832 -2,873 0.69% 9,576,524
2014-03-03 2014-02-27 14.514 659,705 -302 0.70% 9,574,692
2014-02-27 2014-02-25 13.718 660,007 +5,673 0.70% 9,054,194
2014-02-26 2014-02-24 14.447 654,334 -2,559 0.69% 9,453,375
2014-02-25 2014-02-21 14.646 656,893 -12,826 0.69% 9,620,947
2014-02-24 2014-02-20 14.712 669,719 -7,394 0.71% 9,853,182
2014-02-21 2014-02-19 14.447 677,113 +8,149 0.71% 9,782,471
2014-02-20 2014-02-18 14.911 668,964 +10,502 0.71% 9,975,075
2014-02-19 2014-02-17 15.309 658,462 +10,411 0.69% 10,080,304
2014-02-18 2014-02-14 14.911 648,051 -5,824 0.68% 9,663,237
2014-02-17 2014-02-13 15.044 653,875 +10,019 0.69% 9,836,747
2014-02-14 2014-02-12 15.176 643,856 +5,432 0.68% 9,771,363
2014-02-13 2014-02-11 15.441 638,424 +3,018 0.67% 9,858,164
2014-02-12 2014-02-10 15.972 635,406 -6,398 0.67% 10,148,439
2014-02-11 2014-02-07 15.441 641,804 +8,752 0.68% 9,910,356
2014-02-10 2014-02-06 14.779 633,052 -13,128 0.67% 9,355,676
2014-02-07 2014-02-05 15.176 646,180 -47 0.68% 9,806,633
2014-02-06 2014-02-04 16.899 646,227 +29,292 0.68% 10,920,844
2014-02-05 2014-01-30 13.785 616,935 -26,648 0.65% 8,504,204
2014-02-04 2014-01-28 12.658 643,583 +7,394 0.68% 8,146,458
2014-01-29 2014-01-27 12.989 636,189 -3,622 0.67% 8,263,673
2014-01-28 2014-01-24 13.122 639,811 +34,766 0.67% 8,395,524
2014-01-27 2014-01-23 13.122 605,045 +13,944 0.64% 7,939,329
2014-01-24 2014-01-22 13.321 591,101 -14,274 0.63% 7,873,878
2014-01-23 2014-01-21 11.465 605,375 +12,976 0.64% 6,940,672
2014-01-22 2014-01-20 9.742 592,399 -3,772 0.63% 5,771,153
2014-01-20 2014-01-16 9.411 596,171 +6,036 0.63% 5,610,352
2014-01-17 2014-01-15 9.411 590,135 +7,544 0.63% 5,553,549
2014-01-16 2014-01-14 9.477 582,591 -1,509 0.62% 5,521,165
2014-01-13 2014-01-09 9.808 584,100 -1,509 0.62% 5,729,013
2014-01-09 2014-01-07 9.676 585,609 -1,961 0.62% 5,666,195
2014-01-07 2014-01-03 9.079 587,570 +453 0.62% 5,334,713
2014-01-03 2013-12-31 9.477 587,117 -12,072 0.62% 5,564,057
2013-12-20 2013-12-18 9.411 599,189 +1,962 0.64% 5,638,753
2013-12-19 2013-12-17 9.676 597,227 +12,071 0.63% 5,778,608
2013-12-18 2013-12-16 9.676 585,156 +3,018 0.62% 5,661,812
2013-12-17 2013-12-13 9.941 582,138 -1,509 0.62% 5,786,929
2013-12-10 2013-12-06 10.206 583,647 -603 0.62% 5,956,647
2013-12-06 2013-12-04 10.272 584,250 -3,018 0.62% 6,001,521
2013-12-05 2013-12-03 10.007 587,268 +3,018 0.62% 5,876,844
2013-12-02 2013-11-28 10.073 584,250 -3,870 0.62% 5,885,108
2013-11-29 2013-11-27 10.270 588,120 -6,835 0.62% 6,040,249
2013-11-25 2013-11-21 10.007 594,955 +3,038 0.63% 5,953,769
2013-11-22 2013-11-20 10.270 591,917 -1,116 0.62% 6,079,246
2013-11-21 2013-11-19 10.402 593,033 +5,650 0.63% 6,168,793
2013-11-18 2013-11-14 10.270 587,383 -91 0.62% 6,032,679
2013-11-13 2013-11-11 10.468 587,474 -14,430 0.62% 6,149,645
2013-11-12 2013-11-08 10.534 601,904 +1,671 0.63% 6,340,324
2013-11-11 2013-11-07 10.797 600,233 -9,113 0.63% 6,480,791
2013-11-08 2013-11-06 10.402 609,346 -3,038 0.64% 6,338,483
2013-11-07 2013-11-05 10.139 612,384 +3,038 0.65% 6,208,817
2013-11-05 2013-11-01 10.139 609,346 +5,438 0.64% 6,178,015
2013-11-01 2013-10-30 10.336 603,908 -608 0.64% 6,242,157
2013-10-31 2013-10-29 10.863 604,516 -10,025 0.64% 6,566,834
2013-10-30 2013-10-28 10.139 614,541 -3,038 0.65% 6,230,686
2013-10-29 2013-10-25 9.612 617,579 +3,038 0.65% 5,936,215
2013-10-24 2013-10-22 9.744 614,541 -1,762 0.65% 5,987,932
2013-10-23 2013-10-21 9.612 616,303 -3,098 0.65% 5,923,950
2013-10-22 2013-10-18 9.283 619,401 +21,295 0.65% 5,749,834
2013-10-21 2013-10-17 9.744 598,106 -15,311 0.63% 5,827,793
2013-10-15 2013-10-10 8.756 613,417 -1,519 0.65% 5,371,205
2013-10-09 2013-10-07 8.888 614,936 +1,519 0.65% 5,465,476
2013-10-08 2013-10-04 9.217 613,417 +4,344 0.65% 5,653,900
2013-10-07 2013-10-03 9.546 609,073 -6,774 0.64% 5,814,356
2013-10-03 2013-09-30 9.085 615,847 -5,772 0.65% 5,595,207
2013-09-30 2013-09-26 9.349 621,619 -820 0.66% 5,811,348
2013-09-26 2013-09-24 9.217 622,439 +1,701 0.66% 5,737,056
2013-09-25 2013-09-23 9.415 620,738 -1,215 0.65% 5,843,979
2013-09-17 2013-09-13 9.217 621,953 -4,557 0.66% 5,732,577
2013-09-16 2013-09-12 9.283 626,510 -608 0.66% 5,815,826
2013-09-13 2013-09-11 9.283 627,118 +3,190 0.66% 5,821,470
2013-09-12 2013-09-10 9.546 623,928 +8,506 0.66% 5,956,165
2013-09-11 2013-09-09 9.480 615,422 +304 0.65% 5,834,448
2013-09-10 2013-09-06 9.349 615,118 +3,038 0.65% 5,750,572
2013-09-09 2013-09-05 9.480 612,080 -3,038 0.65% 5,802,765
2013-09-05 2013-09-03 9.151 615,118 -152 0.65% 5,629,081
2013-09-02 2013-08-29 9.020 615,270 +1,519 0.65% 5,549,458
2013-08-30 2013-08-28 8.888 613,751 +1,519 0.65% 5,454,943
2013-08-29 2013-08-27 9.020 612,232 +759 0.65% 5,522,057
2013-08-28 2013-08-26 9.612 611,473 -12,971 0.64% 5,877,524
2013-08-27 2013-08-23 9.415 624,444 +1,002 0.66% 5,878,869
2013-08-21 2013-08-19 8.954 623,442 +1,215 0.66% 5,582,121
2013-08-20 2013-08-16 9.283 622,227 +6,927 0.66% 5,776,067
2013-08-16 2013-08-13 9.151 615,300 -7,474 0.65% 5,630,747
2013-08-13 2013-08-09 9.349 622,774 +760 0.66% 5,822,146
2013-08-12 2013-08-08 9.480 622,014 -1,519 0.66% 5,896,943
2013-08-09 2013-08-07 8.954 623,533 +23,847 0.66% 5,582,936
2013-08-08 2013-08-06 9.546 599,686 +2,582 0.63% 5,724,745
2013-08-07 2013-08-05 10.139 597,104 +5,778 0.63% 6,053,896
2013-08-06 2013-08-02 7.374 591,326 +1,519 0.62% 4,360,229
2013-08-02 2013-07-31 7.308 589,807 -2,308 0.62% 4,310,198
2013-07-31 2013-07-29 7.242 592,115 +789 0.62% 4,288,081
2013-07-25 2013-07-23 7.308 591,326 -5,954 0.62% 4,321,298
2013-07-24 2013-07-22 7.176 597,280 +2,704 0.63% 4,286,164
2013-07-19 2013-07-17 7.439 594,576 +759 0.63% 4,423,338
2013-07-18 2013-07-16 7.110 593,817 +3,221 0.63% 4,222,218
2013-07-15 2013-07-11 7.439 590,596 +11,512 0.62% 4,393,728
2013-06-27 2013-06-25 7.308 579,084 -1,216 0.61% 4,231,836
2013-06-04 2013-05-31 7.900 580,300 +1,519 0.61% 4,584,565
2013-06-03 2013-05-30 7.834 578,781 -3,037 0.61% 4,534,459
2013-05-31 2013-05-29 8.164 581,818 -1,317 0.61% 4,749,776
2013-05-16 2013-05-14 7.900 583,135 +924 0.62% 4,606,962
2013-05-10 2013-05-08 7.637 582,211 +1,215 0.62% 4,446,340
2013-05-09 2013-05-07 7.703 580,996 +1,519 0.62% 4,475,312
2013-05-03 2013-04-30 7.769 579,477 +486 0.62% 4,501,761
2013-04-18 2013-04-16 7.571 578,991 +30 0.62% 4,383,630
2013-03-14 2013-03-12 8.098 578,961 -9,414 0.62% 4,688,336
2013-03-01 2013-02-27 8.422 588,375 -11 0.62% 4,955,151
2013-02-26 2013-02-22 8.357 588,386 +1,544 0.62% 4,917,127
2013-02-06 2013-02-04 8.551 586,842 +1,090 0.62% 5,018,275
2013-02-01 2013-01-30 8.746 585,752 -7,100 0.62% 5,122,794
2013-01-29 2013-01-25 8.681 592,852 -927 0.63% 5,146,482
2013-01-28 2013-01-24 9.070 593,779 -123 0.63% 5,385,329
2013-01-24 2013-01-22 9.005 593,902 +2,778 0.63% 5,347,970
2013-01-23 2013-01-21 8.940 591,124 -3,401 0.63% 5,284,660
2013-01-22 2013-01-18 9.199 594,525 +6,175 0.63% 5,469,125
2013-01-21 2013-01-17 9.134 588,350 -433 0.62% 5,374,205
2013-01-18 2013-01-16 8.875 588,783 -555 0.62% 5,225,588
2013-01-14 2013-01-10 8.746 589,338 -155 0.62% 5,154,156
2013-01-09 2013-01-07 8.163 589,493 +823 0.62% 4,811,811
2013-01-08 2013-01-04 7.644 588,670 -3,149 0.62% 4,500,008
2013-01-07 2013-01-03 7.515 591,819 +3,149 0.63% 4,447,401
2013-01-04 2013-01-02 7.515 588,670 -13,985 0.62% 4,423,737
2013-01-03 2012-12-31 7.320 602,655 +7,718 0.64% 4,411,706
2013-01-02 2012-12-27 7.644 594,937 -3,087 0.63% 4,547,915
2012-12-28 2012-12-24 7.385 598,024 +3,087 0.63% 4,416,547
2012-12-21 2012-12-19 7.385 594,937 -7,718 0.63% 4,393,749
2012-12-17 2012-12-13 7.126 602,655 -789 0.64% 4,294,581
2012-12-14 2012-12-12 7.061 603,444 -1,389 0.64% 4,261,111
2012-12-04 2012-11-30 7.060 604,833 -5,653 0.64% 4,270,194
2012-11-29 2012-11-27 7.060 610,486 +6,856 0.64% 4,310,104
2012-11-13 2012-11-09 6.739 603,630 +1,402 0.63% 4,067,987
2012-11-09 2012-11-07 6.932 602,228 +70 0.63% 4,174,496
2012-10-31 2012-10-29 6.868 602,158 -8,570 0.63% 4,135,363
2012-10-30 2012-10-26 6.739 610,728 +5,640 0.64% 4,115,821
2012-10-29 2012-10-25 6.868 605,088 -7,790 0.63% 4,155,485
2012-10-25 2012-10-22 6.547 612,878 +1,558 0.64% 4,012,302
2012-10-22 2012-10-18 6.482 611,320 +2,182 0.64% 3,962,866
2012-10-10 2012-10-08 6.354 609,138 +810 0.64% 3,870,529
2012-10-09 2012-10-05 6.482 608,328 +23,464 0.64% 3,943,470
2012-09-17 2012-09-13 6.547 584,864 -11,405 0.61% 3,828,904
2012-09-13 2012-09-11 6.226 596,269 -62 0.62% 3,712,217
2012-09-11 2012-09-07 6.290 596,331 -187 0.62% 3,750,877
2012-09-06 2012-09-04 6.290 596,518 +7,042 0.63% 3,752,053
2012-09-03 2012-08-30 6.418 589,476 -31,161 0.62% 3,783,428
2012-08-29 2012-08-27 6.290 620,637 -31,161 0.65% 3,903,760
2012-08-16 2012-08-14 6.418 651,798 +779 0.68% 4,183,429
2012-08-08 2012-08-06 6.482 651,019 +1,247 0.68% 4,220,214
2012-06-29 2012-06-27 6.033 649,772 -374 0.68% 3,920,200
2012-06-27 2012-06-25 6.097 650,146 +3,116 0.68% 3,964,185
2012-06-05 2012-06-01 5.969 647,030 +779 0.68% 3,862,129
2012-06-01 2012-05-30 6.033 646,251 +3,209 0.68% 3,898,957
2012-05-31 2012-05-29 6.033 643,042 +7,479 0.67% 3,879,597
2012-05-25 2012-05-23 6.033 635,563 +654 0.67% 3,834,474
2012-05-10 2012-05-08 6.418 634,909 +530 0.67% 4,075,031
2012-04-17 2012-04-13 6.482 634,379 -32 0.67% 4,112,345
2012-04-16 2012-04-12 6.418 634,411 -1,838 0.67% 4,071,834
2012-03-20 2012-03-16 7.187 636,249 -17,196 0.68% 4,572,592
2012-03-16 2012-03-14 7.187 653,445 -194 0.68% 4,696,176
2012-03-15 2012-03-13 7.124 653,639 -58 0.68% 4,656,722
2012-03-13 2012-03-09 6.999 653,697 -97 0.68% 4,575,431
2012-03-08 2012-03-06 7.062 653,794 -480 0.68% 4,616,968
2012-02-29 2012-02-27 6.999 654,274 -160,176 0.68% 4,579,470
2012-02-22 2012-02-20 7.187 814,450 +2,080 0.84% 5,853,287
2012-02-21 2012-02-17 7.187 812,370 -8,065 0.84% 5,838,338
2012-02-20 2012-02-16 6.999 820,435 -2,560 0.85% 5,742,483
2012-02-17 2012-02-15 6.937 822,995 -512 0.85% 5,708,969
2012-02-16 2012-02-14 6.874 823,507 -19,458 0.85% 5,661,057
2012-02-15 2012-02-13 7.124 842,965 +4,737 0.87% 6,005,538
2012-02-14 2012-02-10 6.687 838,228 +18,241 0.87% 5,605,101
2012-02-13 2012-02-09 6.562 819,987 +3,201 0.85% 5,380,638
2012-02-10 2012-02-08 6.374 816,786 +1,600 0.84% 5,206,501
2012-02-09 2012-02-07 6.249 815,186 -1,600 0.84% 5,094,414
2012-02-07 2012-02-03 6.249 816,786 -1,600 0.84% 5,104,413
2012-02-03 2012-02-01 6.249 818,386 +6,400 0.85% 5,114,412
2012-02-02 2012-01-31 6.124 811,986 +1,600 0.84% 4,972,928
2012-01-31 2012-01-27 6.312 810,386 +1,600 0.84% 5,115,061
2012-01-27 2012-01-20 6.249 808,786 -128 0.84% 5,054,418
2012-01-17 2012-01-13 5.749 808,914 +450 0.84% 4,650,800
2012-01-11 2012-01-09 5.624 808,464 +960 0.84% 4,547,165
2011-12-30 2011-12-28 6.124 807,504 +13,697 0.84% 4,945,478
2011-12-29 2011-12-23 6.124 793,807 +3,617 0.82% 4,861,592
2011-12-20 2011-12-16 6.187 790,190 +3,584 0.82% 4,888,822
2011-12-19 2011-12-15 6.187 786,606 +8,001 0.82% 4,866,648
2011-12-16 2011-12-14 6.249 778,605 +9,313 0.81% 4,865,805
2011-12-15 2011-12-13 6.312 769,292 +7,809 0.80% 4,855,681
2011-12-12 2011-12-08 6.874 761,483 -5,601 0.79% 5,234,683
2011-12-09 2011-12-07 6.374 767,084 -2,912 0.80% 4,889,682
2011-12-06 2011-12-02 6.502 769,996 -7,064 0.80% 5,006,672
2011-12-02 2011-11-30 6.255 777,060 +96 0.80% 4,860,123
2011-11-17 2011-11-15 7.121 776,964 -5,623 0.80% 5,533,120
2011-11-08 2011-11-04 7.307 782,587 +4,683 0.81% 5,718,551
2011-11-04 2011-11-02 6.812 777,904 -2,455 0.80% 5,298,952
2011-11-01 2011-10-28 7.121 780,359 -5,652 0.80% 5,557,297
2011-10-25 2011-10-21 6.255 786,011 +1,292 0.81% 4,916,107
2011-10-17 2011-10-13 6.378 784,719 +5,652 0.81% 5,005,215
2011-10-10 2011-10-06 5.573 779,067 -3,230 0.80% 4,341,988
2011-09-16 2011-09-14 7.555 782,297 -4,844 0.81% 5,910,209
2011-08-30 2011-08-26 7.741 787,141 -13,532 0.81% 6,093,038
2011-08-29 2011-08-25 7.741 800,673 -2,423 0.82% 6,197,785
2011-08-22 2011-08-18 8.112 803,096 +3,230 0.83% 6,514,935
2011-08-16 2011-08-12 7.988 799,866 -2,340 0.82% 6,389,668
2011-08-09 2011-08-05 9.165 802,206 -1,259 0.83% 7,352,228
2011-08-05 2011-08-03 9.660 803,465 -1,615 0.83% 7,761,808
2011-07-21 2011-07-19 9.660 805,080 -16,149 0.83% 7,777,410
2011-07-13 2011-07-11 9.970 821,229 -29,067 0.85% 8,187,692
2011-07-11 2011-07-07 10.094 850,296 -2,713 0.88% 8,582,802
2011-07-08 2011-07-06 9.784 853,009 -2,745 0.88% 8,346,070
2011-07-07 2011-07-05 9.598 855,754 -2,907 0.88% 8,213,948
2011-06-28 2011-06-24 9.351 858,661 -1,424 0.88% 8,029,158
2011-06-27 2011-06-23 9.103 860,085 -484 0.89% 7,829,428
2011-06-24 2011-06-22 9.413 860,569 +2,907 0.89% 8,100,291
2011-06-21 2011-06-17 9.537 857,662 -1,938 0.88% 8,179,151
2011-06-20 2011-06-16 9.598 859,600 +290 0.89% 8,250,864
2011-06-17 2011-06-15 9.846 859,310 -4,004 0.88% 8,460,934
2011-06-13 2011-06-09 9.660 863,314 +8,074 0.89% 8,339,974
2011-06-01 2011-05-30 9.908 855,240 -19,378 0.88% 8,473,822
2011-05-30 2011-05-26 9.908 874,618 -1,809 0.90% 8,665,821
2011-05-26 2011-05-24 9.970 876,427 -30,843 0.90% 8,738,018
2011-05-25 2011-05-23 10.032 907,270 -8,042 0.93% 9,101,708
2011-05-23 2011-05-19 10.156 915,312 -8,074 0.94% 9,295,748
2011-05-19 2011-05-17 10.218 923,386 -8,075 0.95% 9,434,927
2011-05-18 2011-05-16 10.342 931,461 -6,782 0.96% 9,632,799
2011-05-17 2011-05-13 10.589 938,243 -2,616 0.97% 9,935,341
2011-05-16 2011-05-12 10.651 940,859 -20,761 0.97% 10,021,306
2011-05-13 2011-05-11 10.218 961,620 +1,227 0.99% 9,825,593
2011-05-11 2011-05-06 9.722 960,393 +13,020 0.99% 9,337,271
2011-05-05 2011-05-03 9.722 947,373 +1,292 0.99% 9,210,686
2011-04-29 2011-04-27 9.908 946,081 +2,454 0.99% 9,373,885
2011-04-27 2011-04-21 10.032 943,627 -10,173 0.99% 9,466,440
2011-04-21 2011-04-19 9.846 953,800 -678 1.00% 9,391,301
2011-04-20 2011-04-18 9.846 954,478 +4,198 1.00% 9,397,977
2011-04-19 2011-04-15 9.970 950,280 +10,012 0.99% 9,474,336
2011-04-15 2011-04-13 10.006 940,268 -1,664 0.98% 9,408,411
2011-04-14 2011-04-12 10.006 941,932 -19,924 0.98% 9,425,061
2011-04-13 2011-04-11 10.188 961,856 -8,707 0.98% 9,799,412
2011-04-12 2011-04-08 9.885 970,563 +264 0.99% 9,593,830
2011-04-07 2011-04-04 9.764 970,299 +2,144 0.99% 9,473,537
2011-04-06 2011-04-01 9.764 968,155 -198 0.99% 9,452,604
2011-04-01 2011-03-30 10.006 968,353 +2,572 0.99% 9,689,432
2011-03-30 2011-03-28 9.642 965,781 -659 0.99% 9,312,289
2011-03-29 2011-03-25 9.764 966,440 +964 0.99% 9,435,859
2011-03-25 2011-03-23 10.006 965,476 -46,304 0.99% 9,660,645
2011-03-21 2011-03-17 9.157 1,011,780 +1,649 1.04% 9,264,964
2011-03-18 2011-03-16 9.400 1,010,131 +33 1.03% 9,494,893
2011-03-17 2011-03-15 9.278 1,010,098 -8,245 1.03% 9,372,072
2011-03-10 2011-03-08 9.523 1,018,343 -19,214 1.04% 9,697,881
2011-03-09 2011-03-07 9.523 1,037,557 -3,360 1.04% 9,880,860
2011-03-08 2011-03-04 9.583 1,040,917 +1,344 1.05% 9,974,813
2011-03-07 2011-03-03 9.464 1,039,573 +10,853 1.04% 9,838,183
2011-03-04 2011-03-02 9.464 1,028,720 -168 1.03% 9,735,474
2011-03-03 2011-03-01 9.404 1,028,888 +11,425 1.03% 9,675,824
2011-03-02 2011-02-28 9.583 1,017,463 +336 1.02% 9,750,060
2011-03-01 2011-02-25 9.583 1,017,127 -895 1.02% 9,746,840
2011-02-24 2011-02-22 9.464 1,018,022 -1,680 1.02% 9,634,231
2011-02-23 2011-02-21 9.761 1,019,702 +336 1.02% 9,953,594
2011-02-22 2011-02-18 9.940 1,019,366 +2,520 1.02% 10,132,332
2011-02-15 2011-02-11 9.404 1,016,846 -525 1.02% 9,562,580
2011-02-14 2011-02-10 9.345 1,017,371 -672 1.03% 9,506,963
2011-02-11 2011-02-09 9.583 1,018,043 +9,577 1.03% 9,755,618
2011-02-09 2011-02-07 9.761 1,008,466 +7,796 1.02% 9,843,916
2011-02-08 2011-02-02 9.940 1,000,670 -18,180 1.01% 9,946,497
2011-02-07 2011-01-31 9.761 1,018,850 +7,056 1.03% 9,945,277
2011-01-31 2011-01-27 9.999 1,011,794 +289,975 1.02% 10,117,289
2011-01-27 2011-01-25 10.059 721,819 +3,360 1.06% 7,260,688
2011-01-26 2011-01-24 9.940 718,459 -10,081 1.05% 7,141,365
2011-01-25 2011-01-21 10.118 728,540 -11,761 1.07% 7,371,657
2011-01-24 2011-01-20 10.118 740,301 +404 1.08% 7,490,659
2011-01-21 2011-01-19 10.237 739,897 -25,706 1.08% 7,574,649
2011-01-20 2011-01-18 9.880 765,603 +24,026 1.12% 7,564,400
2011-01-19 2011-01-17 9.940 741,577 -24,732 1.08% 7,371,154
2011-01-18 2011-01-14 10.237 766,309 -14,146 1.12% 7,845,040
2011-01-17 2011-01-13 10.595 780,455 -10,450 1.14% 8,268,575
2011-01-14 2011-01-12 10.237 790,905 +16,465 1.16% 8,096,840
2011-01-13 2011-01-11 10.654 774,440 +1,680 1.13% 8,250,943
2011-01-12 2011-01-10 10.773 772,760 +2,520 1.13% 8,325,034
2011-01-10 2011-01-06 10.714 770,240 +840 1.13% 8,252,041
2011-01-07 2011-01-05 10.773 769,400 -16,801 1.13% 8,288,836
2011-01-06 2011-01-04 10.892 786,201 -1,344 1.15% 8,563,424
2011-01-05 2011-01-03 10.535 787,545 +16,801 1.15% 8,296,815
2011-01-04 2010-12-31 10.654 770,744 -5,242 1.13% 8,211,566
2011-01-03 2010-12-29 10.741 775,986 +2,923 1.14% 8,334,918
2010-12-30 2010-12-28 10.520 773,063 -57,996 1.13% 8,132,315
2010-12-29 2010-12-24 10.520 831,059 -217 1.13% 8,742,410
2010-12-28 2010-12-22 10.686 831,276 -1,083 1.13% 8,882,767
2010-12-23 2010-12-21 10.575 832,359 -1,445 1.13% 8,802,170
2010-12-22 2010-12-20 10.464 833,804 -903 1.13% 8,725,122
2010-12-21 2010-12-17 10.520 834,707 +1,770 1.14% 8,780,786
2010-12-20 2010-12-16 10.520 832,937 +4,515 1.13% 8,762,166
2010-12-17 2010-12-15 10.796 828,422 -1,264 1.13% 8,944,003
2010-12-16 2010-12-14 10.852 829,686 +7,008 1.13% 9,003,587
2010-12-14 2010-12-10 10.963 822,678 +469 1.12% 9,018,635
2010-12-13 2010-12-09 10.796 822,209 +434 1.12% 8,876,925
2010-12-10 2010-12-08 10.907 821,775 +1,445 1.12% 8,963,237
2010-12-09 2010-12-07 10.963 820,330 +903 1.12% 8,992,894
2010-12-08 2010-12-06 10.963 819,427 +8,055 1.12% 8,982,995
2010-12-07 2010-12-03 11.073 811,372 +181 1.10% 8,984,537
2010-12-06 2010-12-02 11.184 811,191 +27,526 1.10% 9,072,359
2010-11-26 2010-11-24 13.399 783,665 -12,246 1.07% 10,500,054
2010-11-23 2010-11-19 13.703 795,911 -8,113 1.08% 10,906,500
2010-11-22 2010-11-18 13.703 804,024 +1,825 1.08% 11,017,674
2010-11-19 2010-11-17 13.594 802,199 -3,576 1.08% 10,904,725
2010-11-18 2010-11-16 13.594 805,775 +5,838 1.09% 10,953,335
2010-11-17 2010-11-15 13.977 799,937 +693 1.08% 11,180,903
2010-11-16 2010-11-12 13.977 799,244 +9,487 1.08% 11,171,217
2010-11-12 2010-11-10 14.251 789,757 +5,035 1.06% 11,255,058
2010-11-11 2010-11-09 14.251 784,722 -547 1.06% 11,183,303
2010-11-10 2010-11-08 14.251 785,269 +19,631 1.06% 11,191,098
2010-11-09 2010-11-05 14.251 765,638 -4,196 1.03% 10,911,331
2010-11-08 2010-11-04 13.703 769,834 -4,853 1.04% 10,549,163
2010-11-05 2010-11-03 13.484 774,687 -2,846 1.04% 10,445,814
2010-11-04 2010-11-02 13.429 777,533 -5,510 1.05% 10,441,570
2010-11-03 2010-11-01 13.594 783,043 -1,824 1.05% 10,644,327
2010-10-29 2010-10-27 12.991 784,867 +1,824 1.06% 10,195,894
2010-10-28 2010-10-26 12.936 783,043 +17,514 1.05% 10,129,279
2010-10-27 2010-10-25 13.100 765,529 +1,824 1.03% 10,028,603
2010-10-25 2010-10-21 13.539 763,705 +23,900 1.03% 10,339,594
2010-10-22 2010-10-20 13.977 739,805 +12,880 1.00% 10,340,424
2010-10-20 2010-10-18 14.799 726,925 -7,297 0.98% 10,758,068
2010-10-19 2010-10-15 14.251 734,222 +7,297 0.99% 10,463,613
2010-10-18 2010-10-14 14.525 726,925 -3,648 0.98% 10,558,844
2010-10-15 2010-10-13 14.525 730,573 -949 0.98% 10,611,833
2010-10-14 2010-10-12 14.525 731,522 +949 0.99% 10,625,617
2010-10-13 2010-10-11 14.525 730,573 +13,059 0.98% 10,611,833
2010-10-11 2010-10-07 14.525 717,514 -1,278 0.97% 10,422,146
2010-10-07 2010-10-05 15.073 718,792 -9,486 0.97% 10,834,699
2010-10-06 2010-10-04 14.251 728,278 -4,379 0.98% 10,378,903
2010-10-05 2010-09-30 13.977 732,657 +985 0.99% 10,240,515
2010-10-04 2010-09-29 13.703 731,672 -766 0.99% 10,026,223
2010-09-30 2010-09-28 13.977 732,438 +5,218 0.99% 10,237,454
2010-09-29 2010-09-27 13.977 727,220 -5,510 0.98% 10,164,521
2010-09-27 2010-09-22 13.429 732,730 -4,451 0.99% 9,839,906
2010-09-24 2010-09-21 13.100 737,181 +255 0.99% 9,657,238
2010-09-22 2010-09-20 13.100 736,926 -1,277 0.99% 9,653,898
2010-09-21 2010-09-17 12.607 738,203 +1,824 0.99% 9,306,461
2010-09-20 2010-09-16 12.552 736,379 +657 0.99% 9,243,103
2010-09-17 2010-09-15 12.607 735,722 +912 0.99% 9,275,183
2010-09-16 2010-09-14 11.291 734,810 -1,459 0.99% 8,297,040
2010-09-15 2010-09-13 11.237 736,269 -573 0.99% 8,273,157
2010-09-14 2010-09-10 11.127 736,842 +1,897 0.99% 8,198,819
2010-09-08 2010-09-06 11.127 734,945 +73 0.99% 8,177,712
2010-09-07 2010-09-03 11.127 734,872 +730 0.99% 8,176,899
2010-09-06 2010-09-02 11.291 734,142 +1,460 0.99% 8,289,497
2010-09-01 2010-08-30 11.182 732,682 +1,459 0.99% 8,192,691
2010-08-27 2010-08-25 11.401 731,223 +365 0.99% 8,336,698
2010-08-23 2010-08-19 11.456 730,858 +3,649 0.98% 8,372,597
2010-08-13 2010-08-11 11.565 727,209 -730 0.98% 8,410,515
2010-08-12 2010-08-10 11.511 727,939 +1,861 0.98% 8,379,058
2010-08-11 2010-08-09 11.840 726,078 -2,554 0.98% 8,596,426
2010-08-10 2010-08-06 11.840 728,632 -3,284 0.98% 8,626,664
2010-08-09 2010-08-05 11.565 731,916 -5,473 0.99% 8,464,954
2010-08-06 2010-08-04 11.456 737,389 -2,554 0.99% 8,447,415
2010-08-05 2010-08-03 11.291 739,943 -730 1.00% 8,354,999
2010-08-04 2010-08-02 11.127 740,673 +36 1.00% 8,241,447
2010-08-03 2010-07-30 11.072 740,637 -1,605 1.00% 8,200,450
2010-08-02 2010-07-29 11.072 742,242 -22,258 1.00% 8,218,221
2010-07-29 2010-07-27 11.237 764,500 -10,399 1.03% 8,590,378
2010-07-28 2010-07-26 11.072 774,899 -20,032 1.04% 8,579,804
2010-07-27 2010-07-23 10.798 794,931 +9,487 1.07% 8,583,740
2010-07-26 2010-07-22 10.579 785,444 +9,998 1.06% 8,309,090
2010-07-23 2010-07-21 10.634 775,446 +8,574 1.04% 8,245,827
2010-07-22 2010-07-20 10.634 766,872 -374 1.03% 8,154,654
2010-07-21 2010-07-19 10.469 767,246 -9,852 1.03% 8,032,466
2010-07-19 2010-07-15 10.305 777,098 +4,999 1.05% 8,007,825
2010-07-15 2010-07-13 10.524 772,099 +10,946 1.04% 8,125,594
2010-07-14 2010-07-12 10.579 761,153 -19,703 1.03% 8,052,119
2010-07-13 2010-07-09 10.360 780,856 -1,824 1.05% 8,089,351
2010-07-12 2010-07-08 10.414 782,680 +53,090 1.05% 8,151,147
2010-07-09 2010-07-07 10.414 729,590 +5,290 0.98% 7,598,247
2010-07-08 2010-07-06 10.853 724,300 +12,260 0.98% 7,860,761
2010-07-07 2010-07-05 10.908 712,040 +1,825 0.96% 7,766,733
2010-07-06 2010-07-02 11.346 710,215 +13,938 0.96% 8,058,257
2010-06-23 2010-06-21 12.388 696,277 +1,095 0.94% 8,625,244
2010-06-22 2010-06-18 12.223 695,182 +5,473 0.94% 8,497,365
2010-06-21 2010-06-17 12.059 689,709 +18,828 0.93% 8,317,053
2010-06-15 2010-06-11 11.785 670,881 -1,825 0.90% 7,906,147
2010-06-11 2010-06-09 11.949 672,706 +5,119 0.91% 8,038,272
2010-06-03 2010-06-01 12.223 667,587 -43,785 0.91% 8,160,065
2010-06-02 2010-05-31 11.565 711,372 +255 0.97% 8,227,353
2010-06-01 2010-05-28 11.894 711,117 +19,667 0.97% 8,458,273
2010-05-31 2010-05-27 11.237 691,450 +4,087 0.94% 7,769,544
2010-05-28 2010-05-26 10.963 687,363 +41,851 0.93% 7,535,239
2010-05-27 2010-05-25 11.565 645,512 +13,245 0.88% 7,465,651
2010-05-26 2010-05-24 12.059 632,267 +3,649 0.86% 7,624,372
2010-05-25 2010-05-20 12.168 628,618 -1,824 0.85% 7,649,282
2010-05-24 2010-05-19 12.607 630,442 +7,078 0.86% 7,947,927
2010-05-19 2010-05-17 12.936 623,364 -18,244 0.85% 8,063,705
2010-05-17 2010-05-13 13.155 641,608 +475 0.87% 8,440,378
2010-05-11 2010-05-07 12.936 641,133 -1,825 0.87% 8,293,561
2010-05-10 2010-05-06 13.045 642,958 -3,648 0.87% 8,387,653
2010-05-07 2010-05-05 13.484 646,606 -18,974 0.88% 8,718,781
2010-05-06 2010-05-04 13.977 665,580 -365 0.90% 9,302,964
2010-05-05 2010-05-03 13.977 665,945 +5,473 0.90% 9,308,066
2010-04-30 2010-04-28 14.525 660,472 -1,824 0.90% 9,593,591
2010-04-29 2010-04-27 13.977 662,296 +182 0.90% 9,257,063
2010-04-28 2010-04-26 14.251 662,114 +1,642 0.90% 9,435,980
2010-04-26 2010-04-22 13.977 660,472 +1,825 0.90% 9,231,569
2010-04-23 2010-04-21 14.251 658,647 -3,649 0.89% 9,386,571
2010-04-21 2010-04-19 14.251 662,296 +3,649 0.90% 9,438,574
2010-04-20 2010-04-16 14.525 658,647 +875 0.89% 9,567,082
2010-04-19 2010-04-15 14.799 657,772 -6,020 0.89% 9,734,644
2010-04-15 2010-04-13 14.799 663,792 -4,926 0.90% 9,823,736
2010-04-14 2010-04-12 14.799 668,718 -8,027 0.91% 9,896,638
2010-04-13 2010-04-09 14.635 676,745 -35,941 0.92% 9,904,150
2010-04-12 2010-04-08 14.635 712,686 -7,085 0.97% 10,430,146
2010-04-09 2010-04-07 14.364 719,771 -1,845 0.97% 10,338,764
2010-04-08 2010-04-01 14.093 721,616 -1,845 0.97% 10,169,694
2010-04-07 2010-03-31 14.093 723,461 -5,387 0.97% 10,195,696
2010-04-01 2010-03-30 14.093 728,848 +258 0.98% 10,271,615
2010-03-30 2010-03-26 14.093 728,590 -184 0.98% 10,267,979
2010-03-29 2010-03-25 13.822 728,774 +1,845 0.98% 10,073,061
2010-03-26 2010-03-24 13.822 726,929 +17,526 0.98% 10,047,559
2010-03-25 2010-03-23 14.093 709,403 +7,970 0.95% 9,997,577
2010-03-23 2010-03-19 14.093 701,433 +3,675 0.94% 9,885,257
2010-03-19 2010-03-17 13.822 697,758 +21,401 0.94% 9,644,360
2010-03-18 2010-03-16 14.093 676,357 +25,422 0.91% 9,531,862
2010-03-17 2010-03-15 14.906 650,935 +1,292 0.87% 9,702,837
2010-03-16 2010-03-12 14.906 649,643 -3,874 0.87% 9,683,578
2010-03-15 2010-03-11 15.177 653,517 +922 0.88% 9,918,439
2010-03-12 2010-03-10 14.906 652,595 -1,845 0.88% 9,727,581
2010-03-11 2010-03-09 15.177 654,440 +8,671 0.88% 9,932,447
2010-03-10 2010-03-08 15.177 645,769 -4,243 0.87% 9,800,847
2010-03-09 2010-03-05 14.364 650,012 +3,690 0.87% 9,336,748
2010-03-05 2010-03-03 14.364 646,322 -3,690 0.87% 9,283,745
2010-03-03 2010-03-01 14.093 650,012 -554 0.87% 9,160,583
2010-03-01 2010-02-25 14.093 650,566 +6,753 0.87% 9,168,391
2010-02-25 2010-02-23 14.364 643,813 +3,321 0.86% 9,247,706
2010-02-24 2010-02-22 14.093 640,492 -3,690 0.86% 9,026,418
2010-02-23 2010-02-19 13.822 644,182 -923 0.87% 8,903,836
2010-02-18 2010-02-12 14.093 645,105 +1,845 0.87% 9,091,429
2010-02-17 2010-02-11 14.093 643,260 -369 0.86% 9,065,428
2010-02-09 2010-02-05 13.822 643,629 -16,604 0.86% 8,896,193
2010-02-05 2010-02-03 14.635 660,233 +5,313 0.89% 9,662,498
2010-02-04 2010-02-02 14.093 654,920 -18,448 0.88% 9,229,751
2010-02-03 2010-02-01 14.093 673,368 -369 0.90% 9,489,738
2010-02-02 2010-01-29 14.093 673,737 +4,686 0.91% 9,494,938
2010-02-01 2010-01-28 14.093 669,051 +4,095 0.90% 9,428,899
2010-01-29 2010-01-27 13.822 664,956 +14,759 0.89% 9,190,973
2010-01-28 2010-01-26 14.093 650,197 +5,535 0.87% 9,163,190
2010-01-27 2010-01-25 14.906 644,662 -2,767 0.87% 9,609,331
2010-01-26 2010-01-22 14.635 647,429 +4,132 0.87% 9,475,111
2010-01-25 2010-01-21 15.177 643,297 +7,749 0.86% 9,763,330
2010-01-22 2010-01-20 15.719 635,548 +23,065 0.85% 9,990,213
2010-01-21 2010-01-19 16.261 612,483 +44,942 0.83% 9,959,641
2010-01-20 2010-01-18 15.719 567,541 +5,830 0.77% 8,921,208
2010-01-19 2010-01-15 15.177 561,711 +5,535 0.76% 8,525,098
2010-01-18 2010-01-14 14.906 556,176 -6,642 0.75% 8,290,359
2010-01-15 2010-01-13 14.364 562,818 +1,845 0.76% 8,084,297
2010-01-14 2010-01-12 14.364 560,973 +922 0.76% 8,057,795
2010-01-13 2010-01-11 14.364 560,051 -2,767 0.76% 8,044,552
2010-01-11 2010-01-07 14.093 562,818 -1,845 0.76% 7,931,763
2010-01-08 2010-01-06 14.364 564,663 -1,845 0.76% 8,110,798
2010-01-07 2010-01-05 14.364 566,508 +1,292 0.77% 8,137,300
2010-01-06 2010-01-04 13.822 565,216 +1,844 0.76% 7,812,374
2010-01-05 2009-12-31 13.822 563,372 -3,874 0.76% 7,786,886
2010-01-04 2009-12-29 13.822 567,246 -369 0.77% 7,840,433
2009-12-28 2009-12-22 13.551 567,615 +738 0.77% 7,691,699
2009-12-23 2009-12-21 13.551 566,877 -1,402 0.77% 7,681,698
2009-12-22 2009-12-18 13.171 568,279 +7,564 0.77% 7,485,077
2009-12-21 2009-12-17 13.822 560,715 +5,166 0.76% 7,750,162
2009-12-18 2009-12-16 14.093 555,549 +1,254 0.75% 7,829,321
2009-12-17 2009-12-15 14.635 554,295 +3,690 0.75% 8,112,097
2009-12-16 2009-12-14 14.364 550,605 -8,302 0.75% 7,908,870
2009-12-15 2009-12-11 14.364 558,907 +222 0.76% 8,028,119
2009-12-14 2009-12-10 14.635 558,685 -738 0.76% 8,176,344
2009-12-11 2009-12-09 14.364 559,423 +5,719 0.76% 8,035,531
2009-12-10 2009-12-08 14.906 553,704 +10,663 0.75% 8,253,511
2009-12-09 2009-12-07 15.177 543,041 +2,300 0.73% 8,241,743
2009-12-08 2009-12-04 14.906 540,741 +36,012 0.73% 8,060,285
2009-12-07 2009-12-03 14.635 504,729 +1,624 0.68% 7,386,699
2009-12-04 2009-12-02 14.635 503,105 +553 0.68% 7,362,932
2009-12-03 2009-12-01 14.364 502,552 +7,011 0.68% 7,218,638
2009-12-02 2009-11-30 14.364 495,541 -1,402 0.67% 7,117,933
2009-12-01 2009-11-27 14.364 496,943 -1,845 0.67% 7,138,071
2009-11-26 2009-11-24 14.906 498,788 -9,409 0.67% 7,434,934
2009-11-25 2009-11-23 14.906 508,197 -1,291 0.69% 7,575,184
2009-11-24 2009-11-20 15.042 509,488 +5,165 0.69% 7,663,468
2009-11-23 2009-11-19 14.773 504,323 -5,772 0.68% 7,450,318
2009-11-20 2009-11-18 15.042 510,095 -931 0.68% 7,672,598
2009-11-19 2009-11-17 15.042 511,026 -1,861 0.69% 7,686,602
2009-11-18 2009-11-16 14.773 512,887 +20,104 0.69% 7,576,834
2009-11-17 2009-11-13 15.042 492,783 +2,979 0.66% 7,412,200
2009-11-16 2009-11-12 15.042 489,804 -6,925 0.66% 7,367,391
2009-11-13 2009-11-11 15.310 496,729 +3,648 0.67% 7,604,974
2009-11-12 2009-11-10 14.773 493,081 +32,574 0.66% 7,284,241
2009-11-11 2009-11-09 15.042 460,507 +3,723 0.62% 6,926,720
2009-11-10 2009-11-06 14.773 456,784 -11,764 0.61% 6,748,029
2009-11-09 2009-11-05 14.504 468,548 -968 0.63% 6,795,966
2009-11-06 2009-11-04 14.504 469,516 +1,861 0.63% 6,810,006
2009-11-05 2009-11-03 14.504 467,655 -2,643 0.63% 6,783,014
2009-11-04 2009-11-02 14.504 470,298 -5,585 0.63% 6,821,349
2009-11-03 2009-10-30 13.967 475,883 +11,169 0.64% 6,646,713
2009-11-02 2009-10-29 14.236 464,714 +782 0.62% 6,615,535
2009-10-29 2009-10-27 14.773 463,932 +559 0.62% 6,853,626
2009-10-28 2009-10-23 14.773 463,373 +7,446 0.62% 6,845,368
2009-10-27 2009-10-22 14.773 455,927 +1,675 0.61% 6,735,369
2009-10-23 2009-10-21 14.773 454,252 +10,238 0.61% 6,710,624
2009-10-22 2009-10-20 16.116 444,014 +10,350 0.60% 7,155,686
2009-10-21 2009-10-19 16.385 433,664 +894 0.58% 7,105,368
2009-10-19 2009-10-15 15.579 432,770 -16,754 0.58% 6,741,996
2009-10-16 2009-10-14 16.116 449,524 +19,807 0.60% 7,244,485
2009-10-15 2009-10-13 15.310 429,717 +2,643 0.58% 6,579,013
2009-10-14 2009-10-12 14.504 427,074 +1,489 0.57% 6,194,414
2009-10-12 2009-10-08 14.236 425,585 -1,600 0.57% 6,058,506
2009-10-09 2009-10-07 14.504 427,185 -10,537 0.57% 6,196,024
2009-10-06 2009-10-02 13.967 437,722 -930 0.59% 6,113,714
2009-09-30 2009-09-28 14.773 438,652 -2,793 0.59% 6,480,167
2009-09-29 2009-09-25 15.042 441,445 +2,420 0.59% 6,639,999
2009-09-25 2009-09-23 15.310 439,025 -260 0.59% 6,721,520
2009-09-22 2009-09-18 15.042 439,285 -3,723 0.59% 6,607,509
2009-09-21 2009-09-17 15.310 443,008 +1,861 0.59% 6,782,500
2009-09-11 2009-09-09 15.042 441,147 -20,290 0.59% 6,635,516
2009-09-10 2009-09-08 15.042 461,437 +2,047 0.62% 6,940,709
2009-09-09 2009-09-07 15.042 459,390 -1,861 0.62% 6,909,919
2009-09-08 2009-09-04 15.042 461,251 +1,861 0.62% 6,937,911
2009-09-04 2009-09-02 14.773 459,390 +5,585 0.62% 6,786,527
2009-09-02 2009-08-31 14.504 453,805 +3,351 0.61% 6,582,129
2009-08-31 2009-08-27 15.310 450,454 -9,122 0.60% 6,896,499
2009-08-28 2009-08-26 15.579 459,576 -1,489 0.62% 7,159,599
2009-08-27 2009-08-25 15.579 461,065 +768 0.62% 7,182,796
2009-08-26 2009-08-24 15.579 460,297 +3,723 0.62% 7,170,831
2009-08-24 2009-08-20 15.042 456,574 -931 0.61% 6,867,562
2009-08-20 2009-08-18 15.042 457,505 -8,190 0.61% 6,881,565
2009-08-19 2009-08-17 15.310 465,695 -7,782 0.62% 7,129,840
2009-08-18 2009-08-14 15.579 473,477 -1,117 0.63% 7,376,159
2009-08-17 2009-08-13 16.116 474,594 -5,584 0.64% 7,648,510
2009-08-14 2009-08-12 15.847 480,178 -39,241 0.64% 7,609,527
2009-08-13 2009-08-11 16.385 519,419 -71,184 0.70% 8,510,421
2009-08-12 2009-08-10 16.116 590,603 -188,497 0.79% 9,518,100
2009-08-11 2009-08-07 15.847 779,100 -61,505 1.04% 12,346,634
2009-08-10 2009-08-06 16.653 840,605 -12,025 1.13% 13,998,678
2009-08-07 2009-08-05 15.847 852,630 -186 1.14% 13,511,886
2009-08-06 2009-08-04 16.116 852,816 +9,009 1.14% 13,743,899
2009-08-05 2009-08-03 16.385 843,807 -28,220 1.13% 13,825,356
2009-08-04 2009-07-31 15.847 872,027 +9,121 1.17% 13,819,277
2009-08-03 2009-07-30 15.579 862,906 +1,862 1.16% 13,442,958
2009-07-31 2009-07-29 15.310 861,044 +3,723 1.15% 13,182,676
2009-07-30 2009-07-28 15.847 857,321 +2,792 1.15% 13,586,226
2009-07-29 2009-07-27 15.847 854,529 +4,468 1.15% 13,541,980
2009-07-28 2009-07-24 15.847 850,061 -2,495 1.14% 13,471,175
2009-07-27 2009-07-23 16.653 852,556 -10,796 1.14% 14,197,699
2009-07-24 2009-07-22 15.310 863,352 -3,723 1.16% 13,218,011
2009-07-23 2009-07-21 15.579 867,075 +1,638 1.16% 13,507,906
2009-07-22 2009-07-20 15.310 865,437 +930 1.16% 13,249,933
2009-07-21 2009-07-17 15.042 864,507 +24,200 1.16% 13,003,489
2009-07-20 2009-07-16 15.042 840,307 -97,729 1.13% 12,639,485
2009-07-17 2009-07-15 15.310 938,036 +1,861 1.26% 14,361,431
2009-07-16 2009-07-14 15.310 936,175 -1,564 1.26% 14,332,939
2009-07-15 2009-07-13 15.042 937,739 +373 1.26% 14,105,009
2009-07-14 2009-07-10 15.310 937,366 -9,792 1.26% 14,351,174
2009-07-13 2009-07-09 15.310 947,158 +3,723 1.27% 14,501,090
2009-07-10 2009-07-08 15.310 943,435 +4,542 1.27% 14,444,091
2009-07-09 2009-07-07 14.504 938,893 +2,009 1.26% 13,617,997
2009-07-08 2009-07-06 14.504 936,884 +3,835 1.26% 13,588,858
2009-07-07 2009-07-03 14.773 933,049 -3,723 1.25% 13,783,849
2009-07-06 2009-07-02 14.773 936,772 -372 1.26% 13,838,849
2009-07-03 2009-06-30 14.773 937,144 +6,813 1.26% 13,844,344
2009-07-02 2009-06-29 15.847 930,331 -968 1.25% 14,743,238
2009-06-30 2009-06-26 14.773 931,299 +19,173 1.25% 13,757,996
2009-06-29 2009-06-25 13.699 912,126 +8,936 1.22% 12,494,773
2009-06-26 2009-06-24 13.699 903,190 +4,095 1.21% 12,372,363
2009-06-25 2009-06-23 13.699 899,095 +5,394 1.21% 12,316,268
2009-06-24 2009-06-22 14.236 893,701 +5,323 1.20% 12,722,471
2009-06-23 2009-06-19 14.773 888,378 +4,878 1.19% 13,123,928
2009-06-22 2009-06-18 14.773 883,500 -5,476 1.18% 13,051,866
2009-06-19 2009-06-17 14.773 888,976 -1,891 1.19% 13,132,763
2009-06-18 2009-06-16 15.579 890,867 -20,663 1.19% 13,878,554
2009-06-17 2009-06-15 15.579 911,530 +1,117 1.22% 14,200,457
2009-06-16 2009-06-12 16.385 910,413 +607,607 1.22% 14,916,662
2009-06-15 2009-06-11 16.653 302,806 +5,584 0.81% 5,042,658
2009-06-12 2009-06-10 17.727 297,222 -1,954 0.79% 5,269,001
2009-06-11 2009-06-09 17.727 299,176 +6,255 0.81% 5,303,640
2009-06-10 2009-06-08 17.996 292,921 -22,599 0.79% 5,271,433
2009-06-09 2009-06-05 15.310 315,520 +33,135 0.85% 4,830,645
2009-06-08 2009-06-04 14.773 282,385 -11,541 0.76% 4,171,648
2009-06-05 2009-06-03 15.310 293,926 +1,713 0.79% 4,500,038
2009-06-04 2009-06-02 15.042 292,213 -17,186 0.79% 4,395,324
2009-06-03 2009-06-01 13.967 309,399 +11,541 0.83% 4,321,411
2009-06-02 2009-05-29 12.946 297,858 -6,478 0.80% 3,856,201
2009-06-01 2009-05-27 15.310 304,336 +16,196 0.82% 4,659,417
2009-05-29 2009-05-26 15.310 288,140 +3,164 0.78% 4,411,454
2009-05-27 2009-05-25 15.310 284,976 +3,537 0.77% 4,363,013
2009-05-26 2009-05-22 15.847 281,439 +12,100 0.76% 4,460,049
2009-05-25 2009-05-21 15.310 269,339 -6,739 0.73% 4,123,609
2009-05-22 2009-05-20 13.699 276,078 +1,676 0.74% 3,781,859
2009-05-21 2009-05-19 13.269 274,402 +2,978 0.74% 3,640,974
2009-05-20 2009-05-18 13.699 271,424 +16,940 0.73% 3,718,106
2009-05-19 2009-05-15 13.027 254,484 +6,478 0.69% 3,315,168
2009-05-18 2009-05-14 12.689 248,006 -145,736 0.67% 3,146,863
2009-05-15 2009-05-13 12.350 393,742 -1,064 0.67% 4,862,829
2009-05-14 2009-05-12 11.674 394,806 +92,563 0.67% 4,608,793
2009-05-13 2009-05-11 10.658 302,243 +71,580 0.51% 3,221,448
2009-05-12 2009-05-08 10.997 230,663 -2,955 0.39% 2,536,563
2009-05-11 2009-05-07 10.658 233,618 +15,663 0.40% 2,490,011
2009-05-08 2009-05-06 10.828 217,955 -3,783 0.37% 2,359,941
2009-05-07 2009-05-05 9.643 221,738 -3,747 0.38% 2,138,304
2009-05-05 2009-04-30 8.628 225,485 +177 0.38% 1,945,549
2009-05-04 2009-04-29 8.459 225,308 -5,201 0.38% 1,905,904
2009-04-30 2009-04-28 8.358 230,509 -12,413 0.39% 1,926,501
2009-04-29 2009-04-27 8.459 242,922 -10,935 0.41% 2,054,903
2009-04-28 2009-04-24 8.797 253,857 -3,842 0.43% 2,233,299
2009-04-27 2009-04-23 8.459 257,699 -2,069 0.44% 2,179,903
2009-04-24 2009-04-22 8.256 259,768 +2,956 0.44% 2,144,667
2009-04-23 2009-04-21 8.358 256,812 -2,069 0.44% 2,146,331
2009-04-22 2009-04-20 8.256 258,881 +14,184 0.44% 2,137,344
2009-04-21 2009-04-17 8.358 244,697 -6,620 0.42% 2,045,078
2009-04-17 2009-04-15 10.320 251,317 -1,182 0.43% 2,593,618
2009-04-16 2009-04-14 9.643 252,499 -5,025 0.43% 2,434,944
2009-04-15 2009-04-09 9.145 257,524 -4,518 0.44% 2,354,950
2009-04-06 2009-04-02 9.311 262,042 -1,022 0.44% 2,439,833
2009-04-01 2009-03-30 8.646 263,064 +2,406 0.44% 2,274,396
2009-03-31 2009-03-27 8.812 260,658 -6,015 0.44% 2,296,932
2009-03-26 2009-03-24 8.978 266,673 +121 0.45% 2,394,275
2009-03-20 2009-03-18 8.047 266,552 +601 0.45% 2,145,006
2009-03-11 2009-03-09 7.482 265,951 +1,504 0.44% 1,989,827
2009-03-04 2009-03-02 7.981 264,447 -2,166 0.44% 2,110,479
2009-02-26 2009-02-24 8.313 266,613 -3,007 0.45% 2,216,423
2009-02-20 2009-02-18 8.978 269,620 -9,022 0.45% 2,420,734
2009-02-19 2009-02-17 8.978 278,642 +602 0.47% 2,501,737
2009-02-18 2009-02-16 9.311 278,040 +601 0.46% 2,588,788
2009-02-16 2009-02-12 8.812 277,439 -1,804 0.46% 2,444,807
2009-02-12 2009-02-10 8.812 279,243 -6,015 0.47% 2,460,704
2009-02-11 2009-02-09 8.646 285,258 -300 0.48% 2,466,280
2009-01-29 2009-01-22 8.080 285,558 +9,021 0.48% 2,307,448
2009-01-23 2009-01-21 8.047 276,537 -5,526 0.46% 2,225,358
2009-01-21 2009-01-19 8.480 282,063 -12,029 0.48% 2,391,760
2009-01-15 2009-01-13 8.313 294,092 +601 0.50% 2,444,863
2009-01-14 2009-01-12 8.480 293,491 -1,804 0.49% 2,488,664
2009-01-13 2009-01-09 9.311 295,295 +7,819 0.50% 2,749,447
2009-01-12 2009-01-08 9.311 287,476 +15,036 0.48% 2,676,646
2009-01-09 2009-01-07 9.976 272,440 +3,308 0.46% 2,717,837
2009-01-08 2009-01-06 10.142 269,132 -301 0.45% 2,729,584
2009-01-07 2009-01-05 9.976 269,433 -1,503 0.45% 2,687,839
2009-01-06 2009-01-02 9.477 270,936 -7,037 0.46% 2,567,691
2009-01-05 2008-12-31 8.812 277,973 -1,624 0.47% 2,449,513
2009-01-02 2008-12-29 8.480 279,597 -15,938 0.47% 2,370,849
2008-12-30 2008-12-24 8.180 295,535 +14,434 0.50% 2,417,549
2008-12-29 2008-12-22 9.976 281,101 +602 0.47% 2,804,238
2008-12-23 2008-12-19 9.643 280,499 -10,947 0.47% 2,704,958
2008-12-22 2008-12-18 7.981 291,446 +602 0.49% 2,325,951
2008-12-19 2008-12-17 7.947 290,844 +7,157 0.49% 2,311,475
2008-12-17 2008-12-15 7.548 283,687 +1,564 0.48% 2,141,394
2008-12-16 2008-12-12 7.449 282,123 +2,406 0.48% 2,101,444
2008-12-15 2008-12-11 7.947 279,717 +2,826 0.47% 2,223,044
2008-12-12 2008-12-10 7.814 276,891 -14,615 0.47% 2,163,754
2008-12-11 2008-12-09 7.116 291,506 +3,008 0.49% 2,074,400
2008-11-26 2008-11-24 6.451 288,498 +300 0.49% 1,861,126
2008-11-20 2008-11-18 6.684 288,198 -4,090 0.49% 1,926,275
2008-11-19 2008-11-17 6.933 292,288 +3,008 0.49% 2,026,508
2008-11-18 2008-11-14 6.802 289,280 -3,469 0.49% 1,967,631
2008-11-17 2008-11-13 6.703 292,749 -6,087 0.49% 1,962,368
2008-11-14 2008-11-12 6.868 298,836 -4,869 0.50% 2,052,268
2008-11-13 2008-11-11 6.605 303,705 +2,739 0.51% 2,005,870
2008-11-12 2008-11-10 6.638 300,966 +15,217 0.50% 1,997,670
2008-11-11 2008-11-07 6.408 285,749 -2,435 0.48% 1,830,940
2008-11-10 2008-11-06 6.013 288,184 -183 0.48% 1,732,909
2008-11-07 2008-11-05 6.966 288,367 +11,748 0.48% 2,008,798
2008-11-06 2008-11-04 6.736 276,619 +2,434 0.46% 1,863,334
2008-11-04 2008-10-31 5.685 274,185 +3,043 0.46% 1,558,636
2008-10-30 2008-10-28 5.290 271,142 +15,521 0.45% 1,434,424
2008-10-29 2008-10-27 5.225 255,621 +40,598 0.43% 1,335,514
2008-10-28 2008-10-24 8.379 215,023 +974 0.36% 1,801,689
2008-10-27 2008-10-23 7.886 214,049 +913 0.36% 1,688,027
2008-10-24 2008-10-22 8.215 213,136 +8,825 0.35% 1,750,861
2008-10-23 2008-10-21 9.036 204,311 +3,165 0.34% 1,846,202
2008-10-22 2008-10-20 8.379 201,146 +1,766 0.33% 1,685,413
2008-10-21 2008-10-17 10.515 199,380 +789 0.33% 2,096,459
2008-10-20 2008-10-16 11.501 198,591 -2,380 0.33% 2,283,928
2008-10-17 2008-10-15 13.144 200,971 +33,477 0.33% 2,641,485
2008-10-16 2008-10-14 12.158 167,494 +5,904 0.28% 2,036,366
2008-10-15 2008-10-13 13.965 161,590 +913 0.27% 2,256,619
2008-10-14 2008-10-10 14.622 160,677 -305 0.27% 2,349,463
2008-10-10 2008-10-08 18.401 160,982 +609 0.27% 2,962,240
2008-10-08 2008-10-03 21.687 160,373 -61 0.27% 3,478,004
2008-10-03 2008-09-30 21.358 160,434 +487 0.27% 3,426,609
2008-09-30 2008-09-26 21.687 159,947 +913 0.27% 3,468,765
2008-09-22 2008-09-18 22.673 159,034 -1,826 0.26% 3,605,736
2008-09-19 2008-09-17 23.659 160,860 -122 0.27% 3,805,707
2008-09-17 2008-09-12 24.973 160,982 +3,957 0.27% 4,020,182
2008-09-16 2008-09-11 24.644 157,025 -305 0.26% 3,869,768
2008-09-12 2008-09-10 25.630 157,330 +305 0.26% 4,032,376
2008-09-05 2008-09-03 26.616 157,025 +4,565 0.26% 4,179,349
2008-09-01 2008-08-28 26.616 152,460 +1,826 0.25% 4,057,848
2008-08-20 2008-08-18 27.930 150,634 -1,639 0.25% 4,207,235
2008-08-19 2008-08-15 29.245 152,273 -304 0.25% 4,453,154
2008-08-13 2008-08-11 30.559 152,577 -609 0.25% 4,662,586
2008-08-07 2008-08-04 31.873 153,186 +609 0.25% 4,882,538
2008-08-05 2008-08-01 32.202 152,577 +1,278 0.25% 4,913,263
2008-08-04 2008-07-31 32.202 151,299 -974 0.25% 4,872,109
2008-07-25 2008-07-23 32.859 152,273 -3,043 0.25% 5,003,544
2008-07-21 2008-07-17 32.202 155,316 -13 0.26% 5,001,464
2008-07-16 2008-07-14 32.859 155,329 -1,034 0.26% 5,103,961
2008-07-15 2008-07-11 32.859 156,363 +1,034 0.26% 5,137,938
2008-07-14 2008-07-10 31.873 155,329 -913 0.26% 4,950,843
2008-07-10 2008-07-08 31.545 156,242 +1,826 0.26% 4,928,603
2008-07-09 2008-07-07 33.516 154,416 -608 0.26% 5,175,440
2008-07-08 2008-07-04 32.859 155,024 +1,156 0.26% 5,093,939
2008-07-07 2008-07-03 32.859 153,868 +1,522 0.26% 5,055,954
2008-07-04 2008-07-02 33.516 152,346 +2,435 0.25% 5,106,062
2008-07-03 2008-06-30 34.502 149,911 -2,131 0.25% 5,172,228
2008-06-27 2008-06-25 35.816 152,042 +1,522 0.26% 5,445,590
2008-06-24 2008-06-20 36.474 150,520 -244 0.25% 5,489,996
2008-06-19 2008-06-17 36.474 150,764 -3,408 0.25% 5,498,896
2008-06-18 2008-06-16 36.145 154,172 +304 0.26% 5,572,538
2008-06-16 2008-06-12 37.131 153,868 +1,522 0.26% 5,713,228
2008-06-13 2008-06-11 37.131 152,346 +5,609 0.26% 5,656,716
2008-06-12 2008-06-10 37.459 146,737 +1,095 0.25% 5,496,666
2008-06-11 2008-06-06 38.445 145,642 -3,834 0.24% 5,599,217
2008-06-03 2008-05-30 39.759 149,476 -366 0.25% 5,943,081
2008-06-02 2008-05-29 38.445 149,842 -852 0.25% 5,760,687
2008-05-30 2008-05-28 38.116 150,694 +3,044 0.29% 5,743,925
2008-05-23 2008-05-21 39.759 147,650 +669 0.29% 5,870,481
2008-05-22 2008-05-20 39.759 146,981 +1,217 0.29% 5,843,882
2008-05-21 2008-05-19 40.417 145,764 +4,809 0.28% 5,891,288
2008-05-20 2008-05-16 40.417 140,955 +2,130 0.27% 5,696,924
2008-05-13 2008-05-08 40.417 138,825 +487 0.27% 5,610,837
2008-05-09 2008-05-07 41.074 138,338 +2,556 0.27% 5,682,067
2008-05-06 2008-05-02 41.402 135,782 -243 0.26% 5,621,699
2008-05-02 2008-04-29 40.088 136,025 -1,522 0.26% 5,452,974
2008-04-30 2008-04-28 40.088 137,547 +974 0.27% 5,513,988
2008-04-28 2008-04-24 40.088 136,573 +365 0.27% 5,474,942
2008-04-24 2008-04-22 38.445 136,208 -2,678 0.27% 5,236,527
2008-04-22 2008-04-18 38.774 138,886 +1,522 0.27% 5,385,119
2008-04-21 2008-04-17 39.431 137,364 -147 0.27% 5,416,379
2008-04-18 2008-04-16 39.759 137,511 -1,278 0.27% 5,467,360
2008-04-17 2008-04-15 38.774 138,789 +1,278 0.27% 5,381,358
2008-04-16 2008-04-14 39.759 137,511 +2,070 0.27% 5,467,360
2008-04-10 2008-04-08 41.261 135,441 -78 0.26% 5,588,399
2008-04-08 2008-04-03 42.550 135,519 +2,047 0.26% 5,766,355
2008-04-07 2008-04-02 42.228 133,472 -993 0.25% 5,636,230
2008-03-28 2008-03-26 40.938 134,465 +1,055 0.26% 5,504,784
2008-03-19 2008-03-17 39.971 133,410 -1,365 0.26% 5,332,580
2008-03-13 2008-03-11 43.517 134,775 +124 0.26% 5,865,032
2008-03-12 2008-03-10 43.517 134,651 +931 0.26% 5,859,636
2008-03-07 2008-03-05 44.162 133,720 +2,730 0.26% 5,905,331
2008-03-05 2008-03-03 43.840 130,990 +2,047 0.25% 5,742,544
2008-02-29 2008-02-27 45.451 128,943 -1,172 0.25% 5,860,628
2008-02-28 2008-02-26 43.840 130,115 +1,861 0.25% 5,704,184
2008-02-21 2008-02-19 44.484 128,254 +1,179 0.25% 5,705,284
2008-02-15 2008-02-13 44.484 127,075 +931 0.24% 5,652,837
2008-02-13 2008-02-11 43.517 126,144 -621 0.24% 5,489,435
2008-02-12 2008-02-06 44.484 126,765 +621 0.24% 5,639,047
2008-02-11 2008-02-04 45.129 126,144 +310 0.24% 5,692,747
2008-01-31 2008-01-29 41.905 125,834 -931 0.24% 5,273,132
2008-01-30 2008-01-28 42.873 126,765 -1,551 0.25% 5,434,734
2008-01-29 2008-01-25 42.873 128,316 +6,205 0.25% 5,501,229
2008-01-28 2008-01-24 42.550 122,111 -621 0.24% 5,195,843
2008-01-25 2008-01-23 42.873 122,732 +1,781 0.24% 5,261,829
2008-01-24 2008-01-22 43.517 120,951 +124 0.24% 5,263,450
2008-01-23 2008-01-21 44.484 120,827 +186 0.24% 5,374,900
2008-01-22 2008-01-18 46.096 120,641 +682 0.23% 5,561,069
2008-01-21 2008-01-17 46.741 119,959 -992 0.23% 5,606,969
2008-01-18 2008-01-16 46.096 120,951 -1,552 0.24% 5,575,358
2008-01-17 2008-01-15 47.708 122,503 -310 0.24% 5,844,343
2008-01-16 2008-01-14 48.675 122,813 -310 0.24% 5,977,899
2008-01-11 2008-01-09 48.997 123,123 +1,241 0.24% 6,032,677
2008-01-10 2008-01-08 49.320 121,882 +931 0.24% 6,011,160
2008-01-09 2008-01-07 49.642 120,951 -621 0.24% 6,004,232
2008-01-04 2008-01-02 50.609 121,572 +310 0.24% 6,152,626
2008-01-02 2007-12-27 49.964 121,262 +1,551 0.24% 6,058,759
2007-12-28 2007-12-24 49.964 119,711 -1,364 0.23% 5,981,265
2007-12-27 2007-12-20 48.997 121,075 -1,241 0.24% 5,932,331
2007-12-21 2007-12-19 48.997 122,316 +1,054 0.24% 5,993,136
2007-12-20 2007-12-18 49.964 121,262 -1,241 0.24% 6,058,759
2007-12-19 2007-12-17 48.675 122,503 +1,986 0.24% 5,962,810
2007-12-18 2007-12-14 49.964 120,517 +1,241 0.23% 6,021,536
2007-12-17 2007-12-13 50.931 119,276 -124 0.23% 6,074,876
2007-12-14 2007-12-12 50.931 119,400 +1,551 0.23% 6,081,192
2007-12-13 2007-12-11 51.576 117,849 -124 0.23% 6,078,174
2007-12-11 2007-12-07 52.221 117,973 -1,862 0.23% 6,160,627
2007-12-10 2007-12-06 51.898 119,835 -1,240 0.23% 6,219,233
2007-12-06 2007-12-04 51.898 121,075 -3,723 0.24% 6,283,587
2007-12-05 2007-12-03 51.254 124,798 -2,048 0.24% 6,396,347
2007-12-04 2007-11-30 50.287 126,846 -310 0.25% 6,378,648
2007-12-03 2007-11-29 50.609 127,156 -2,295 0.25% 6,435,226
2007-11-28 2007-11-26 48.030 129,451 -621 0.26% 6,217,545
2007-11-27 2007-11-23 48.030 130,072 +3,102 0.26% 6,247,372
2007-11-26 2007-11-22 48.030 126,970 -248 0.26% 6,098,383
2007-11-23 2007-11-21 49.964 127,218 +2,048 0.26% 6,356,346
2007-11-21 2007-11-19 51.576 125,170 -1,241 0.25% 6,455,762
2007-11-20 2007-11-16 51.254 126,411 +310 0.25% 6,479,019
2007-11-19 2007-11-15 52.221 126,101 -372 0.25% 6,585,077
2007-11-16 2007-11-14 52.543 126,473 +1,241 0.25% 6,645,271
2007-11-14 2007-11-12 52.972 125,232 -3,559 0.25% 6,633,786
2007-11-13 2007-11-09 53.599 128,791 +383 0.25% 6,903,051
2007-11-09 2007-11-07 54.539 128,408 +511 0.25% 7,003,269
2007-11-08 2007-11-06 54.226 127,897 -1,213 0.25% 6,935,311
2007-11-07 2007-11-05 52.659 129,110 -638 0.25% 6,798,743
2007-11-06 2007-11-02 52.972 129,748 +319 0.25% 6,873,008
2007-11-05 2007-11-01 53.285 129,429 +1,595 0.25% 6,896,678
2007-11-02 2007-10-31 53.599 127,834 +3,568 0.25% 6,851,757
2007-11-01 2007-10-30 54.226 124,266 +574 0.24% 6,738,417
2007-10-31 2007-10-29 55.480 123,692 +3,509 0.24% 6,862,373
2007-10-30 2007-10-26 55.793 120,183 -3,063 0.23% 6,705,366
2007-10-26 2007-10-24 55.480 123,246 -638 0.24% 6,837,629
2007-10-24 2007-10-22 53.599 123,884 +319 0.24% 6,640,041
2007-10-23 2007-10-18 53.912 123,565 +957 0.24% 6,661,674
2007-10-22 2007-10-17 54.226 122,608 +766 0.24% 6,648,511
2007-10-18 2007-10-16 53.912 121,842 +1,565 0.24% 6,568,783
2007-10-17 2007-10-15 54.853 120,277 -459 0.24% 6,597,511
2007-10-16 2007-10-12 55.480 120,736 +2,233 0.24% 6,698,376
2007-10-15 2007-10-11 54.853 118,503 -3,665 0.23% 6,500,202
2007-10-12 2007-10-10 55.480 122,168 -5,232 0.24% 6,777,822
2007-10-10 2007-10-08 54.226 127,400 -1,097 0.25% 6,908,360
2007-10-09 2007-10-05 54.539 128,497 -255 0.25% 7,008,123
2007-10-08 2007-10-04 53.912 128,752 -2,552 0.25% 6,941,317
2007-10-05 2007-10-03 54.226 131,304 +1,276 0.26% 7,120,058
2007-10-04 2007-10-02 55.480 130,028 -3,510 0.25% 7,213,892
2007-10-03 2007-09-28 53.912 133,538 -1,850 0.26% 7,199,341
2007-10-02 2007-09-27 54.853 135,388 -893 0.26% 7,426,389
2007-09-28 2007-09-25 52.972 136,281 +700 0.27% 7,219,074
2007-09-24 2007-09-20 53.912 135,581 +1,595 0.27% 7,309,484
2007-09-21 2007-09-19 54.226 133,986 +2,455 0.26% 7,265,491
2007-09-20 2007-09-18 53.285 131,531 +2,233 0.26% 7,008,684
2007-09-18 2007-09-14 53.285 129,298 -2,616 0.25% 6,889,698
2007-09-14 2007-09-12 53.599 131,914 +1,978 0.26% 7,070,440
2007-09-12 2007-09-10 52.972 129,936 -638 0.25% 6,882,967
2007-09-11 2007-09-07 53.285 130,574 -1,276 0.26% 6,957,690
2007-09-10 2007-09-06 52.659 131,850 -323 0.26% 6,943,027
2007-09-07 2007-09-05 52.972 132,173 +1,149 0.26% 7,001,465
2007-09-06 2007-09-04 51.718 131,024 -2,871 0.26% 6,776,325
2007-09-05 2007-09-03 53.285 133,895 -7,732 0.26% 7,134,651
2007-09-04 2007-08-31 51.405 141,627 -4,971 0.28% 7,280,301
2007-09-03 2007-08-30 47.957 146,598 +3,956 0.29% 7,030,382
2007-08-31 2007-08-29 48.270 142,642 -1,148 0.28% 6,885,375
2007-08-30 2007-08-28 50.464 143,790 -9,316 0.28% 7,256,280
2007-08-29 2007-08-27 52.972 153,106 +143 0.30% 8,110,327
2007-08-28 2007-08-24 51.091 152,963 -3,318 0.30% 7,815,080
2007-08-27 2007-08-23 51.718 156,281 -7,530 0.31% 8,082,572
2007-08-24 2007-08-22 49.211 163,811 -893 0.32% 8,061,246
2007-08-23 2007-08-21 48.270 164,704 -4,658 0.32% 7,950,315
2007-08-22 2007-08-20 47.957 169,362 +319 0.33% 8,122,073
2007-08-21 2007-08-17 45.763 169,043 -3,833 0.33% 7,735,876
2007-08-20 2007-08-16 47.017 172,876 -16,462 0.34% 8,128,032
2007-08-17 2007-08-15 50.151 189,338 +957 0.37% 9,495,487
2007-08-16 2007-08-14 51.091 188,381 -10,401 0.37% 9,624,633
2007-08-15 2007-08-13 51.718 198,782 -6,444 0.39% 10,280,647
2007-08-13 2007-08-09 52.032 205,226 -1,596 0.40% 10,678,246
2007-08-10 2007-08-08 52.659 206,822 -191 0.40% 10,890,943
2007-08-09 2007-08-07 51.091 207,013 -173 0.40% 10,576,566
2007-08-08 2007-08-06 53.285 207,186 -83 0.40% 11,039,993
2007-08-07 2007-08-03 55.166 207,269 -957 0.41% 11,434,218
2007-08-06 2007-08-02 55.166 208,226 -3,126 0.41% 11,487,012
2007-08-01 2007-07-30 57.047 211,352 -319 0.41% 12,056,943
2007-07-31 2007-07-27 57.047 211,671 +3,828 0.41% 12,075,141
2007-07-30 2007-07-26 58.927 207,843 +1,021 0.41% 12,247,648
2007-07-27 2007-07-25 60.181 206,822 -31 0.40% 12,446,792
2007-07-26 2007-07-24 60.495 206,853 -1,148 0.40% 12,513,494
2007-07-25 2007-07-23 58.301 208,001 -128 0.41% 12,126,566
2007-07-24 2007-07-20 58.614 208,129 -829 0.41% 12,199,265
2007-07-20 2007-07-18 57.987 208,958 -192 0.41% 12,116,863
2007-07-19 2007-07-17 58.301 209,150 -1,148 0.41% 12,193,553
2007-07-18 2007-07-16 57.987 210,298 +638 0.41% 12,194,565
2007-07-17 2007-07-13 57.987 209,660 -255 0.41% 12,157,570
2007-07-16 2007-07-12 58.614 209,915 +765 0.41% 12,303,949
2007-07-13 2007-07-11 59.554 209,150 -510 0.41% 12,455,780
2007-07-12 2007-07-10 59.554 209,660 +1,404 0.41% 12,486,153
2007-07-11 2007-07-09 59.868 208,256 -447 0.41% 12,467,815
2007-07-10 2007-07-06 58.927 208,703 -383 0.41% 12,298,326
2007-07-09 2007-07-05 57.987 209,086 +191 0.41% 12,124,285
2007-07-06 2007-07-04 58.301 208,895 -3,190 0.41% 12,178,686
2007-07-05 2007-07-03 55.166 212,085 -638 0.41% 11,699,898
2007-07-03 2007-06-28 55.793 212,723 -830 0.42% 11,868,447
2007-06-29 2007-06-27 56.106 213,553 -708 0.42% 11,981,692
2007-06-27 2007-06-25 56.420 214,261 +3,815 0.42% 12,088,574
2007-06-26 2007-06-22 57.360 210,446 0.42% 12,071,222

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top