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: HANG SENG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 3.870 1,601,712 +0 0.53% 6,198,625
2025-10-13 2025-10-09 3.840 1,601,712 +0 0.53% 6,150,574
2025-10-10 2025-10-08 3.840 1,601,712 +0 0.53% 6,150,574
2025-10-09 2025-10-06 3.890 1,601,712 +0 0.53% 6,230,660
2025-10-08 2025-10-03 3.890 1,601,712 +0 0.53% 6,230,660
2025-10-06 2025-10-02 3.880 1,601,712 +0 0.53% 6,214,643
2025-10-03 2025-09-30 3.880 1,601,712 +0 0.53% 6,214,643
2025-10-02 2025-09-29 3.840 1,601,712 +0 0.53% 6,150,574
2025-09-30 2025-09-26 3.880 1,601,712 +0 0.53% 6,214,643
2025-09-29 2025-09-25 3.860 1,601,712 +0 0.53% 6,182,608
2025-09-26 2025-09-24 3.880 1,601,712 +0 0.53% 6,214,643
2025-09-25 2025-09-23 3.870 1,601,712 +0 0.53% 6,198,625
2025-09-24 2025-09-22 3.870 1,601,712 +0 0.53% 6,198,625
2025-09-23 2025-09-19 3.890 1,601,712 +0 0.53% 6,230,660
2025-09-22 2025-09-18 3.890 1,601,712 +0 0.53% 6,230,660
2025-09-19 2025-09-17 3.890 1,601,712 +0 0.53% 6,230,660
2025-09-18 2025-09-16 3.990 1,601,712 +0 0.53% 6,390,831
2025-09-17 2025-09-15 3.880 1,601,712 +0 0.53% 6,214,643
2025-09-16 2025-09-12 3.860 1,601,712 +0 0.53% 6,182,608
2025-09-15 2025-09-11 3.870 1,601,712 +0 0.53% 6,198,625
2025-09-12 2025-09-10 3.870 1,601,712 +0 0.53% 6,198,625
2025-09-11 2025-09-09 3.890 1,601,712 +0 0.53% 6,230,660
2025-09-10 2025-09-08 4.032 1,601,712 +0 0.53% 6,457,548
2025-09-09 2025-09-05 4.032 1,601,712 +32,440 0.53% 6,457,548
2025-09-08 2025-09-04 4.032 1,569,272 +0 0.53% 6,326,761
2025-09-05 2025-09-03 4.042 1,569,272 +0 0.53% 6,342,778
2025-09-04 2025-09-02 4.032 1,569,272 +0 0.53% 6,326,761
2025-09-03 2025-09-01 4.052 1,569,272 +0 0.53% 6,358,796
2025-09-02 2025-08-29 4.052 1,569,272 +0 0.53% 6,358,796
2025-09-01 2025-08-28 4.032 1,569,272 +7,838 0.53% 6,326,761
2025-08-20 2025-08-18 4.052 1,561,434 -3,919 0.53% 6,327,035
2025-08-18 2025-08-14 4.042 1,565,353 -18,253 0.53% 6,326,938
2025-08-15 2025-08-13 4.011 1,583,606 -21,554 0.54% 6,352,224
2025-07-28 2025-07-24 4.113 1,605,160 +19,595 0.54% 6,602,517
2025-07-23 2025-07-21 4.072 1,585,565 -1,960 0.54% 6,457,183
2025-07-17 2025-07-15 4.032 1,587,525 +19,595 0.54% 6,400,351
2025-06-17 2025-06-13 3.991 1,567,930 -25,473 0.53% 6,257,337
2025-06-02 2025-05-29 3.981 1,593,403 -2,156 0.54% 6,342,732
2025-05-26 2025-05-22 4.083 1,595,559 -2,586 0.54% 6,514,169
2025-04-17 2025-04-15 3.981 1,598,145 -11,757 0.54% 6,361,608
2025-03-28 2025-03-26 4.083 1,609,902 -7,838 0.55% 6,572,727
2025-02-24 2025-02-20 4.032 1,617,740 -7,838 0.55% 6,522,168
2025-02-21 2025-02-19 4.083 1,625,578 -1,960 0.55% 6,636,727
2024-12-12 2024-12-10 4.625 1,627,538 +29,259 0.55% 7,527,588
2024-10-17 2024-10-15 5.020 1,598,279 -30,983 0.55% 8,023,511
2024-10-14 2024-10-09 5.197 1,629,262 -7,697 0.56% 8,466,924
2024-10-04 2024-10-02 5.405 1,636,959 +26,939 0.56% 8,847,200
2024-10-02 2024-09-27 5.405 1,610,020 +96,214 0.55% 8,701,604
2024-09-30 2024-09-26 5.436 1,513,806 +46,182 0.52% 8,228,802
2024-09-27 2024-09-25 5.353 1,467,624 +15,394 0.51% 7,855,733
2024-09-25 2024-09-23 5.176 1,452,230 +38,486 0.50% 7,516,739
2024-09-23 2024-09-19 5.041 1,413,744 +50,031 0.49% 7,126,515
2024-09-20 2024-09-17 4.937 1,363,713 +26,939 0.47% 6,732,576
2024-09-19 2024-09-16 4.843 1,336,774 +67,350 0.46% 6,474,535
2024-09-17 2024-09-13 4.771 1,269,424 +115,456 0.44% 6,055,975
2024-09-16 2024-09-12 4.771 1,153,968 +57,728 0.40% 5,505,175
2024-09-13 2024-09-11 4.698 1,096,240 +26,939 0.38% 5,150,018
2024-09-12 2024-09-10 4.480 1,069,301 +23,092 0.37% 4,790,071
2024-09-10 2024-09-05 4.578 1,046,209 +15,394 0.36% 4,789,665
2024-09-09 2024-09-04 4.944 1,030,815 +43,181 0.35% 5,095,838
2024-09-05 2024-09-03 4.890 987,634 +11,167 0.35% 4,829,304
2024-09-02 2024-08-29 4.793 976,467 -35,360 0.35% 4,680,255
2024-08-14 2024-08-12 4.428 1,011,827 -6,141 0.36% 4,480,026
2024-04-03 2024-03-28 4.492 1,017,968 +11,166 0.36% 4,572,856
2024-03-01 2024-02-28 4.944 1,006,802 -3,722 0.36% 4,977,130
2024-01-24 2024-01-22 5.373 1,010,524 +3,722 0.36% 5,429,924
2024-01-17 2024-01-15 5.438 1,006,802 +3,722 0.36% 5,474,843
2024-01-02 2023-12-28 5.513 1,003,080 -7,444 0.36% 5,530,062
2023-12-28 2023-12-22 5.373 1,010,524 -18,611 0.36% 5,429,924
2023-12-27 2023-12-21 5.502 1,029,135 -74,441 0.37% 5,662,646
2023-12-22 2023-12-20 5.373 1,103,576 -35,359 0.39% 5,929,927
2023-12-20 2023-12-18 5.857 1,138,935 +18,610 0.41% 6,670,717
2023-12-13 2023-12-11 6.298 1,120,325 +11,590 0.40% 7,056,108
2023-11-28 2023-11-24 6.298 1,108,735 +3,683 0.40% 6,983,111
2023-11-22 2023-11-20 5.972 1,105,052 -3,683 0.40% 6,599,919
2023-11-16 2023-11-14 6.092 1,108,735 -2,581 0.40% 6,754,354
2023-09-07 2023-09-05 7.517 1,111,316 +46,934 0.40% 8,353,800
2023-08-21 2023-08-17 7.528 1,064,382 -26,460 0.40% 8,013,064
2023-08-16 2023-08-14 7.540 1,090,842 -60,863 0.41% 8,224,632
2023-05-04 2023-05-02 7.608 1,151,705 -10,584 0.43% 8,761,869
2023-05-03 2023-04-28 7.766 1,162,289 -13,782 0.44% 9,026,880
2023-04-26 2023-04-24 7.766 1,176,071 -1,764 0.44% 9,133,918
2023-04-04 2023-03-31 7.914 1,177,835 -3,528 0.44% 9,321,222
2023-02-27 2023-02-23 7.993 1,181,363 +3,528 0.44% 9,442,902
2023-02-22 2023-02-20 8.039 1,177,835 -1,764 0.44% 9,468,118
2023-02-16 2023-02-14 8.050 1,179,599 -975 0.44% 9,495,673
2023-02-02 2023-01-31 7.880 1,180,574 -2,328 0.44% 9,302,743
2022-12-15 2022-12-13 7.766 1,182,902 +17,640 0.44% 9,186,971
2022-12-12 2022-12-08 8.374 1,165,262 +16,646 0.44% 9,757,463
2022-10-26 2022-10-24 7.822 1,148,616 +17,388 0.44% 8,983,917
2022-10-19 2022-10-17 7.994 1,131,228 +6,955 0.43% 9,043,091
2022-10-18 2022-10-14 8.270 1,124,273 +1,739 0.43% 9,297,852
2022-09-15 2022-09-13 9.202 1,122,534 -8,694 0.43% 10,329,313
2022-09-08 2022-09-06 10.070 1,131,228 +47,135 0.43% 11,391,409
2022-09-02 2022-08-31 10.310 1,084,093 +3,332 0.43% 11,176,995
2022-09-01 2022-08-30 10.238 1,080,761 -2,117 0.43% 11,064,812
2022-08-31 2022-08-29 10.286 1,082,878 -11,664 0.43% 11,138,474
2022-08-24 2022-08-22 10.322 1,094,542 -268 0.44% 11,297,861
2022-08-22 2022-08-18 10.442 1,094,810 -2,118 0.44% 11,432,030
2022-04-25 2022-04-21 10.682 1,096,928 +1,667 0.44% 11,717,460
2022-03-04 2022-03-02 11.282 1,095,261 -3,333 0.44% 12,356,937
2022-02-28 2022-02-24 11.162 1,098,594 -1,666 0.44% 12,262,683
2022-02-22 2022-02-18 11.186 1,100,260 -3,333 0.44% 12,307,691
2021-12-13 2021-12-09 11.477 1,103,593 +17,592 0.44% 12,666,089
2021-10-20 2021-10-18 11.477 1,086,001 +1,640 0.44% 12,464,183
2021-09-28 2021-09-24 11.197 1,084,361 +1,639 0.44% 12,141,170
2021-09-24 2021-09-21 11.197 1,082,722 -21,685 0.44% 12,122,819
2021-09-23 2021-09-20 11.197 1,104,407 -9,839 0.45% 12,365,618
2021-09-17 2021-09-15 11.526 1,114,246 -4,919 0.45% 12,842,716
2021-09-02 2021-08-31 12.688 1,119,165 +43,301 0.45% 14,199,559
2021-08-27 2021-08-25 12.688 1,075,864 +3,153 0.45% 13,650,172
2021-08-17 2021-08-13 12.662 1,072,711 +1,576 0.45% 13,582,947
2021-07-16 2021-07-14 12.688 1,071,135 -3,153 0.45% 13,590,172
2021-07-13 2021-07-09 12.307 1,074,288 +1,577 0.45% 13,221,271
2021-07-12 2021-07-08 12.815 1,072,711 -1,577 0.45% 13,746,269
2021-07-07 2021-07-05 12.434 1,074,288 -1,576 0.45% 13,357,572
2021-07-05 2021-06-30 12.840 1,075,864 +4,729 0.45% 13,813,974
2021-06-28 2021-06-24 12.409 1,071,135 -7,882 0.45% 13,291,188
2021-06-15 2021-06-10 12.370 1,079,017 +4,729 0.45% 13,347,921
2021-05-21 2021-05-18 12.129 1,074,288 +7,882 0.45% 13,030,448
2021-05-12 2021-05-10 12.383 1,066,406 +3,153 0.45% 13,205,448
2021-05-10 2021-05-06 12.155 1,063,253 +3,153 0.45% 12,923,581
2021-04-22 2021-04-20 12.104 1,060,100 -1,683 0.45% 12,831,456
2021-04-14 2021-04-12 12.066 1,061,783 -1,577 0.45% 12,811,413
2021-03-18 2021-03-16 12.421 1,063,360 -4,729 0.45% 13,208,203
2021-03-17 2021-03-15 12.421 1,068,089 -3,152 0.45% 13,266,943
2021-03-08 2021-03-04 12.383 1,071,241 -1,734 0.45% 13,265,320
2021-02-24 2021-02-22 12.535 1,072,975 +7,881 0.45% 13,450,155
2021-01-25 2021-01-21 12.535 1,065,094 -1,576 0.45% 13,351,364
2021-01-14 2021-01-12 12.523 1,066,670 -3,153 0.45% 13,357,586
2021-01-12 2021-01-08 12.409 1,069,823 -1,576 0.45% 13,274,908
2020-12-22 2020-12-18 11.926 1,071,399 -4,729 0.45% 12,777,910
2020-12-16 2020-12-14 12.180 1,076,128 -1,576 0.45% 13,107,380
2020-12-11 2020-12-09 12.360 1,077,704 +17,924 0.45% 13,320,781
2020-12-02 2020-11-30 12.128 1,059,780 -1,550 0.45% 12,853,111
2020-11-30 2020-11-26 12.773 1,061,330 -4,650 0.45% 13,556,585
2020-11-24 2020-11-20 12.696 1,065,980 -4,651 0.46% 13,533,460
2020-11-13 2020-11-11 12.515 1,070,631 +7,751 0.46% 13,399,118
2020-11-12 2020-11-10 12.193 1,062,880 +1,550 0.45% 12,959,275
2020-10-09 2020-10-07 12.644 1,061,330 +15,501 0.45% 13,419,650
2020-10-08 2020-10-06 12.644 1,045,829 +15,501 0.45% 13,223,653
2020-09-09 2020-09-07 11.935 1,030,328 -1,550 0.44% 12,296,511
2020-09-03 2020-09-01 13.200 1,031,878 +33,354 0.44% 13,620,652
2020-08-27 2020-08-25 12.947 998,524 +1,500 0.44% 12,927,427
2020-07-29 2020-07-27 13.067 997,024 +1,500 0.44% 13,027,649
2020-07-24 2020-07-22 13.187 995,524 +1,500 0.44% 13,127,511
2020-06-12 2020-06-10 13.973 994,024 -15,000 0.44% 13,889,689
2020-06-04 2020-06-02 12.533 1,009,024 -13,500 0.45% 12,646,307
2020-06-02 2020-05-29 12.667 1,022,524 -7,500 0.45% 12,951,840
2020-06-01 2020-05-28 12.533 1,030,024 +4,500 0.45% 12,909,504
2020-05-25 2020-05-21 13.147 1,025,524 -1,500 0.45% 13,482,086
2020-05-15 2020-05-13 13.307 1,027,024 -4,500 0.45% 13,666,128
2020-05-11 2020-05-07 13.107 1,031,524 +1,500 0.46% 13,519,705
2020-05-07 2020-05-05 13.067 1,030,024 -3,000 0.45% 13,458,845
2020-04-20 2020-04-16 12.800 1,033,024 -4,500 0.46% 13,222,574
2020-04-07 2020-04-03 12.667 1,037,524 +1,500 0.46% 13,141,838
2020-03-31 2020-03-27 12.400 1,036,024 -6,001 0.46% 12,846,568
2020-03-24 2020-03-20 12.267 1,042,025 -30,000 0.46% 12,782,045
2020-03-23 2020-03-19 12.267 1,072,025 -6,000 0.47% 13,150,041
2020-03-20 2020-03-18 13.160 1,078,025 +1,500 0.48% 14,186,666
2020-03-17 2020-03-13 13.867 1,076,525 -3,000 0.48% 14,927,663
2020-03-16 2020-03-12 13.947 1,079,525 -1,500 0.48% 15,055,624
2020-03-13 2020-03-11 14.107 1,081,025 -22,500 0.48% 15,249,506
2020-02-25 2020-02-21 14.800 1,103,525 -4,500 0.49% 16,332,005
2020-02-21 2020-02-19 14.800 1,108,025 -10,500 0.49% 16,398,605
2020-02-11 2020-02-07 14.933 1,118,525 -3,000 0.49% 16,703,138
2020-01-31 2020-01-29 14.880 1,121,525 +1,500 0.50% 16,688,124
2019-12-30 2019-12-24 15.440 1,120,025 -3,000 0.49% 17,293,012
2019-12-20 2019-12-18 15.147 1,123,025 +3,000 0.50% 17,009,914
2019-12-12 2019-12-10 15.471 1,120,025 -8,856 0.49% 17,328,212
2019-12-11 2019-12-09 15.607 1,128,881 +21,279 0.50% 17,618,429
2019-11-12 2019-11-08 15.281 1,107,602 +4,421 0.50% 16,925,570
2019-11-06 2019-11-04 15.173 1,103,181 -64,985 0.50% 16,738,239
2019-10-28 2019-10-24 15.661 1,168,166 -1,474 0.53% 18,294,964
2019-10-09 2019-10-04 14.928 1,169,640 -7,368 0.53% 17,460,878
2019-10-02 2019-09-27 15.390 1,177,008 +1,474 0.53% 18,113,971
2019-09-27 2019-09-25 15.200 1,175,534 -2,948 0.53% 17,867,937
2019-09-12 2019-09-10 14.928 1,178,482 -1,473 0.53% 17,592,875
2019-09-03 2019-08-30 15.717 1,179,955 +36,807 0.53% 18,545,682
2019-09-02 2019-08-29 16.250 1,143,148 +1,428 0.53% 18,575,690
2019-08-19 2019-08-15 15.269 1,141,720 +1,428 0.53% 17,432,939
2019-08-02 2019-07-31 15.689 1,140,292 +1,428 0.53% 17,890,340
2019-07-22 2019-07-18 15.801 1,138,864 +2,855 0.53% 17,995,564
2019-07-17 2019-07-15 15.913 1,136,009 +2,856 0.53% 18,077,760
2019-06-14 2019-06-12 16.250 1,133,153 +2,855 0.53% 18,413,275
2019-06-12 2019-06-10 16.446 1,130,298 -2,855 0.52% 18,588,552
2019-06-06 2019-06-04 16.250 1,133,153 +2,855 0.53% 18,413,275
2019-05-10 2019-05-08 17.090 1,130,298 -4,283 0.52% 19,316,894
2019-05-08 2019-05-06 16.950 1,134,581 +1,428 0.53% 19,231,155
2019-05-02 2019-04-29 17.202 1,133,153 -2,856 0.53% 19,492,674
2019-04-29 2019-04-25 16.810 1,136,009 -2,281 0.53% 19,096,225
2019-04-18 2019-04-16 16.698 1,138,290 -4,283 0.53% 19,007,004
2019-04-08 2019-04-03 16.754 1,142,573 +2,856 0.53% 19,142,543
2019-03-26 2019-03-22 16.250 1,139,717 -28,555 0.53% 18,519,938
2019-03-14 2019-03-12 15.941 1,168,272 -1,428 0.54% 18,623,904
2019-03-13 2019-03-11 15.969 1,169,700 +2,856 0.54% 18,679,440
2019-03-12 2019-03-08 15.941 1,166,844 -4,283 0.54% 18,601,140
2019-03-08 2019-03-06 16.110 1,171,127 -1,428 0.54% 18,866,283
2019-02-22 2019-02-20 15.829 1,172,555 -1,428 0.54% 18,560,778
2019-02-12 2019-02-08 16.025 1,173,983 -4,283 0.54% 18,813,619
2019-01-21 2019-01-17 15.801 1,178,266 -1,428 0.55% 18,618,168
2019-01-09 2019-01-07 15.913 1,179,694 -14,277 0.55% 18,772,936
2019-01-03 2018-12-31 15.493 1,193,971 -2,856 0.55% 18,498,368
2018-12-13 2018-12-11 16.551 1,196,827 +14,312 0.56% 19,808,729
2018-12-12 2018-12-10 15.926 1,182,515 +1,409 0.56% 18,833,290
2018-12-04 2018-11-30 16.267 1,181,106 -4,227 0.56% 19,213,221
2018-11-29 2018-11-27 16.807 1,185,333 +8,453 0.56% 19,921,350
2018-11-20 2018-11-16 15.785 1,176,880 +1,409 0.55% 18,576,490
2018-11-15 2018-11-13 15.955 1,175,471 +2,818 0.55% 18,754,475
2018-11-14 2018-11-12 15.841 1,172,653 -1,409 0.55% 18,576,351
2018-11-06 2018-11-02 15.983 1,174,062 -2,818 0.55% 18,765,326
2018-10-18 2018-10-15 15.614 1,176,880 +5,636 0.55% 18,376,024
2018-10-16 2018-10-12 15.756 1,171,244 -1,409 0.55% 18,454,278
2018-10-11 2018-10-09 16.324 1,172,653 +1,409 0.55% 19,142,297
2018-10-04 2018-10-02 16.012 1,171,244 +4,227 0.55% 18,753,536
2018-09-17 2018-09-13 16.040 1,167,017 -21,134 0.55% 18,718,986
2018-09-11 2018-09-07 16.352 1,188,151 +2,818 0.56% 19,429,016
2018-09-04 2018-08-31 17.309 1,185,333 +24,694 0.56% 20,517,043
2018-09-03 2018-08-30 17.251 1,160,639 +5,519 0.56% 20,022,310
2018-08-31 2018-08-29 17.251 1,155,120 +1,379 0.55% 19,927,102
2018-08-22 2018-08-20 17.019 1,153,741 +6,898 0.55% 19,635,705
2018-08-15 2018-08-13 17.396 1,146,843 +6,898 0.55% 19,950,569
2018-08-08 2018-08-06 17.396 1,139,945 +20,695 0.55% 19,830,571
2018-08-03 2018-08-01 17.657 1,119,250 -4,139 0.54% 19,762,617
2018-07-25 2018-07-23 17.222 1,123,389 +1,379 0.54% 19,347,136
2018-07-23 2018-07-19 16.961 1,122,010 -2,759 0.54% 19,030,608
2018-07-17 2018-07-13 17.367 1,124,769 +2,759 0.54% 19,533,957
2018-07-05 2018-07-03 17.164 1,122,010 -1,379 0.54% 19,258,324
2018-07-04 2018-06-29 17.309 1,123,389 +4,139 0.54% 19,444,848
2018-06-14 2018-06-12 18.208 1,119,250 -1,380 0.54% 20,379,185
2018-06-06 2018-06-04 18.208 1,120,630 -8,278 0.54% 20,404,312
2018-06-05 2018-06-01 18.121 1,128,908 -9,657 0.54% 20,456,844
2018-06-04 2018-05-31 17.976 1,138,565 -4,139 0.55% 20,466,783
2018-05-31 2018-05-29 18.121 1,142,704 -9,657 0.55% 20,706,840
2018-05-30 2018-05-28 18.382 1,152,361 -9,658 0.55% 21,182,532
2018-05-23 2018-05-18 18.295 1,162,019 -12,416 0.56% 21,258,991
2018-05-21 2018-05-17 18.266 1,174,435 -8,278 0.56% 21,452,089
2018-05-04 2018-05-02 18.121 1,182,713 -22,074 0.57% 21,431,840
2018-04-25 2018-04-23 17.976 1,204,787 -1,379 0.58% 21,657,186
2018-04-23 2018-04-19 17.918 1,206,166 -2,760 0.58% 21,612,033
2018-04-20 2018-04-18 17.918 1,208,926 -2,759 0.58% 21,661,487
2018-04-09 2018-04-04 17.889 1,211,685 +5,519 0.58% 21,675,791
2018-04-03 2018-03-28 18.121 1,206,166 -1,380 0.58% 21,856,829
2018-03-27 2018-03-23 18.063 1,207,546 +2,759 0.58% 21,811,814
2018-03-21 2018-03-19 18.266 1,204,787 -6,898 0.58% 22,006,495
2018-03-19 2018-03-15 18.121 1,211,685 +1,380 0.58% 21,956,839
2018-03-14 2018-03-12 18.063 1,210,305 -20,695 0.58% 21,861,650
2018-03-13 2018-03-09 18.150 1,231,000 +2,760 0.59% 22,342,535
2018-02-28 2018-02-26 18.266 1,228,240 -6,898 0.59% 22,434,885
2018-02-26 2018-02-22 18.295 1,235,138 -1,380 0.59% 22,596,694
2018-02-23 2018-02-21 18.411 1,236,518 -2,759 0.59% 22,765,345
2018-02-21 2018-02-15 18.440 1,239,277 -471 0.60% 22,852,071
2018-02-20 2018-02-13 18.034 1,239,748 +2,759 0.60% 22,357,532
2018-02-13 2018-02-09 18.034 1,236,989 +5,519 0.59% 22,307,777
2018-02-08 2018-02-06 18.382 1,231,470 -1,380 0.59% 22,636,702
2018-01-31 2018-01-29 18.701 1,232,850 -6,898 0.59% 23,055,260
2018-01-26 2018-01-24 18.614 1,239,748 -1,379 0.60% 23,076,424
2018-01-18 2018-01-16 18.556 1,241,127 +12,416 0.60% 23,030,123
2018-01-16 2018-01-12 18.701 1,228,711 +4,139 0.59% 22,977,857
2018-01-12 2018-01-10 18.788 1,224,572 -2,759 0.59% 23,006,968
2018-01-05 2018-01-03 18.498 1,227,331 -34,491 0.59% 22,702,958
2018-01-02 2017-12-28 18.817 1,261,822 +2,759 0.61% 23,743,397
2017-12-21 2017-12-19 18.498 1,259,063 +1,380 0.60% 23,289,931
2017-12-19 2017-12-15 18.440 1,257,683 -2,759 0.60% 23,191,475
2017-12-18 2017-12-14 18.556 1,260,442 +1,379 0.61% 23,388,529
2017-12-14 2017-12-12 18.672 1,259,063 -6,898 0.60% 23,508,959
2017-12-12 2017-12-08 18.613 1,265,961 +9,829 0.61% 23,563,773
2017-12-08 2017-12-06 18.701 1,256,132 -1,369 0.61% 23,490,936
2017-12-06 2017-12-04 18.847 1,257,501 +1,369 0.61% 23,700,261
2017-12-05 2017-12-01 18.935 1,256,132 +2,738 0.61% 23,784,573
2017-12-04 2017-11-30 18.789 1,253,394 +9,582 0.61% 23,549,607
2017-12-01 2017-11-29 18.993 1,243,812 +21,903 0.60% 23,623,986
2017-11-23 2017-11-21 18.876 1,221,909 +2,738 0.59% 23,065,159
2017-11-22 2017-11-20 18.876 1,219,171 -6,845 0.59% 23,013,476
2017-11-21 2017-11-17 18.759 1,226,016 +6,845 0.59% 22,999,386
2017-11-17 2017-11-15 18.730 1,219,171 +6,844 0.59% 22,835,353
2017-11-15 2017-11-13 18.730 1,212,327 +8,214 0.59% 22,707,163
2017-11-14 2017-11-10 18.818 1,204,113 +5,475 0.58% 22,658,867
2017-11-09 2017-11-07 18.730 1,198,638 -45,174 0.58% 22,450,765
2017-11-08 2017-11-06 18.818 1,243,812 +8,214 0.60% 23,405,918
2017-11-07 2017-11-03 18.876 1,235,598 -5,476 0.60% 23,323,557
2017-11-03 2017-11-01 18.876 1,241,074 +874 0.60% 23,426,924
2017-10-23 2017-10-19 19.169 1,240,200 +1,369 0.60% 23,772,817
2017-10-18 2017-10-16 19.139 1,238,831 -8,214 0.60% 23,710,376
2017-10-17 2017-10-13 19.227 1,247,045 -2,738 0.60% 23,976,903
2017-10-13 2017-10-11 19.139 1,249,783 +13,689 0.60% 23,919,990
2017-10-12 2017-10-10 19.139 1,236,094 +2,738 0.60% 23,657,992
2017-10-11 2017-10-09 19.139 1,233,356 -10,951 0.60% 23,605,588
2017-10-10 2017-10-06 19.227 1,244,307 -5,476 0.60% 23,924,260
2017-10-09 2017-10-04 19.110 1,249,783 -5,475 0.60% 23,883,471
2017-09-29 2017-09-27 19.169 1,255,258 +2,737 0.61% 24,061,456
2017-09-28 2017-09-26 18.847 1,252,521 +2,738 0.61% 23,606,402
2017-09-26 2017-09-22 19.432 1,249,783 +1,369 0.60% 24,285,180
2017-09-19 2017-09-15 19.490 1,248,414 +12,320 0.60% 24,331,537
2017-09-18 2017-09-14 24.750 1,236,094 -8,213 0.60% 30,592,853
2017-09-15 2017-09-13 24.685 1,244,307 +139,252 0.60% 30,716,132
2017-09-14 2017-09-12 24.750 1,105,055 -14,933 0.59% 27,349,688
2017-09-13 2017-09-11 24.750 1,119,988 -34,845 0.60% 27,719,274
2017-09-12 2017-09-08 24.460 1,154,833 -16,178 0.61% 28,247,603
2017-09-11 2017-09-07 24.460 1,171,011 -7,467 0.62% 28,643,322
2017-09-08 2017-09-06 24.653 1,178,478 +17,423 0.63% 29,053,242
2017-09-07 2017-09-05 23.592 1,161,055 +82,134 0.62% 27,392,181
2017-09-06 2017-09-04 23.464 1,078,921 +2,489 0.57% 25,315,719
2017-09-05 2017-09-01 24.478 1,076,432 +28,623 0.57% 26,349,083
2017-09-04 2017-08-31 23.917 1,047,809 +23,437 0.56% 25,060,019
2017-09-01 2017-08-30 22.595 1,024,372 -6,054 0.56% 23,145,923
2017-08-31 2017-08-29 22.199 1,030,426 -2,422 0.56% 22,874,246
2017-08-28 2017-08-24 22.100 1,032,848 -1,211 0.57% 22,825,654
2017-08-25 2017-08-22 21.968 1,034,059 -3,632 0.57% 22,715,781
2017-08-24 2017-08-21 21.769 1,037,691 -3,633 0.57% 22,589,893
2017-08-21 2017-08-17 21.472 1,041,324 +1,211 0.57% 22,359,389
2017-08-17 2017-08-15 21.307 1,040,113 +1,211 0.57% 22,161,591
2017-08-16 2017-08-14 21.373 1,038,902 +2,422 0.57% 22,204,427
2017-08-15 2017-08-11 21.241 1,036,480 +4,843 0.57% 22,015,705
2017-08-09 2017-08-07 21.538 1,031,637 +3,633 0.56% 22,219,547
2017-08-08 2017-08-04 21.637 1,028,004 -1,211 0.56% 22,243,176
2017-08-07 2017-08-03 21.637 1,029,215 -1,211 0.56% 22,269,379
2017-08-04 2017-08-02 21.736 1,030,426 +4,843 0.56% 22,397,699
2017-08-03 2017-08-01 21.637 1,025,583 -1,210 0.56% 22,190,793
2017-08-02 2017-07-31 21.538 1,026,793 +1,210 0.56% 22,115,217
2017-08-01 2017-07-28 21.637 1,025,583 +3,633 0.56% 22,190,793
2017-07-31 2017-07-27 21.637 1,021,950 +2,422 0.56% 22,112,185
2017-07-28 2017-07-26 21.802 1,019,528 +1,211 0.56% 22,228,174
2017-07-25 2017-07-21 21.802 1,018,317 -1,211 0.56% 22,201,772
2017-07-21 2017-07-19 21.769 1,019,528 +6,054 0.56% 22,194,495
2017-07-20 2017-07-18 21.637 1,013,474 +13,320 0.55% 21,928,787
2017-07-19 2017-07-17 21.802 1,000,154 +1,211 0.55% 21,805,774
2017-07-18 2017-07-14 21.604 998,943 +2,421 0.55% 21,581,377
2017-07-14 2017-07-12 21.637 996,522 -1,210 0.55% 21,561,993
2017-07-03 2017-06-29 21.802 997,732 -2,422 0.55% 21,752,969
2017-06-30 2017-06-28 21.703 1,000,154 +2,422 0.55% 21,706,657
2017-06-29 2017-06-27 21.802 997,732 -27,851 0.55% 21,752,969
2017-06-28 2017-06-26 23.487 1,025,583 +1,211 0.56% 24,088,021
2017-06-27 2017-06-23 23.520 1,024,372 +12,109 0.56% 24,093,417
2017-06-26 2017-06-22 23.487 1,012,263 -1,211 0.55% 23,775,172
2017-06-23 2017-06-21 23.256 1,013,474 -13,319 0.55% 23,569,261
2017-06-22 2017-06-20 23.256 1,026,793 +3,632 0.56% 23,879,007
2017-06-19 2017-06-15 21.968 1,023,161 +2,422 0.56% 22,476,378
2017-06-15 2017-06-13 22.397 1,020,739 -7,265 0.56% 22,861,520
2017-06-13 2017-06-09 22.100 1,028,004 -4,844 0.56% 22,718,603
2017-06-12 2017-06-08 22.133 1,032,848 +1,211 0.57% 22,859,773
2017-06-07 2017-06-05 21.935 1,031,637 +2,422 0.56% 22,628,496
2017-06-06 2017-06-02 22.232 1,029,215 -9,687 0.56% 22,881,362
2017-06-05 2017-06-01 20.811 1,038,902 -1,599 0.57% 21,621,003
2017-06-02 2017-05-31 20.811 1,040,501 -50,856 0.57% 21,654,280
2017-05-25 2017-05-23 20.712 1,091,357 -1,211 0.60% 22,604,509
2017-05-19 2017-05-17 20.811 1,092,568 -7,265 0.60% 22,737,867
2017-05-18 2017-05-16 20.646 1,099,833 +4,843 0.60% 22,707,403
2017-05-12 2017-05-10 20.613 1,094,990 -665 0.60% 22,571,241
2017-04-19 2017-04-13 20.382 1,095,655 +1,211 0.60% 22,331,592
2017-04-13 2017-04-11 20.580 1,094,444 +48,435 0.60% 22,523,833
2017-04-07 2017-04-05 20.316 1,046,009 +6,055 0.57% 21,250,602
2017-03-23 2017-03-21 20.613 1,039,954 -41,894 0.57% 21,436,774
2017-03-22 2017-03-20 20.547 1,081,848 -19,374 0.59% 22,228,867
2017-03-20 2017-03-16 20.646 1,101,222 -1,211 0.60% 22,736,081
2017-03-17 2017-03-15 20.481 1,102,433 -18,163 0.60% 22,578,994
2017-03-16 2017-03-14 20.481 1,120,596 -12,108 0.61% 22,950,992
2017-03-15 2017-03-13 20.481 1,132,704 -14,531 0.62% 23,198,977
2017-03-03 2017-03-01 20.382 1,147,235 -8,476 0.63% 23,382,894
2017-02-24 2017-02-22 20.415 1,155,711 +1,211 0.63% 23,593,829
2017-02-22 2017-02-20 20.184 1,154,500 -6,055 0.63% 23,302,142
2017-02-20 2017-02-16 20.481 1,160,555 -3,632 0.63% 23,769,394
2017-02-09 2017-02-07 20.085 1,164,187 +1,211 0.64% 23,382,289
2017-02-08 2017-02-06 20.118 1,162,976 -6,055 0.64% 23,396,384
2017-02-06 2017-02-02 20.019 1,169,031 -6,935 0.64% 23,402,344
2017-02-03 2017-02-01 19.919 1,175,966 -3,633 0.64% 23,424,632
2017-01-20 2017-01-18 19.853 1,179,599 +2,422 0.65% 23,419,066
2017-01-12 2017-01-10 19.754 1,177,177 +1,211 0.64% 23,254,321
2017-01-10 2017-01-06 19.820 1,175,966 +1,211 0.64% 23,308,092
2016-12-23 2016-12-21 19.754 1,174,755 +3,632 0.64% 23,206,476
2016-12-12 2016-12-08 20.419 1,171,123 +19,199 0.64% 23,913,623
2016-11-17 2016-11-15 20.453 1,151,924 -3,573 0.64% 23,560,278
2016-11-16 2016-11-14 20.184 1,155,497 -1,191 0.64% 23,322,902
2016-11-14 2016-11-10 20.587 1,156,688 +1,191 0.64% 23,813,103
2016-11-10 2016-11-08 20.487 1,155,497 +3,573 0.64% 23,672,163
2016-11-08 2016-11-04 20.419 1,151,924 -4,764 0.64% 23,521,591
2016-11-07 2016-11-03 20.319 1,156,688 +4,764 0.64% 23,502,328
2016-11-04 2016-11-02 20.319 1,151,924 +1,191 0.64% 23,405,530
2016-11-03 2016-11-01 20.487 1,150,733 +1,191 0.64% 23,574,565
2016-11-02 2016-10-31 20.621 1,149,542 +2,382 0.64% 23,704,593
2016-10-07 2016-10-05 21.058 1,147,160 -2,382 0.64% 24,156,323
2016-10-03 2016-09-29 20.822 1,149,542 -1,191 0.64% 23,936,234
2016-09-30 2016-09-28 20.822 1,150,733 +1,191 0.64% 23,961,033
2016-09-21 2016-09-19 20.822 1,149,542 -16,674 0.64% 23,936,234
2016-09-19 2016-09-14 20.688 1,166,216 +1,191 0.65% 24,126,759
2016-09-15 2016-09-13 20.822 1,165,025 +2,382 0.65% 24,258,627
2016-09-08 2016-09-06 22.530 1,162,643 +36,770 0.65% 26,194,221
2016-09-07 2016-09-05 22.774 1,125,873 +8,016 0.65% 25,641,085
2016-09-01 2016-08-30 22.181 1,117,857 +2,290 0.65% 24,794,729
2016-08-31 2016-08-29 22.425 1,115,567 -3,435 0.65% 25,016,703
2016-08-30 2016-08-26 22.320 1,119,002 -6,871 0.65% 24,976,473
2016-08-29 2016-08-25 22.320 1,125,873 +4,580 0.65% 25,129,836
2016-08-26 2016-08-24 22.355 1,121,293 +1,146 0.65% 25,066,776
2016-08-25 2016-08-23 22.390 1,120,147 -2,291 0.65% 25,080,284
2016-08-23 2016-08-19 22.146 1,122,438 +5,726 0.65% 24,857,132
2016-08-22 2016-08-18 22.146 1,116,712 +6,871 0.65% 24,730,326
2016-08-19 2016-08-17 22.320 1,109,841 -3,435 0.64% 24,771,997
2016-08-18 2016-08-16 22.285 1,113,276 +4,580 0.64% 24,809,780
2016-08-17 2016-08-15 22.076 1,108,696 +6,871 0.64% 24,475,352
2016-08-16 2016-08-12 22.146 1,101,825 +1,145 0.64% 24,400,643
2016-08-11 2016-08-09 21.936 1,100,680 -4,580 0.64% 24,144,605
2016-08-08 2016-08-04 21.796 1,105,260 +1,145 0.64% 24,090,645
2016-08-01 2016-07-28 22.076 1,104,115 +3,435 0.64% 24,374,223
2016-07-28 2016-07-26 22.006 1,100,680 +1,145 0.64% 24,221,499
2016-07-27 2016-07-25 21.796 1,099,535 +1,145 0.64% 23,965,861
2016-07-26 2016-07-22 21.796 1,098,390 +4,581 0.64% 23,940,904
2016-07-25 2016-07-21 22.006 1,093,809 -2,290 0.63% 24,070,296
2016-07-21 2016-07-19 21.727 1,096,099 +2,290 0.63% 23,814,395
2016-07-20 2016-07-18 21.587 1,093,809 +4,581 0.63% 23,611,814
2016-07-19 2016-07-15 21.622 1,089,228 -3,436 0.63% 23,550,972
2016-07-18 2016-07-14 21.517 1,092,664 +1,145 0.63% 23,510,764
2016-07-15 2016-07-13 21.517 1,091,519 +5,726 0.63% 23,486,127
2016-07-06 2016-07-04 21.692 1,085,793 +5,726 0.63% 23,552,555
2016-07-05 2016-06-30 21.692 1,080,067 +2,290 0.62% 23,428,349
2016-07-04 2016-06-29 21.657 1,077,777 -2,290 0.62% 23,341,029
2016-06-30 2016-06-28 21.552 1,080,067 +11,451 0.62% 23,277,442
2016-06-22 2016-06-20 22.285 1,068,616 -1,145 0.62% 23,814,515
2016-06-17 2016-06-15 22.041 1,069,761 +2,290 0.62% 23,578,464
2016-06-10 2016-06-07 22.181 1,067,471 -4,580 0.62% 23,677,138
2016-06-08 2016-06-06 22.216 1,072,051 -13,742 0.62% 23,816,172
2016-05-19 2016-05-17 22.146 1,085,793 +1,145 0.63% 24,045,604
2016-05-11 2016-05-09 21.412 1,084,648 -1,145 0.63% 23,224,624
2016-05-10 2016-05-06 21.412 1,085,793 +1,145 0.63% 23,249,141
2016-04-25 2016-04-21 21.657 1,084,648 +2,290 0.63% 23,489,832
2016-04-21 2016-04-19 21.517 1,082,358 -2,290 0.63% 23,289,011
2016-04-19 2016-04-15 21.482 1,084,648 -2,863 0.63% 23,300,397
2016-04-15 2016-04-13 21.412 1,087,511 +1,145 0.63% 23,285,927
2016-04-13 2016-04-11 21.307 1,086,366 -4,580 0.63% 23,147,569
2016-04-12 2016-04-08 21.307 1,090,946 -1,145 0.63% 23,245,157
2016-03-23 2016-03-21 21.447 1,092,091 -1,145 0.63% 23,422,141
2016-03-21 2016-03-17 21.761 1,093,236 +1,145 0.63% 23,790,379
2016-03-18 2016-03-16 21.482 1,092,091 -1,145 0.63% 23,460,288
2016-03-14 2016-03-10 20.853 1,093,236 +2,290 0.63% 22,797,522
2016-03-10 2016-03-08 20.993 1,090,946 +2,290 0.63% 22,902,196
2016-03-08 2016-03-04 21.098 1,088,656 -10,306 0.63% 22,968,202
2016-02-05 2016-02-03 19.980 1,098,962 +5,726 0.64% 21,957,258
2016-01-26 2016-01-22 20.259 1,093,236 -2,863 0.63% 22,148,347
2016-01-25 2016-01-21 19.910 1,096,099 +2,290 0.63% 21,823,481
2016-01-22 2016-01-20 20.539 1,093,809 +2,290 0.63% 22,465,610
2016-01-21 2016-01-19 21.342 1,091,519 -3,435 0.63% 23,295,493
2016-01-20 2016-01-18 21.342 1,094,954 +5,726 0.63% 23,368,804
2016-01-07 2016-01-05 22.705 1,089,228 +1,145 0.63% 24,730,423
2015-12-22 2015-12-18 23.089 1,088,083 -2,291 0.63% 25,122,501
2015-12-14 2015-12-10 23.831 1,090,374 +16,397 0.63% 25,985,106
2015-12-09 2015-12-07 23.583 1,073,977 -1,128 0.63% 25,327,736
2015-12-08 2015-12-04 23.583 1,075,105 +2,256 0.63% 25,354,337
2015-12-07 2015-12-03 23.760 1,072,849 +1,128 0.63% 25,491,368
2015-12-03 2015-12-01 23.760 1,071,721 -7,896 0.63% 25,464,566
2015-12-02 2015-11-30 23.938 1,079,617 -45,117 0.63% 25,843,613
2015-12-01 2015-11-27 23.938 1,124,734 +1,128 0.66% 26,923,613
2015-11-25 2015-11-23 23.938 1,123,606 -5,639 0.66% 26,896,611
2015-11-24 2015-11-20 23.619 1,129,245 -14,663 0.66% 26,671,175
2015-11-23 2015-11-19 23.760 1,143,908 -5,640 0.67% 27,179,761
2015-11-19 2015-11-17 23.760 1,149,548 -11,279 0.68% 27,313,770
2015-11-18 2015-11-16 23.690 1,160,827 +2,256 0.68% 27,499,431
2015-11-13 2015-11-11 23.406 1,158,571 +1,128 0.68% 27,117,293
2015-11-10 2015-11-06 23.796 1,157,443 +6,767 0.68% 27,542,406
2015-11-06 2015-11-04 23.867 1,150,676 +1,128 0.68% 27,462,992
2015-11-05 2015-11-03 23.690 1,149,548 +1,128 0.68% 27,232,237
2015-11-04 2015-11-02 23.760 1,148,420 -2,256 0.67% 27,286,968
2015-10-30 2015-10-28 23.512 1,150,676 +22,367 0.68% 27,054,924
2015-10-29 2015-10-27 23.690 1,128,309 +2,256 0.67% 26,729,095
2015-10-28 2015-10-26 23.796 1,126,053 +1,128 0.67% 26,795,452
2015-10-26 2015-10-22 24.257 1,124,925 +1,128 0.66% 27,287,227
2015-10-23 2015-10-20 24.186 1,123,797 +2,255 0.66% 27,180,158
2015-10-20 2015-10-16 24.328 1,121,542 +1,128 0.66% 27,284,713
2015-10-15 2015-10-13 24.505 1,120,414 +1,128 0.66% 27,455,940
2015-10-13 2015-10-09 24.753 1,119,286 -1,128 0.66% 27,706,153
2015-10-09 2015-10-07 24.505 1,120,414 -5,639 0.66% 27,455,940
2015-10-08 2015-10-06 24.221 1,126,053 -1,128 0.67% 27,274,656
2015-09-24 2015-09-22 24.080 1,127,181 +1,128 0.67% 27,142,083
2015-09-14 2015-09-10 24.541 1,126,053 +18,047 0.67% 27,634,058
2015-09-11 2015-09-09 24.221 1,108,006 +3,383 0.65% 26,837,531
2015-09-07 2015-09-02 24.470 1,104,623 +11,280 0.65% 27,029,805
2015-09-04 2015-09-01 28.780 1,093,343 +1,127 0.65% 31,465,984
2015-09-02 2015-08-31 28.514 1,092,216 +73,100 0.65% 31,143,266
2015-09-01 2015-08-28 29.007 1,019,116 +10,535 0.64% 29,561,922
2015-08-31 2015-08-27 28.742 1,008,581 +1,054 0.64% 28,988,273
2015-08-28 2015-08-26 28.210 1,007,527 -5,268 0.64% 28,422,429
2015-08-27 2015-08-25 27.527 1,012,795 +12,642 0.64% 27,878,875
2015-08-26 2015-08-24 27.489 1,000,153 -2,107 0.63% 27,492,909
2015-08-25 2015-08-21 28.628 1,002,260 -6,321 0.63% 28,692,437
2015-08-24 2015-08-20 29.691 1,008,581 +3,161 0.64% 29,945,614
2015-08-18 2015-08-14 29.995 1,005,420 +1,053 0.64% 30,157,150
2015-08-17 2015-08-13 29.995 1,004,367 -5,267 0.64% 30,125,566
2015-08-14 2015-08-12 29.691 1,009,634 -1,054 0.64% 29,976,878
2015-08-13 2015-08-11 29.995 1,010,688 +1,054 0.64% 30,315,162
2015-08-10 2015-08-06 30.184 1,009,634 -1,054 0.64% 30,475,215
2015-08-04 2015-07-31 29.957 1,010,688 +2,107 0.64% 30,276,788
2015-07-31 2015-07-29 29.805 1,008,581 -2,107 0.64% 30,060,495
2015-07-30 2015-07-28 29.501 1,010,688 -3,161 0.64% 29,816,305
2015-07-29 2015-07-27 29.235 1,013,849 -15,802 0.64% 29,640,102
2015-07-28 2015-07-24 29.235 1,029,651 +1,053 0.65% 30,102,077
2015-07-24 2015-07-22 28.856 1,028,598 +5,268 0.65% 29,680,756
2015-07-22 2015-07-20 28.931 1,023,330 -1,054 0.65% 29,606,452
2015-07-21 2015-07-17 28.931 1,024,384 -3,160 0.65% 29,636,946
2015-07-20 2015-07-16 28.590 1,027,544 -52,677 0.65% 29,377,247
2015-07-17 2015-07-15 29.045 1,080,221 -14,749 0.68% 31,375,434
2015-07-16 2015-07-14 28.742 1,094,970 +11,589 0.69% 31,471,235
2015-07-14 2015-07-10 28.172 1,083,381 +21,070 0.69% 30,521,144
2015-07-13 2015-07-09 27.527 1,062,311 +11,589 0.67% 29,241,885
2015-07-10 2015-07-08 26.767 1,050,722 +53,730 0.66% 28,125,006
2015-07-09 2015-07-07 27.792 996,992 +5,267 0.63% 27,708,846
2015-07-08 2015-07-06 27.413 991,725 +43,195 0.63% 27,185,927
2015-07-07 2015-07-03 28.210 948,530 -6,321 0.60% 26,758,118
2015-07-03 2015-06-30 28.969 954,851 +1,053 0.60% 27,661,507
2015-07-02 2015-06-29 28.666 953,798 +6,321 0.60% 27,341,293
2015-06-30 2015-06-26 29.121 947,477 +16,857 0.60% 27,591,781
2015-06-29 2015-06-25 28.969 930,620 -5,268 0.59% 26,959,548
2015-06-25 2015-06-23 28.552 935,888 -4,214 0.59% 26,721,289
2015-06-12 2015-06-10 27.603 940,102 +1,054 0.59% 25,949,266
2015-06-11 2015-06-09 27.982 939,048 -4,214 0.59% 26,276,709
2015-06-10 2015-06-08 28.856 943,262 -6,322 0.60% 27,218,339
2015-06-09 2015-06-05 28.400 949,584 -2,107 0.60% 26,968,120
2015-06-08 2015-06-04 27.906 951,691 -2,107 0.60% 26,558,221
2015-06-05 2015-06-03 27.754 953,798 +2,107 0.60% 26,472,166
2015-06-04 2015-06-02 27.830 951,691 +1,054 0.60% 26,485,954
2015-06-03 2015-06-01 27.830 950,637 -1,054 0.60% 26,456,621
2015-06-01 2015-05-28 27.717 951,691 +1,054 0.60% 26,377,553
2015-05-29 2015-05-27 27.830 950,637 +1,053 0.60% 26,456,621
2015-05-27 2015-05-22 27.527 949,584 -4,214 0.60% 26,138,886
2015-05-22 2015-05-20 27.413 953,798 +2,107 0.60% 26,146,243
2015-05-21 2015-05-19 27.299 951,691 -5,267 0.60% 25,980,083
2015-05-20 2015-05-18 27.223 956,958 +2,107 0.61% 26,051,199
2015-05-15 2015-05-13 27.489 954,851 -1,054 0.60% 26,247,616
2015-05-12 2015-05-08 27.299 955,905 +2,107 0.60% 26,095,121
2015-05-11 2015-05-07 27.489 953,798 -836 0.60% 26,218,670
2015-05-07 2015-05-05 27.565 954,634 +1,054 0.60% 26,314,141
2015-05-06 2015-05-04 27.906 953,580 +3,160 0.60% 26,610,937
2015-05-05 2015-04-30 27.982 950,420 -6,321 0.60% 26,594,923
2015-04-30 2015-04-28 27.109 956,741 -5,267 0.61% 25,936,316
2015-04-29 2015-04-27 27.261 962,008 +3,160 0.61% 26,225,200
2015-04-28 2015-04-24 26.577 958,848 +6,321 0.61% 25,483,759
2015-04-27 2015-04-23 26.122 952,527 +5,268 0.60% 24,881,779
2015-04-24 2015-04-22 25.894 947,259 +5,268 0.60% 24,528,376
2015-04-23 2015-04-21 25.818 941,991 -2,107 0.60% 24,320,436
2015-04-22 2015-04-20 25.666 944,098 -3,161 0.60% 24,231,453
2015-04-21 2015-04-17 26.008 947,259 -3,161 0.60% 24,636,272
2015-04-20 2015-04-16 25.894 950,420 +8,429 0.60% 24,610,227
2015-04-16 2015-04-14 25.704 941,991 -4,214 0.60% 24,213,140
2015-04-15 2015-04-13 25.704 946,205 +7,374 0.60% 24,321,457
2015-04-14 2015-04-10 25.932 938,831 +6,321 0.59% 24,345,787
2015-04-13 2015-04-09 25.970 932,510 +20,017 0.59% 24,217,276
2015-04-09 2015-04-02 26.008 912,493 -2,107 0.58% 23,732,080
2015-04-08 2015-04-01 25.742 914,600 +2,107 0.58% 23,543,801
2015-04-02 2015-03-31 25.287 912,493 +2,107 0.58% 23,073,818
2015-04-01 2015-03-30 25.287 910,386 -21,070 0.58% 23,020,539
2015-03-26 2015-03-24 25.249 931,456 -1,054 0.59% 23,517,962
2015-03-20 2015-03-18 25.249 932,510 -1,053 0.59% 23,544,574
2015-03-17 2015-03-13 25.211 933,563 -4,214 0.59% 23,535,715
2015-03-16 2015-03-12 25.438 937,777 +2,107 0.59% 23,855,585
2015-03-09 2015-03-05 25.438 935,670 +2,107 0.59% 23,801,986
2015-03-05 2015-03-03 25.742 933,563 +3,160 0.59% 24,031,950
2015-03-03 2015-02-27 25.628 930,403 +21,071 0.59% 23,844,629
2015-02-25 2015-02-23 25.476 909,332 -1,054 0.58% 23,166,514
2015-02-24 2015-02-18 25.818 910,386 -1,053 0.58% 23,504,454
2015-02-16 2015-02-12 25.249 911,439 -2,107 0.58% 23,012,560
2015-02-13 2015-02-11 25.249 913,546 -4,214 0.58% 23,065,759
2015-02-11 2015-02-09 25.211 917,760 +7,374 0.58% 23,137,311
2015-02-09 2015-02-05 25.325 910,386 +2,600 0.58% 23,055,104
2015-02-04 2015-02-02 25.628 907,786 -2,107 0.58% 23,264,994
2015-02-02 2015-01-29 25.249 909,893 -17,909 0.58% 22,973,526
2015-01-30 2015-01-28 25.059 927,802 -11,589 0.59% 23,249,570
2015-01-27 2015-01-23 25.249 939,391 +1,053 0.60% 23,718,309
2015-01-26 2015-01-22 25.590 938,338 +1,054 0.60% 24,012,362
2015-01-14 2015-01-12 25.400 937,284 +10,535 0.60% 23,807,457
2015-01-08 2015-01-06 25.438 926,749 +1,054 0.59% 23,575,050
2015-01-05 2014-12-31 25.249 925,695 -1,054 0.59% 23,372,504
2014-12-18 2014-12-16 25.021 926,749 -2,544 0.59% 23,187,997
2014-12-16 2014-12-12 25.590 929,293 +7,375 0.59% 23,780,898
2014-12-15 2014-12-11 26.014 921,918 -5,268 0.59% 23,982,468
2014-12-12 2014-12-10 25.667 927,186 +14,774 0.59% 23,797,915
2014-12-11 2014-12-09 25.628 912,412 +3,114 0.59% 23,383,550
2014-12-09 2014-12-05 25.667 909,298 +8,303 0.59% 23,338,787
2014-12-08 2014-12-04 25.628 900,995 -1,037 0.58% 23,090,952
2014-12-05 2014-12-03 25.744 902,032 +3,113 0.59% 23,221,818
2014-12-03 2014-12-01 25.551 898,919 +5,190 0.58% 22,968,461
2014-12-02 2014-11-28 26.091 893,729 -6,228 0.58% 23,318,056
2014-12-01 2014-11-27 26.129 899,957 +4,152 0.58% 23,515,232
2014-11-28 2014-11-26 26.091 895,805 -5,190 0.58% 23,372,220
2014-11-27 2014-11-25 25.590 900,995 -2,075 0.58% 23,056,229
2014-11-24 2014-11-20 25.436 903,070 +4,151 0.59% 22,970,115
2014-11-21 2014-11-19 25.628 898,919 -5,189 0.58% 23,037,748
2014-11-20 2014-11-18 25.243 904,108 -10,379 0.59% 22,822,301
2014-11-19 2014-11-17 25.281 914,487 +4,151 0.59% 23,119,540
2014-11-18 2014-11-14 25.050 910,336 +2,076 0.59% 22,804,097
2014-11-17 2014-11-13 25.050 908,260 +11,417 0.59% 22,752,093
2014-11-11 2014-11-07 24.665 896,843 +9,408 0.58% 22,120,463
2014-10-17 2014-10-15 23.855 887,435 -1,038 0.58% 21,170,203
2014-10-13 2014-10-09 23.894 888,473 +2,076 0.58% 21,229,205
2014-10-07 2014-10-03 23.509 886,397 +4,152 0.58% 20,837,995
2014-10-06 2014-09-30 23.663 882,245 +7,265 0.58% 20,876,390
2014-10-03 2014-09-29 23.740 874,980 -1,038 0.58% 20,771,921
2014-09-25 2014-09-23 24.164 876,018 -5,189 0.58% 21,167,930
2014-09-22 2014-09-18 24.125 881,207 -1,038 0.58% 21,259,355
2014-09-19 2014-09-17 24.164 882,245 +2,076 0.58% 21,318,398
2014-09-16 2014-09-12 24.164 880,169 -1,038 0.58% 21,268,234
2014-09-12 2014-09-10 24.279 881,207 +1,038 0.58% 21,395,198
2014-09-08 2014-09-04 24.935 880,169 +6,227 0.58% 21,946,646
2014-09-05 2014-09-03 27.560 873,942 +28,024 0.58% 24,085,999
2014-09-04 2014-09-02 27.317 845,918 +46,301 0.56% 23,108,246
2014-09-03 2014-09-01 27.317 799,617 +4,942 0.55% 21,843,425
2014-09-02 2014-08-29 27.317 794,675 +5,930 0.55% 21,708,423
2014-09-01 2014-08-28 26.872 788,745 +4,942 0.54% 21,195,304
2014-08-28 2014-08-26 27.115 783,803 +11,860 0.54% 21,252,825
2014-08-27 2014-08-25 26.791 771,943 +1,977 0.53% 20,681,316
2014-08-26 2014-08-22 26.751 769,966 -3,953 0.53% 20,597,189
2014-08-21 2014-08-19 26.629 773,919 -1,977 0.53% 20,608,973
2014-08-20 2014-08-18 26.629 775,896 -14,826 0.54% 20,661,619
2014-08-15 2014-08-13 26.508 790,722 +1,977 0.55% 20,960,424
2014-08-14 2014-08-12 26.508 788,745 +3,953 0.54% 20,908,018
2014-08-13 2014-08-11 26.306 784,792 -4,941 0.54% 20,644,429
2014-08-08 2014-08-06 26.225 789,733 +4,941 0.55% 20,710,483
2014-08-06 2014-08-04 26.103 784,792 +989 0.54% 20,485,625
2014-08-05 2014-08-01 25.982 783,803 -2,965 0.54% 20,364,647
2014-08-04 2014-07-31 26.144 786,768 +2,965 0.54% 20,569,046
2014-08-01 2014-07-30 26.063 783,803 -989 0.54% 20,428,089
2014-07-31 2014-07-29 25.941 784,792 -988 0.54% 20,358,583
2014-07-30 2014-07-28 26.022 785,780 -3,953 0.54% 20,447,814
2014-07-29 2014-07-25 25.901 789,733 +22,732 0.55% 20,454,799
2014-07-23 2014-07-21 25.699 767,001 -4,942 0.53% 19,710,816
2014-07-18 2014-07-16 25.901 771,943 +2,966 0.53% 19,994,021
2014-07-17 2014-07-15 25.860 768,977 +988 0.53% 19,886,079
2014-07-16 2014-07-14 25.699 767,989 +1,977 0.53% 19,736,206
2014-07-15 2014-07-11 25.739 766,012 +1,977 0.53% 19,716,401
2014-07-08 2014-07-04 25.779 764,035 +1,976 0.53% 19,696,435
2014-07-07 2014-07-03 25.699 762,059 +5,931 0.53% 19,583,814
2014-07-04 2014-07-02 25.537 756,128 +1,976 0.52% 19,308,993
2014-07-03 2014-06-30 25.172 754,152 +2,965 0.52% 18,983,847
2014-07-02 2014-06-27 24.484 751,187 +2,966 0.52% 18,392,399
2014-06-30 2014-06-26 24.687 748,221 -989 0.52% 18,471,181
2014-06-27 2014-06-25 24.565 749,210 -1,977 0.52% 18,404,635
2014-06-19 2014-06-17 24.768 751,187 +989 0.52% 18,605,204
2014-06-17 2014-06-13 24.889 750,198 +10,872 0.52% 18,671,790
2014-06-09 2014-06-05 24.282 739,326 +1,977 0.51% 17,952,386
2014-06-06 2014-06-04 24.484 737,349 -37,559 0.51% 18,053,583
2014-06-05 2014-06-03 24.930 774,908 +2,965 0.54% 19,318,162
2014-06-03 2014-05-29 25.011 771,943 +9,884 0.53% 19,306,727
2014-05-30 2014-05-28 25.132 762,059 +989 0.53% 19,152,045
2014-05-26 2014-05-22 25.294 761,070 +5,930 0.53% 19,250,392
2014-05-16 2014-05-14 25.375 755,140 -6,919 0.52% 19,161,520
2014-05-14 2014-05-12 25.294 762,059 -988 0.53% 19,275,407
2014-05-13 2014-05-09 25.092 763,047 -988 0.53% 19,145,994
2014-05-12 2014-05-08 25.051 764,035 -2,966 0.53% 19,139,864
2014-05-09 2014-05-07 25.132 767,001 -8,895 0.53% 19,276,247
2014-04-17 2014-04-15 25.537 775,896 +2,965 0.54% 19,813,802
2014-04-08 2014-04-04 25.699 772,931 +4,942 0.53% 19,863,208
2014-04-03 2014-04-01 25.982 767,989 +5,930 0.53% 19,953,771
2014-04-02 2014-03-31 25.901 762,059 +4,942 0.53% 19,738,017
2014-03-24 2014-03-20 25.294 757,117 +9,884 0.52% 19,150,405
2014-03-18 2014-03-14 25.092 747,233 -988 0.52% 18,749,197
2014-03-14 2014-03-12 25.172 748,221 -19,768 0.52% 18,834,549
2014-03-13 2014-03-11 25.496 767,989 -19,768 0.53% 19,580,803
2014-03-07 2014-03-05 26.022 787,757 +3,954 0.54% 20,499,260
2014-03-05 2014-03-03 26.306 783,803 +4,942 0.54% 20,618,413
2014-03-04 2014-02-28 26.225 778,861 +2,965 0.54% 20,425,369
2014-03-03 2014-02-27 26.225 775,896 +988 0.54% 20,347,613
2014-02-28 2014-02-26 26.103 774,908 +1,977 0.54% 20,227,621
2014-02-27 2014-02-25 26.387 772,931 -4,942 0.53% 20,394,979
2014-02-14 2014-02-12 26.306 777,873 +2,278 0.54% 20,462,420
2014-02-11 2014-02-07 26.346 775,595 -19,768 0.54% 20,433,885
2014-02-10 2014-02-06 26.225 795,363 -4,942 0.55% 20,858,128
2014-02-07 2014-02-05 26.225 800,305 +9,884 0.56% 20,987,731
2014-02-04 2014-01-28 26.508 790,421 -988 0.55% 20,952,445
2014-01-29 2014-01-27 26.427 791,409 +988 0.55% 20,914,578
2014-01-24 2014-01-22 27.520 790,421 +4,942 0.55% 21,752,157
2014-01-23 2014-01-21 27.075 785,479 -988 0.55% 21,266,481
2014-01-21 2014-01-17 26.994 786,467 -4,942 0.55% 21,229,574
2014-01-10 2014-01-08 26.913 791,409 +3,953 0.55% 21,298,920
2014-01-07 2014-01-03 27.317 787,456 -7,907 0.55% 21,511,219
2014-01-06 2014-01-02 27.641 795,363 -3,953 0.55% 21,984,725
2014-01-02 2013-12-27 27.439 799,316 +988 0.56% 21,932,248
2013-12-17 2013-12-13 27.560 798,328 -988 0.56% 22,002,064
2013-12-16 2013-12-12 28.335 799,316 -989 0.56% 22,648,671
2013-12-13 2013-12-11 28.335 800,305 +18,417 0.56% 22,676,694
2013-12-12 2013-12-10 28.540 781,888 +1,948 0.55% 22,315,390
2013-12-10 2013-12-06 29.156 779,940 +20,456 0.55% 22,740,220
2013-12-09 2013-12-05 28.951 759,484 +15,585 0.54% 21,987,855
2013-12-06 2013-12-04 28.540 743,899 +2,922 0.53% 21,231,169
2013-12-05 2013-12-03 29.156 740,977 +1,948 0.52% 21,604,201
2013-12-04 2013-12-02 29.321 739,029 +974 0.52% 21,668,798
2013-12-03 2013-11-29 28.499 738,055 +9,741 0.52% 21,034,070
2013-11-27 2013-11-25 29.156 728,314 -1,949 0.52% 21,234,993
2013-11-26 2013-11-22 28.705 730,263 -1,984 0.52% 20,961,946
2013-11-22 2013-11-20 28.746 732,247 -10,715 0.52% 21,048,966
2013-11-15 2013-11-13 28.048 742,962 +3,896 0.53% 20,838,307
2013-11-13 2013-11-11 28.171 739,066 -1,948 0.52% 20,820,083
2013-11-12 2013-11-08 28.089 741,014 +6,990 0.52% 20,814,100
2013-11-06 2013-11-04 27.924 734,024 +3,896 0.54% 20,497,189
2013-11-05 2013-11-01 28.130 730,128 +9,741 0.53% 20,538,310
2013-11-04 2013-10-31 28.007 720,387 -9,741 0.53% 20,175,549
2013-10-24 2013-10-22 28.540 730,128 -2,922 0.53% 20,838,139
2013-10-23 2013-10-21 28.746 733,050 -1,948 0.53% 21,072,049
2013-10-22 2013-10-18 28.294 734,998 +3,896 0.54% 20,796,033
2013-10-11 2013-10-09 27.801 731,102 -7,792 0.53% 20,325,525
2013-10-04 2013-10-02 27.924 738,894 +974 0.54% 20,633,180
2013-10-03 2013-09-30 27.965 737,920 -2,922 0.54% 20,636,285
2013-09-27 2013-09-25 28.007 740,842 -3,897 0.54% 20,748,423
2013-09-26 2013-09-24 28.130 744,739 +975 0.54% 20,949,313
2013-09-17 2013-09-13 28.130 743,764 +2,922 0.54% 20,921,887
2013-09-16 2013-09-12 28.089 740,842 +4,870 0.54% 20,809,269
2013-09-13 2013-09-11 30.678 735,972 +1,948 0.54% 22,578,098
2013-09-12 2013-09-10 30.721 734,024 +36,247 0.54% 22,549,920
2013-09-10 2013-09-06 30.549 697,777 +1,860 0.53% 21,316,285
2013-09-09 2013-09-05 30.549 695,917 +12,085 0.53% 21,259,464
2013-09-06 2013-09-04 30.334 683,832 -2,789 0.52% 20,743,167
2013-09-04 2013-09-02 30.334 686,621 -9,296 0.52% 20,827,768
2013-09-03 2013-08-30 30.119 695,917 +20,452 0.53% 20,960,035
2013-08-30 2013-08-28 30.119 675,465 -9,296 0.52% 20,344,050
2013-08-28 2013-08-26 30.248 684,761 +929 0.52% 20,712,421
2013-08-26 2013-08-22 30.033 683,832 +3,719 0.52% 20,537,206
2013-07-31 2013-07-29 30.076 680,113 +2,789 0.52% 20,454,778
2013-07-30 2013-07-26 30.119 677,324 +3,719 0.52% 20,400,040
2013-07-25 2013-07-23 30.119 673,605 +929 0.52% 20,288,029
2013-07-23 2013-07-19 29.990 672,676 -1,394 0.51% 20,173,220
2013-07-22 2013-07-18 30.162 674,070 -930 0.52% 20,331,037
2013-07-12 2013-07-10 30.119 675,000 -930 0.52% 20,330,045
2013-07-11 2013-07-09 29.903 675,930 -3,718 0.52% 20,212,640
2013-07-10 2013-07-08 29.946 679,648 +6,507 0.52% 20,353,064
2013-07-08 2013-07-04 29.903 673,141 -30,678 0.51% 20,129,240
2013-07-05 2013-07-03 30.076 703,819 -15,805 0.54% 21,167,749
2013-07-04 2013-07-02 30.076 719,624 +930 0.55% 21,643,094
2013-07-03 2013-06-28 30.334 718,694 -11,156 0.55% 21,800,661
2013-07-02 2013-06-27 31.495 729,850 -2,789 0.56% 22,986,943
2013-06-28 2013-06-26 30.807 732,639 -3,718 0.56% 22,570,417
2013-06-25 2013-06-21 31.194 736,357 -2,789 0.56% 22,970,103
2013-06-24 2013-06-20 31.108 739,146 -1,860 0.57% 22,993,498
2013-06-20 2013-06-18 30.764 741,006 -1,859 0.57% 22,796,296
2013-06-19 2013-06-17 30.549 742,865 +1,859 0.57% 22,693,672
2013-06-18 2013-06-14 30.936 741,006 -4,648 0.57% 22,923,828
2013-06-17 2013-06-13 30.119 745,654 -3,719 0.57% 22,458,043
2013-06-13 2013-06-10 31.581 749,373 -6,507 0.57% 23,666,314
2013-06-10 2013-06-06 30.291 755,880 -3,719 0.58% 22,896,128
2013-06-07 2013-06-05 30.377 759,599 -11,156 0.58% 23,074,145
2013-06-06 2013-06-04 30.764 770,755 +7,437 0.59% 23,711,494
2013-06-05 2013-06-03 31.194 763,318 +22,277 0.58% 23,811,132
2013-06-03 2013-05-30 26.590 741,041 +4,649 0.57% 19,704,582
2013-05-21 2013-05-16 27.064 736,392 +4,648 0.56% 19,929,492
2013-05-13 2013-05-09 27.451 731,744 +930 0.56% 20,087,060
2013-05-07 2013-05-03 27.064 730,814 -930 0.56% 19,778,531
2013-04-24 2013-04-22 26.719 731,744 -930 0.56% 19,551,825
2013-04-19 2013-04-17 26.418 732,674 +6,508 0.56% 19,356,003
2013-04-18 2013-04-16 26.547 726,166 -1,859 0.56% 19,277,806
2013-04-17 2013-04-15 26.590 728,025 -930 0.56% 19,358,482
2013-04-10 2013-04-08 26.892 728,955 +930 0.56% 19,602,762
2013-04-09 2013-04-05 27.408 728,025 +1,859 0.56% 19,953,645
2013-04-05 2013-04-02 27.838 726,166 +1,859 0.56% 20,215,138
2013-04-03 2013-03-28 28.570 724,307 +5,578 0.55% 20,693,182
2013-04-02 2013-03-27 28.527 718,729 +930 0.55% 20,502,897
2013-03-26 2013-03-22 27.967 717,799 -4,648 0.55% 20,074,869
2013-03-22 2013-03-20 27.752 722,447 +1,859 0.55% 20,049,439
2013-03-20 2013-03-18 28.096 720,588 -930 0.55% 20,245,883
2013-03-19 2013-03-15 28.182 721,518 -10,226 0.55% 20,334,102
2013-03-15 2013-03-13 27.709 731,744 +5,578 0.56% 20,275,966
2013-03-14 2013-03-12 27.967 726,166 +2,789 0.56% 20,308,872
2013-03-08 2013-03-06 28.225 723,377 -10,261 0.55% 20,417,617
2013-03-07 2013-03-05 26.935 733,638 -1,860 0.56% 19,760,261
2013-03-06 2013-03-04 26.031 735,498 -3,718 0.56% 19,145,795
2013-03-04 2013-02-28 25.601 739,216 +3,718 0.57% 18,924,519
2013-03-01 2013-02-27 25.386 735,498 +1,860 0.56% 18,671,105
2013-02-28 2013-02-26 24.955 733,638 +7,437 0.56% 18,308,229
2013-02-27 2013-02-25 25.386 726,201 +930 0.56% 18,435,095
2013-02-25 2013-02-21 25.816 725,271 +5,578 0.55% 18,723,545
2013-02-22 2013-02-20 26.074 719,693 +4,648 0.55% 18,765,340
2013-02-21 2013-02-19 26.160 715,045 -1,859 0.55% 18,705,679
2013-02-15 2013-02-08 26.031 716,904 +3,718 0.55% 18,661,773
2013-02-14 2013-02-07 25.300 713,186 +8,367 0.55% 18,043,329
2013-02-06 2013-02-04 26.461 704,819 -4,648 0.54% 18,650,447
2013-02-05 2013-02-01 25.601 709,467 +4,195 0.54% 18,162,921
2013-02-04 2013-01-31 24.998 705,272 +929 0.55% 17,630,690
2013-02-01 2013-01-30 24.998 704,343 +5,578 0.55% 17,607,466
2013-01-30 2013-01-28 24.482 698,765 -1,859 0.54% 17,107,239
2013-01-28 2013-01-24 24.482 700,624 +8,367 0.54% 17,152,752
2013-01-25 2013-01-23 24.353 692,257 -2,789 0.54% 16,858,554
2013-01-23 2013-01-21 24.525 695,046 +8,367 0.54% 17,046,096
2013-01-22 2013-01-18 24.396 686,679 +12,085 0.53% 16,752,258
2013-01-21 2013-01-17 24.181 674,594 +2,789 0.52% 16,312,304
2013-01-18 2013-01-16 24.439 671,805 +930 0.52% 16,418,296
2013-01-16 2013-01-14 24.353 670,875 +930 0.52% 16,337,837
2013-01-15 2013-01-11 24.095 669,945 +1,859 0.52% 16,142,236
2013-01-14 2013-01-10 23.966 668,086 +2,789 0.52% 16,011,208
2013-01-09 2013-01-07 23.880 665,297 -1,859 0.52% 15,887,116
2013-01-07 2013-01-03 23.148 667,156 -2,789 0.52% 15,443,516
2013-01-04 2013-01-02 23.191 669,945 +4,648 0.52% 15,536,902
2013-01-03 2012-12-31 22.890 665,297 -8,832 0.52% 15,228,731
2013-01-02 2012-12-27 22.589 674,129 -930 0.52% 15,227,859
2012-12-28 2012-12-24 22.460 675,059 -929 0.52% 15,161,730
2012-12-27 2012-12-20 22.374 675,988 +1,859 0.52% 15,124,424
2012-12-21 2012-12-19 22.503 674,129 +1,859 0.52% 15,169,848
2012-12-20 2012-12-18 22.589 672,270 +2,789 0.52% 15,185,866
2012-12-19 2012-12-17 22.460 669,481 +930 0.52% 15,036,449
2012-12-18 2012-12-14 22.589 668,551 -3,719 0.52% 15,101,858
2012-12-17 2012-12-13 22.546 672,270 -1,859 0.52% 15,156,940
2012-12-14 2012-12-12 23.544 674,129 +465 0.52% 15,871,482
2012-12-13 2012-12-11 23.105 673,664 +14,370 0.52% 15,565,180
2012-12-12 2012-12-10 23.061 659,294 +10,948 0.52% 15,204,252
2012-12-10 2012-12-06 22.842 648,346 +6,386 0.51% 14,809,649
2012-12-07 2012-12-05 22.798 641,960 +913 0.51% 14,635,633
2012-12-06 2012-12-04 22.798 641,047 +1,824 0.51% 14,614,818
2012-12-05 2012-12-03 22.842 639,223 -1,824 0.50% 14,601,259
2012-12-04 2012-11-30 22.842 641,047 -913 0.51% 14,642,923
2012-12-03 2012-11-29 22.491 641,960 +2,737 0.51% 14,438,615
2012-11-30 2012-11-28 22.360 639,223 +1,825 0.50% 14,292,979
2012-11-29 2012-11-27 22.141 637,398 -912 0.50% 14,112,445
2012-11-28 2012-11-26 22.228 638,310 -4,562 0.50% 14,188,608
2012-11-27 2012-11-23 22.316 642,872 +2,737 0.51% 14,346,385
2012-11-26 2012-11-22 21.965 640,135 +1,825 0.51% 14,060,783
2012-11-22 2012-11-20 21.921 638,310 +9,123 0.50% 13,992,710
2012-11-20 2012-11-16 21.571 629,187 +10,948 0.50% 13,572,037
2012-11-16 2012-11-14 21.658 618,239 +913 0.49% 13,390,091
2012-11-15 2012-11-13 21.658 617,326 -1,825 0.49% 13,370,317
2012-11-12 2012-11-08 21.724 619,151 +2,737 0.49% 13,450,562
2012-11-07 2012-11-05 21.921 616,414 +11,860 0.49% 13,512,717
2012-11-06 2012-11-02 21.724 604,554 +4,562 0.48% 13,133,454
2012-11-01 2012-10-30 21.593 599,992 +1,825 0.47% 12,955,432
2012-10-29 2012-10-25 21.110 598,167 +2,737 0.47% 12,627,545
2012-10-18 2012-10-16 20.825 595,430 +1,825 0.47% 12,400,081
2012-10-16 2012-10-12 21.045 593,605 -15,510 0.47% 12,492,202
2012-10-15 2012-10-11 21.110 609,115 -7,299 0.48% 12,858,662
2012-10-12 2012-10-10 21.264 616,414 +1,825 0.49% 13,107,336
2012-10-11 2012-10-09 21.286 614,589 +6,386 0.49% 13,082,002
2012-10-10 2012-10-08 21.286 608,203 +7,299 0.48% 12,946,071
2012-10-09 2012-10-05 21.264 600,904 +4,562 0.47% 12,777,534
2012-10-08 2012-10-04 21.264 596,342 -5,475 0.47% 12,680,528
2012-10-05 2012-10-03 20.935 601,817 +5,475 0.48% 12,599,056
2012-10-03 2012-09-27 20.716 596,342 -3,650 0.47% 12,353,710
2012-09-28 2012-09-26 20.694 599,992 -5,474 0.47% 12,416,170
2012-09-26 2012-09-24 20.825 605,466 -912 0.48% 12,609,085
2012-09-25 2012-09-21 20.562 606,378 +3,649 0.48% 12,468,565
2012-09-24 2012-09-20 20.519 602,729 -1,825 0.48% 12,367,107
2012-09-21 2012-09-19 20.825 604,554 +913 0.48% 12,590,092
2012-09-20 2012-09-18 20.606 603,641 -1,825 0.48% 12,438,751
2012-09-19 2012-09-17 20.782 605,466 -4,562 0.48% 12,582,539
2012-09-18 2012-09-14 20.431 610,028 +1,825 0.48% 12,463,381
2012-09-17 2012-09-13 20.387 608,203 -8,211 0.48% 12,399,430
2012-09-14 2012-09-12 24.352 616,414 +11,860 0.49% 15,011,143
2012-09-13 2012-09-11 24.069 604,554 +45,713 0.48% 14,550,802
2012-09-12 2012-09-10 23.927 558,841 +4,230 0.48% 13,371,275
2012-09-11 2012-09-07 23.738 554,611 +12,688 0.47% 13,165,163
2012-09-10 2012-09-06 23.643 541,923 +1,692 0.46% 12,812,729
2012-09-07 2012-09-05 23.690 540,231 -3,383 0.46% 12,798,270
2012-09-06 2012-09-04 23.643 543,614 -3,384 0.46% 12,852,709
2012-09-05 2012-09-03 23.454 546,998 +5,075 0.47% 12,829,256
2012-09-04 2012-08-31 23.430 541,923 +1,692 0.46% 12,697,414
2012-09-03 2012-08-30 23.596 540,231 +3,384 0.46% 12,747,179
2012-08-31 2012-08-29 23.596 536,847 +2,538 0.46% 12,667,331
2012-08-30 2012-08-28 23.596 534,309 +1,691 0.46% 12,607,445
2012-08-29 2012-08-27 23.454 532,618 +6,768 0.45% 12,491,988
2012-08-28 2012-08-24 23.218 525,850 -5,922 0.45% 12,208,925
2012-08-27 2012-08-23 22.957 531,772 +10,151 0.45% 12,208,119
2012-08-24 2012-08-22 22.674 521,621 -846 0.44% 11,827,085
2012-08-23 2012-08-21 22.603 522,467 -12,688 0.45% 11,809,209
2012-08-22 2012-08-20 22.697 535,155 +846 0.46% 12,146,604
2012-08-21 2012-08-17 22.414 534,309 +1,691 0.46% 11,975,810
2012-08-20 2012-08-16 22.579 532,618 +846 0.45% 12,026,057
2012-08-16 2012-08-14 22.461 531,772 +10,151 0.45% 11,944,092
2012-08-13 2012-08-09 22.366 521,621 -6,767 0.44% 11,666,760
2012-08-09 2012-08-07 22.224 528,388 +4,230 0.45% 11,743,157
2012-07-31 2012-07-27 21.752 524,158 -3,384 0.45% 11,401,293
2012-07-27 2012-07-25 21.917 527,542 +9,305 0.45% 11,562,209
2012-07-26 2012-07-24 21.823 518,237 +21,148 0.44% 11,309,260
2012-07-25 2012-07-23 21.823 497,089 +6,767 0.42% 10,847,756
2012-07-23 2012-07-19 21.917 490,322 +3,384 0.42% 10,746,454
2012-07-19 2012-07-17 21.823 486,938 -16,073 0.41% 10,626,235
2012-07-12 2012-07-10 22.059 503,011 -21,147 0.43% 11,095,916
2012-07-09 2012-07-05 21.870 524,158 +12,688 0.45% 11,463,256
2012-07-06 2012-07-04 21.562 511,470 +3,384 0.44% 11,028,566
2012-07-05 2012-07-03 21.752 508,086 +10,997 0.43% 11,051,701
2012-07-04 2012-06-29 20.782 497,089 +2,538 0.42% 10,330,636
2012-06-29 2012-06-27 19.813 494,551 +845 0.42% 9,798,490
2012-06-27 2012-06-25 19.293 493,706 +1,692 0.42% 9,524,948
2012-06-19 2012-06-15 19.269 492,014 -5,075 0.42% 9,480,672
2012-05-24 2012-05-22 19.104 497,089 +5,075 0.42% 9,496,194
2012-05-23 2012-05-21 18.914 492,014 -846 0.42% 9,306,181
2012-05-22 2012-05-18 18.914 492,860 -5,075 0.42% 9,322,183
2012-05-17 2012-05-15 19.151 497,935 +3,384 0.42% 9,535,901
2012-05-14 2012-05-10 19.269 494,551 +2,537 0.42% 9,529,558
2012-05-11 2012-05-09 19.340 492,014 -8,459 0.42% 9,515,570
2012-05-08 2012-05-04 19.576 500,473 +6,767 0.43% 9,797,495
2012-05-07 2012-05-03 19.458 493,706 +846 0.42% 9,606,657
2012-05-03 2012-04-30 19.387 492,860 -846 0.42% 9,555,237
2012-05-02 2012-04-27 19.387 493,706 +5,922 0.42% 9,571,639
2012-04-25 2012-04-23 19.340 487,784 +3,383 0.42% 9,433,762
2012-04-17 2012-04-13 19.624 484,401 +5,076 0.41% 9,505,767
2012-04-10 2012-04-03 19.860 479,325 -8,459 0.41% 9,519,484
2012-04-02 2012-03-29 19.978 487,784 -846 0.42% 9,745,145
2012-03-21 2012-03-19 20.097 488,630 +1,692 0.42% 9,819,810
2012-03-16 2012-03-14 20.262 486,938 +846 0.41% 9,866,396
2012-03-14 2012-03-12 20.097 486,092 -846 0.41% 9,768,805
2012-03-13 2012-03-09 20.191 486,938 +4,229 0.41% 9,831,858
2012-03-06 2012-03-02 20.238 482,709 -3,383 0.41% 9,769,295
2012-03-02 2012-02-29 20.380 486,092 +22,839 0.41% 9,906,718
2012-02-29 2012-02-27 20.097 463,253 +846 0.39% 9,309,819
2012-02-27 2012-02-23 19.931 462,407 -2,537 0.39% 9,216,288
2012-02-24 2012-02-22 19.860 464,944 -4,230 0.40% 9,233,875
2012-02-22 2012-02-20 19.624 469,174 +1,692 0.40% 9,206,956
2012-02-20 2012-02-16 19.624 467,482 -2,538 0.40% 9,173,753
2012-02-14 2012-02-10 19.458 470,020 -8,459 0.40% 9,145,769
2012-02-03 2012-02-01 18.442 478,479 +846 0.41% 8,823,919
2012-02-01 2012-01-30 18.394 477,633 +8,459 0.41% 8,785,732
2012-01-31 2012-01-27 18.536 469,174 +1,692 0.40% 8,696,691
2012-01-20 2012-01-18 18.323 467,482 +846 0.40% 8,565,854
2012-01-09 2012-01-05 17.969 466,636 -846 0.40% 8,384,861
2011-12-15 2011-12-13 18.205 467,482 +8,459 0.40% 8,510,590
2011-12-13 2011-12-09 19.279 459,023 +20,576 0.39% 8,849,708
2011-12-09 2011-12-07 19.522 438,447 +4,124 0.38% 8,559,341
2011-12-07 2011-12-05 19.595 434,323 +824 0.38% 8,510,431
2011-12-06 2011-12-02 19.764 433,499 +4,949 0.38% 8,567,874
2011-12-02 2011-11-30 19.352 428,550 -19,793 0.37% 8,293,383
2011-11-22 2011-11-18 20.371 448,343 -4,949 0.39% 9,133,075
2011-11-21 2011-11-17 20.371 453,292 -2,474 0.40% 9,233,890
2011-11-09 2011-11-07 20.128 455,766 +2,474 0.40% 9,173,760
2011-11-08 2011-11-04 20.492 453,292 +2,474 0.40% 9,288,853
2011-11-07 2011-11-03 20.371 450,818 +8,248 0.39% 9,183,493
2011-11-03 2011-11-01 20.613 442,570 -825 0.39% 9,122,802
2011-10-14 2011-10-12 19.643 443,395 -7,423 0.39% 8,709,699
2011-10-13 2011-10-11 19.376 450,818 -8,247 0.39% 8,735,251
2011-10-10 2011-10-06 18.649 459,065 -7,422 0.40% 8,561,066
2011-10-06 2011-10-03 18.091 466,487 +5,773 0.41% 8,439,286
2011-09-30 2011-09-27 18.916 460,714 -10,721 0.40% 8,714,718
2011-09-28 2011-09-26 18.649 471,435 +1,649 0.41% 8,791,754
2011-09-26 2011-09-22 19.886 469,786 +1,649 0.41% 9,342,030
2011-09-21 2011-09-19 21.826 468,137 -2,474 0.41% 10,217,457
2011-09-19 2011-09-15 22.311 470,611 -8,247 0.41% 10,499,709
2011-09-16 2011-09-14 22.553 478,858 +6,598 0.42% 10,799,833
2011-09-15 2011-09-12 25.856 472,260 -7,423 0.41% 12,210,591
2011-09-14 2011-09-09 26.010 479,683 +26,953 0.42% 12,476,342
2011-09-12 2011-09-08 25.753 452,730 +1,560 0.42% 11,659,179
2011-09-09 2011-09-07 25.856 451,170 +7,797 0.42% 11,665,295
2011-08-29 2011-08-25 25.599 443,373 -2,651 0.41% 11,349,971
2011-08-26 2011-08-24 25.522 446,024 +780 0.41% 11,383,512
2011-08-25 2011-08-23 25.522 445,244 -780 0.41% 11,363,605
2011-08-17 2011-08-15 25.753 446,024 -11,696 0.41% 11,486,479
2011-08-16 2011-08-12 25.522 457,720 -10,136 0.42% 11,682,020
2011-08-11 2011-08-09 25.266 467,856 +7,797 0.43% 11,820,706
2011-08-10 2011-08-08 25.112 460,059 +780 0.43% 11,552,905
2011-08-09 2011-08-05 25.625 459,279 -14,815 0.42% 11,768,932
2011-08-08 2011-08-04 26.112 474,094 +1,560 0.44% 12,379,617
2011-08-05 2011-08-03 25.907 472,534 +7,797 0.44% 12,241,917
2011-08-04 2011-08-02 26.215 464,737 +779 0.43% 12,182,969
2011-08-02 2011-07-29 26.420 463,958 +780 0.43% 12,257,753
2011-07-26 2011-07-22 26.574 463,178 -780 0.43% 12,308,430
2011-07-22 2011-07-20 26.317 463,958 +780 0.43% 12,210,150
2011-07-20 2011-07-18 26.317 463,178 -780 0.43% 12,189,623
2011-07-19 2011-07-15 26.420 463,958 +1,560 0.43% 12,257,753
2011-07-18 2011-07-14 26.317 462,398 +780 0.43% 12,169,095
2011-07-15 2011-07-13 26.574 461,618 +17,153 0.43% 12,266,975
2011-06-20 2011-06-16 25.394 444,465 +1,560 0.41% 11,286,720
2011-06-14 2011-06-10 25.702 442,905 -1,560 0.41% 11,383,434
2011-06-13 2011-06-09 25.907 444,465 -2,339 0.41% 11,514,734
2011-06-10 2011-06-08 26.266 446,804 +3,899 0.41% 11,735,781
2011-06-08 2011-06-03 26.010 442,905 -3,899 0.41% 11,519,762
2011-06-07 2011-06-02 25.907 446,804 +3,119 0.41% 11,575,331
2011-05-31 2011-05-27 26.163 443,685 +780 0.41% 11,608,334
2011-05-16 2011-05-12 26.266 442,905 -780 0.41% 11,633,369
2011-05-13 2011-05-11 26.369 443,685 -3,899 0.41% 11,699,380
2011-05-06 2011-05-04 26.574 447,584 -558 0.41% 11,894,037
2011-04-20 2011-04-18 26.163 448,142 -780 0.41% 11,724,945
2011-04-18 2011-04-14 26.420 448,922 -1,559 0.41% 11,860,503
2011-04-14 2011-04-12 26.523 450,481 -780 0.42% 11,947,911
2011-04-06 2011-04-01 26.163 451,261 +780 0.42% 11,806,548
2011-04-01 2011-03-30 26.420 450,481 +2,339 0.42% 11,901,691
2011-03-29 2011-03-25 26.317 448,142 -780 0.41% 11,793,915
2011-03-18 2011-03-16 25.804 448,922 +780 0.41% 11,584,141
2011-03-17 2011-03-15 26.163 448,142 +780 0.41% 11,724,945
2011-03-16 2011-03-14 26.676 447,362 +1,559 0.41% 11,934,038
2011-03-15 2011-03-11 26.830 445,803 -4,678 0.41% 11,961,059
2011-03-11 2011-03-09 26.830 450,481 -1,559 0.42% 12,086,572
2011-03-10 2011-03-08 26.676 452,040 -3,899 0.42% 12,058,830
2011-03-09 2011-03-07 26.625 455,939 -1,559 0.42% 12,139,452
2011-03-04 2011-03-02 26.676 457,498 -4,679 0.42% 12,204,430
2011-02-28 2011-02-24 26.163 462,177 -3,898 0.43% 12,092,149
2011-02-25 2011-02-23 26.471 466,075 +3,898 0.43% 12,337,594
2011-02-21 2011-02-17 26.163 462,177 -1,559 0.43% 12,092,149
2011-02-18 2011-02-16 26.317 463,736 -5,458 0.43% 12,204,308
2011-02-17 2011-02-15 26.882 469,194 -1,560 0.43% 12,612,719
2011-02-16 2011-02-14 26.882 470,754 -779 0.44% 12,654,654
2011-02-15 2011-02-11 26.933 471,533 -7,018 0.44% 12,699,785
2011-02-14 2011-02-10 26.984 478,551 -4,678 0.44% 12,913,351
2011-02-11 2011-02-09 26.420 483,229 +5,458 0.45% 12,766,892
2011-02-10 2011-02-08 26.112 477,771 -14,815 0.44% 12,475,632
2011-02-09 2011-02-07 25.599 492,586 -19,492 0.46% 12,609,782
2011-02-08 2011-02-02 25.266 512,078 -6,459 0.47% 12,938,005
2011-02-07 2011-01-31 24.368 518,537 -1,559 0.48% 12,635,672
2011-01-27 2011-01-25 24.496 520,096 +2,339 0.48% 12,740,365
2011-01-26 2011-01-24 24.419 517,757 -780 0.48% 12,643,226
2011-01-25 2011-01-21 24.394 518,537 -1,559 0.48% 12,648,972
2011-01-24 2011-01-20 24.624 520,096 +1,559 0.48% 12,807,068
2011-01-21 2011-01-19 24.624 518,537 -3,898 0.48% 12,768,679
2011-01-19 2011-01-17 24.624 522,435 +7,017 0.48% 12,864,665
2011-01-18 2011-01-14 24.753 515,418 -9,356 0.48% 12,757,979
2011-01-17 2011-01-13 24.650 524,774 -780 0.48% 12,935,722
2011-01-13 2011-01-11 24.881 525,554 -7,797 0.49% 13,076,275
2011-01-12 2011-01-10 25.086 533,351 -780 0.49% 13,379,718
2011-01-10 2011-01-06 24.881 534,131 -3,119 0.49% 13,289,679
2011-01-07 2011-01-05 24.496 537,250 +8,577 0.50% 13,160,572
2011-01-05 2011-01-03 24.368 528,673 -3,899 0.49% 12,882,665
2011-01-04 2010-12-31 24.368 532,572 +2,340 0.49% 12,977,676
2011-01-03 2010-12-29 24.881 530,232 -3,119 0.49% 13,192,668
2010-12-29 2010-12-24 25.137 533,351 -3,899 0.49% 13,407,079
2010-12-23 2010-12-21 24.368 537,250 -780 0.50% 13,091,669
2010-12-22 2010-12-20 24.111 538,030 +3,899 0.50% 12,972,669
2010-12-16 2010-12-14 24.034 534,131 +2,339 0.49% 12,837,556
2010-12-15 2010-12-13 24.496 531,792 -780 0.49% 13,026,872
2010-12-14 2010-12-10 27.952 532,572 +6,238 0.49% 14,886,442
2010-12-13 2010-12-09 28.115 526,334 +46,930 0.49% 14,798,113
2010-12-10 2010-12-08 28.061 479,404 +2,932 0.47% 13,452,534
2010-12-09 2010-12-07 27.843 476,472 +5,873 0.47% 13,266,412
2010-12-08 2010-12-06 28.224 470,599 +1,468 0.46% 13,282,382
2010-12-07 2010-12-03 28.061 469,131 +45,515 0.46% 13,164,264
2010-12-06 2010-12-02 27.897 423,616 -1,468 0.42% 11,817,824
2010-12-03 2010-12-01 27.298 425,084 +1,468 0.42% 11,603,999
2010-12-02 2010-11-30 27.244 423,616 +12,480 0.42% 11,540,844
2010-12-01 2010-11-29 26.726 411,136 -14,682 0.40% 10,988,027
2010-11-30 2010-11-26 23.702 425,818 +734 0.42% 10,092,726
2010-11-22 2010-11-18 23.157 425,084 +734 0.42% 9,843,712
2010-11-19 2010-11-17 23.157 424,350 -2,936 0.42% 9,826,715
2010-11-18 2010-11-16 23.021 427,286 +3,670 0.42% 9,836,500
2010-11-17 2010-11-15 23.375 423,616 +1,468 0.42% 9,902,044
2010-11-16 2010-11-12 23.157 422,148 -3,670 0.41% 9,775,723
2010-11-15 2010-11-11 23.157 425,818 -3,671 0.42% 9,860,709
2010-11-09 2010-11-05 23.702 429,489 +734 0.42% 10,179,736
2010-11-08 2010-11-04 22.939 428,755 -1,468 0.42% 9,835,275
2010-11-01 2010-10-28 22.776 430,223 +5,873 0.42% 9,798,624
2010-10-29 2010-10-27 22.885 424,350 +1,468 0.42% 9,711,106
2010-10-28 2010-10-26 22.885 422,882 +1,468 0.42% 9,677,512
2010-10-27 2010-10-25 22.885 421,414 +4,405 0.41% 9,643,917
2010-10-26 2010-10-22 22.857 417,009 -734 0.41% 9,531,749
2010-10-21 2010-10-19 22.912 417,743 -3,671 0.41% 9,571,288
2010-10-20 2010-10-18 22.830 421,414 +1,469 0.41% 9,620,955
2010-10-18 2010-10-14 22.885 419,945 -1,469 0.41% 9,610,299
2010-10-13 2010-10-11 22.885 421,414 -1,468 0.41% 9,643,917
2010-10-12 2010-10-08 22.803 422,882 +3,671 0.42% 9,642,949
2010-10-11 2010-10-07 22.748 419,211 -734 0.41% 9,536,398
2010-10-07 2010-10-05 22.803 419,945 -734 0.41% 9,575,977
2010-10-06 2010-10-04 22.748 420,679 +2,202 0.41% 9,569,792
2010-10-05 2010-09-30 22.612 418,477 +2,936 0.41% 9,462,696
2010-10-04 2010-09-29 22.476 415,541 +735 0.41% 9,339,702
2010-09-29 2010-09-27 22.612 414,806 +5,138 0.41% 9,379,687
2010-09-28 2010-09-24 22.748 409,668 +11,012 0.40% 9,319,309
2010-09-22 2010-09-20 22.885 398,656 +2,937 0.39% 9,123,108
2010-09-20 2010-09-16 22.885 395,719 -2,203 0.39% 9,055,895
2010-09-17 2010-09-15 22.885 397,922 -734 0.39% 9,106,310
2010-09-16 2010-09-14 22.885 398,656 -734 0.39% 9,123,108
2010-09-15 2010-09-13 22.966 399,390 -13,948 0.39% 9,172,548
2010-09-14 2010-09-10 23.021 413,338 -5,139 0.41% 9,515,405
2010-09-13 2010-09-09 23.048 418,477 -2,202 0.41% 9,645,110
2010-09-10 2010-09-08 22.966 420,679 +2,936 0.41% 9,661,479
2010-09-09 2010-09-07 22.830 417,743 -5,139 0.41% 9,537,146
2010-09-08 2010-09-06 23.021 422,882 -3,670 0.42% 9,735,116
2010-09-07 2010-09-03 22.803 426,552 +2,202 0.42% 9,726,636
2010-09-06 2010-09-02 22.885 424,350 +734 0.42% 9,711,106
2010-09-03 2010-09-01 26.142 423,616 +27,162 0.42% 11,074,313
2010-09-02 2010-08-31 25.475 396,454 +42,123 0.39% 10,099,665
2010-09-01 2010-08-30 25.533 354,331 +6,893 0.37% 9,047,143
2010-08-31 2010-08-27 25.504 347,438 +17,233 0.36% 8,861,063
2010-08-30 2010-08-26 25.533 330,205 +5,514 0.35% 8,431,133
2010-08-27 2010-08-25 25.417 324,691 +2,068 0.34% 8,252,661
2010-08-26 2010-08-24 25.417 322,623 +689 0.34% 8,200,099
2010-08-24 2010-08-20 25.823 321,934 +690 0.34% 8,313,358
2010-08-23 2010-08-19 25.968 321,244 +4,136 0.34% 8,342,144
2010-08-20 2010-08-18 25.649 317,108 +3,446 0.33% 8,133,531
2010-08-18 2010-08-16 26.084 313,662 +3,447 0.33% 8,181,656
2010-08-17 2010-08-13 26.084 310,215 +5,514 0.32% 8,091,744
2010-08-16 2010-08-12 25.678 304,701 -2,068 0.32% 7,824,143
2010-08-12 2010-08-10 25.707 306,769 -689 0.32% 7,886,146
2010-08-11 2010-08-09 25.649 307,458 +3,446 0.32% 7,886,017
2010-08-10 2010-08-06 24.953 304,012 +690 0.32% 7,585,930
2010-08-06 2010-08-04 24.808 303,322 -2,068 0.32% 7,524,708
2010-08-04 2010-08-02 24.808 305,390 +689 0.32% 7,576,010
2010-08-03 2010-07-30 24.372 304,701 +1,379 0.32% 7,426,305
2010-08-02 2010-07-29 24.140 303,322 -5,653 0.32% 7,322,289
2010-07-29 2010-07-27 24.372 308,975 +3,447 0.32% 7,530,473
2010-07-28 2010-07-26 24.372 305,528 +6,893 0.32% 7,446,461
2010-07-27 2010-07-23 24.518 298,635 +4,825 0.31% 7,321,786
2010-07-26 2010-07-22 24.518 293,810 +23,436 0.31% 7,203,489
2010-07-23 2010-07-21 24.372 270,374 -689 0.28% 6,589,673
2010-07-22 2010-07-20 24.082 271,063 +4,825 0.28% 6,527,817
2010-07-21 2010-07-19 23.850 266,238 -1,378 0.28% 6,349,821
2010-07-20 2010-07-16 23.386 267,616 -8,961 0.28% 6,258,450
2010-07-16 2010-07-14 23.212 276,577 +2,067 0.29% 6,419,862
2010-07-15 2010-07-13 23.125 274,510 -2,067 0.29% 6,347,989
2010-07-13 2010-07-09 22.574 276,577 +6,893 0.29% 6,243,316
2010-07-12 2010-07-08 22.632 269,684 -6,204 0.28% 6,103,366
2010-07-09 2010-07-07 22.515 275,888 -2,068 0.29% 6,211,753
2010-07-08 2010-07-06 22.515 277,956 -689 0.29% 6,258,315
2010-07-07 2010-07-05 22.341 278,645 -7,031 0.29% 6,225,319
2010-07-06 2010-07-02 22.486 285,676 -1,379 0.30% 6,423,846
2010-07-05 2010-06-30 22.632 287,055 +1,379 0.30% 6,496,499
2010-07-02 2010-06-29 22.254 285,676 -5,515 0.30% 6,357,535
2010-06-30 2010-06-28 22.051 291,191 -32,604 0.30% 6,421,126
2010-06-29 2010-06-25 21.471 323,795 +4,136 0.34% 6,952,188
2010-06-28 2010-06-24 21.326 319,659 -1,378 0.33% 6,817,010
2010-06-25 2010-06-23 20.223 321,037 +2,757 0.34% 6,492,433
2010-06-24 2010-06-22 20.426 318,280 +41,358 0.33% 6,501,322
2010-06-21 2010-06-17 19.295 276,922 +7,582 0.29% 5,343,167
2010-06-17 2010-06-14 19.150 269,340 +13,786 0.28% 5,157,799
2010-06-14 2010-06-10 18.715 255,554 +1,379 0.27% 4,782,578
2010-06-11 2010-06-09 18.628 254,175 -1,379 0.27% 4,734,646
2010-06-02 2010-05-31 18.569 255,554 -2,757 0.27% 4,745,503
2010-06-01 2010-05-28 18.569 258,311 +4,825 0.27% 4,796,700
2010-05-31 2010-05-27 18.860 253,486 +690 0.26% 4,780,650
2010-05-28 2010-05-26 18.802 252,796 +3,446 0.26% 4,752,967
2010-05-19 2010-05-17 19.730 249,350 -2,068 0.26% 4,919,692
2010-04-30 2010-04-28 20.310 251,418 -689 0.26% 5,106,391
2010-04-22 2010-04-20 20.136 252,107 +2,757 0.26% 5,076,496
2010-04-20 2010-04-16 20.368 249,350 -1,379 0.26% 5,078,859
2010-04-15 2010-04-13 20.310 250,729 +6,893 0.26% 5,092,397
2010-04-14 2010-04-12 20.310 243,836 +10,340 0.25% 4,952,398
2010-04-13 2010-04-09 20.368 233,496 -5,514 0.24% 4,755,938
2010-04-12 2010-04-08 20.310 239,010 -2,068 0.25% 4,854,380
2010-04-01 2010-03-30 20.020 241,078 +4,136 0.25% 4,826,433
2010-03-31 2010-03-29 20.020 236,942 +2,067 0.25% 4,743,630
2010-03-29 2010-03-25 20.136 234,875 +1,379 0.25% 4,729,507
2010-03-25 2010-03-23 20.020 233,496 +689 0.24% 4,674,640
2010-03-18 2010-03-16 20.252 232,807 -689 0.24% 4,714,885
2010-03-17 2010-03-15 20.310 233,496 -57,212 0.24% 4,742,388
2010-03-03 2010-03-01 18.715 290,708 -7,582 0.30% 5,440,469
2010-03-02 2010-02-26 18.569 298,290 -1,379 0.31% 5,539,089
2010-02-08 2010-02-04 18.453 299,669 +689 0.31% 5,529,917
2010-01-29 2010-01-27 18.569 298,980 +7,583 0.31% 5,551,901
2010-01-26 2010-01-22 18.802 291,397 -26,194 0.30% 5,478,728
2010-01-15 2010-01-13 19.150 317,591 +689 0.33% 6,081,795
2010-01-11 2010-01-07 19.527 316,902 +3,447 0.33% 6,188,134
2010-01-07 2010-01-05 19.672 313,455 -689 0.33% 6,166,298
2010-01-06 2010-01-04 19.730 314,144 -10,340 0.33% 6,198,082
2010-01-05 2009-12-31 20.320 324,484 +1,379 0.34% 6,593,549
2010-01-04 2009-12-29 20.172 323,105 +7,075 0.34% 6,517,604
2009-12-22 2009-12-18 20.261 316,030 -6,742 0.34% 6,403,014
2009-12-16 2009-12-14 20.765 322,772 +16,181 0.34% 6,702,384
2009-12-15 2009-12-11 20.617 306,591 +24,271 0.33% 6,320,910
2009-12-10 2009-12-08 20.468 282,320 +13,485 0.30% 5,778,647
2009-12-09 2009-12-07 20.468 268,835 +10,113 0.29% 5,502,630
2009-12-08 2009-12-04 19.816 258,722 -3,371 0.28% 5,126,786
2009-12-07 2009-12-03 19.727 262,093 -2,023 0.28% 5,170,261
2009-12-04 2009-12-02 19.430 264,116 +1,348 0.28% 5,131,820
2009-12-03 2009-12-01 19.134 262,768 +675 0.28% 5,027,680
2009-12-02 2009-11-30 19.134 262,093 +3,371 0.28% 5,014,765
2009-12-01 2009-11-27 19.134 258,722 +2,697 0.28% 4,950,265
2009-11-25 2009-11-23 19.134 256,025 -2,023 0.27% 4,898,662
2009-11-23 2009-11-19 18.956 258,048 -1,349 0.28% 4,891,440
2009-11-20 2009-11-18 18.837 259,397 -6,742 0.28% 4,886,232
2009-11-18 2009-11-16 18.748 266,139 +1,349 0.28% 4,989,546
2009-11-17 2009-11-13 18.184 264,790 -674 0.28% 4,815,013
2009-11-13 2009-11-11 17.799 265,464 -6,743 0.28% 4,724,896
2009-11-12 2009-11-10 17.799 272,207 -6,742 0.29% 4,844,913
2009-11-11 2009-11-09 17.739 278,949 +2,697 0.30% 4,948,361
2009-11-10 2009-11-06 17.443 276,252 +2,023 0.30% 4,818,570
2009-11-09 2009-11-05 17.354 274,229 -3,371 0.29% 4,758,879
2009-11-06 2009-11-04 17.502 277,600 -6,742 0.30% 4,858,552
2009-11-05 2009-11-03 17.413 284,342 +42,475 0.30% 4,951,246
2009-10-28 2009-10-23 16.315 241,867 +1,348 0.26% 3,946,160
2009-10-20 2009-10-16 16.434 240,519 +2,697 0.26% 3,952,706
2009-10-19 2009-10-15 16.553 237,822 +674 0.25% 3,936,603
2009-10-14 2009-10-12 16.612 237,148 -2,022 0.25% 3,939,516
2009-10-13 2009-10-09 16.553 239,170 -3,371 0.26% 3,958,916
2009-10-06 2009-10-02 16.404 242,541 -3,371 0.26% 3,978,741
2009-09-29 2009-09-25 17.027 245,912 +1,348 0.26% 4,187,232
2009-09-28 2009-09-24 17.027 244,564 +674 0.26% 4,164,279
2009-09-23 2009-09-21 16.909 243,890 -6,068 0.26% 4,123,863
2009-09-21 2009-09-17 17.176 249,958 +2,697 0.27% 4,293,199
2009-09-18 2009-09-16 19.601 247,261 -8,764 0.26% 4,846,633
2009-09-17 2009-09-15 19.601 256,025 +17,201 0.27% 5,018,419
2009-09-16 2009-09-14 19.443 238,824 +6,306 0.27% 4,643,383
2009-09-14 2009-09-10 19.379 232,518 -2,522 0.27% 4,506,027
2009-09-09 2009-09-07 19.189 235,040 +630 0.27% 4,510,173
2009-09-07 2009-09-03 19.030 234,410 +631 0.27% 4,460,910
2009-09-03 2009-09-01 19.094 233,779 +3,783 0.27% 4,463,731
2009-09-02 2009-08-31 19.062 229,996 +631 0.26% 4,384,204
2009-09-01 2009-08-28 19.062 229,365 -1,261 0.26% 4,372,176
2009-08-27 2009-08-25 19.030 230,626 -3,153 0.26% 4,388,899
2009-08-24 2009-08-20 19.030 233,779 +6,306 0.27% 4,448,902
2009-08-20 2009-08-18 18.999 227,473 +1,891 0.26% 4,321,681
2009-08-19 2009-08-17 18.872 225,582 -14,503 0.26% 4,257,135
2009-08-12 2009-08-10 19.094 240,085 -9,458 0.27% 4,584,137
2009-08-11 2009-08-07 18.681 249,543 +630 0.29% 4,661,833
2009-08-07 2009-08-05 18.967 248,913 -3,153 0.28% 4,721,117
2009-08-06 2009-08-04 18.713 252,066 -3,153 0.29% 4,716,961
2009-08-05 2009-08-03 18.999 255,219 +16,395 0.29% 4,848,818
2009-08-04 2009-07-31 18.713 238,824 +11,351 0.27% 4,469,161
2009-08-03 2009-07-30 18.713 227,473 -1,577 0.26% 4,256,748
2009-07-31 2009-07-29 18.713 229,050 +3,784 0.26% 4,286,258
2009-07-30 2009-07-28 18.935 225,266 +5,044 0.26% 4,265,461
2009-07-29 2009-07-27 19.030 220,222 -3,783 0.25% 4,190,907
2009-07-28 2009-07-24 18.523 224,005 +4,414 0.26% 4,149,221
2009-07-27 2009-07-23 18.364 219,591 -2,523 0.25% 4,032,637
2009-07-24 2009-07-22 17.920 222,114 -1,261 0.25% 3,980,342
2009-07-23 2009-07-21 17.889 223,375 -3,783 0.26% 3,995,855
2009-07-22 2009-07-20 18.015 227,158 -2,522 0.26% 4,092,347
2009-07-21 2009-07-17 17.064 229,680 -14,504 0.26% 3,919,237
2009-07-20 2009-07-16 16.493 244,184 -14,503 0.28% 4,027,324
2009-07-17 2009-07-15 15.827 258,687 +3,153 0.30% 4,094,220
2009-07-08 2009-07-06 15.224 255,534 -3,153 0.29% 3,890,326
2009-07-03 2009-06-30 14.495 258,687 -1,891 0.30% 3,749,616
2009-07-02 2009-06-29 14.590 260,578 -631 0.30% 3,801,821
2009-06-26 2009-06-24 14.431 261,209 -3,153 0.30% 3,769,603
2009-06-25 2009-06-23 14.431 264,362 -630 0.30% 3,815,105
2009-06-17 2009-06-15 15.224 264,992 -631 0.30% 4,034,317
2009-06-16 2009-06-12 15.224 265,623 -1,576 0.30% 4,043,924
2009-06-12 2009-06-10 15.161 267,199 +1,891 0.31% 4,050,968
2009-06-11 2009-06-09 15.193 265,308 -630 0.30% 4,030,713
2009-06-09 2009-06-05 15.383 265,938 -2,523 0.30% 4,090,894
2009-06-05 2009-06-03 15.700 268,461 -630 0.31% 4,214,853
2009-06-03 2009-06-01 15.541 269,091 +3,153 0.31% 4,182,070
2009-06-02 2009-05-29 15.224 265,938 +2,522 0.30% 4,048,719
2009-06-01 2009-05-27 15.066 263,416 -631 0.30% 3,968,550
2009-05-29 2009-05-26 14.844 264,047 -630 0.30% 3,919,432
2009-05-27 2009-05-25 14.844 264,677 -1,892 0.30% 3,928,784
2009-05-25 2009-05-21 14.178 266,569 +7,567 0.30% 3,779,316
2009-05-22 2009-05-20 13.797 259,002 -5,045 0.30% 3,573,456
2009-05-21 2009-05-19 13.258 264,047 +1,262 0.30% 3,500,689
2009-05-20 2009-05-18 13.258 262,785 +5,044 0.30% 3,483,958
2009-05-14 2009-05-12 12.306 257,741 -2,522 0.29% 3,171,840
2009-05-13 2009-05-11 12.053 260,263 -2,522 0.30% 3,136,838
2009-05-12 2009-05-08 11.355 262,785 -11,981 0.30% 2,983,868
2009-05-11 2009-05-07 11.387 274,766 -2,523 0.31% 3,128,625
2009-05-08 2009-05-06 11.101 277,289 -12,611 0.32% 3,078,199
2009-05-06 2009-05-04 9.832 289,900 -4,414 0.33% 2,850,401
2009-04-30 2009-04-28 9.008 294,314 -1,892 0.34% 2,651,095
2009-04-29 2009-04-27 9.579 296,206 -3,153 0.34% 2,837,245
2009-04-24 2009-04-22 9.515 299,359 -3,152 0.34% 2,848,457
2009-04-23 2009-04-21 9.325 302,511 -3,153 0.35% 2,820,880
2009-04-22 2009-04-20 9.515 305,664 +1,261 0.35% 2,908,450
2009-04-20 2009-04-16 9.483 304,403 -6,936 0.35% 2,886,796
2009-04-17 2009-04-15 9.388 311,339 -5,045 0.36% 2,922,949
2009-04-16 2009-04-14 9.452 316,384 -1,261 0.36% 2,990,383
2009-04-14 2009-04-08 8.817 317,645 +15,764 0.36% 2,800,805
2009-04-09 2009-04-07 9.039 301,881 +6,936 0.34% 2,728,831
2009-04-08 2009-04-06 8.722 294,945 +3,784 0.34% 2,572,585
2009-04-06 2009-04-02 8.405 291,161 +10,720 0.33% 2,447,232
2009-04-03 2009-04-01 8.151 280,441 +5,044 0.32% 2,285,971
2009-04-02 2009-03-31 8.183 275,397 +4,414 0.31% 2,253,590
2009-03-31 2009-03-27 8.564 270,983 +1,892 0.31% 2,320,608
2009-03-27 2009-03-25 8.373 269,091 +630 0.31% 2,253,197
2009-03-25 2009-03-23 8.405 268,461 +3,784 0.31% 2,256,437
2009-03-24 2009-03-20 8.246 264,677 +2,522 0.30% 2,182,658
2009-03-23 2009-03-19 7.929 262,155 +12,612 0.30% 2,078,711
2009-03-19 2009-03-17 7.676 249,543 +2,522 0.29% 1,915,388
2009-03-18 2009-03-16 7.676 247,021 +3,153 0.28% 1,896,030
2009-03-17 2009-03-13 7.612 243,868 +3,153 0.28% 1,856,360
2009-03-16 2009-03-12 7.358 240,715 +3,152 0.28% 1,771,280
2009-03-13 2009-03-11 7.390 237,563 +6,937 0.27% 1,755,621
2009-03-12 2009-03-10 7.295 230,626 +8,197 0.26% 1,682,411
2009-03-11 2009-03-09 7.295 222,429 +1,892 0.25% 1,622,614
2009-02-23 2009-02-19 10.784 220,537 +3,783 0.25% 2,378,244
2009-02-03 2009-01-30 11.482 216,754 +631 0.25% 2,488,695
2009-01-20 2009-01-16 11.926 216,123 -631 0.25% 2,577,418
2009-01-16 2009-01-14 12.338 216,754 -630 0.25% 2,674,316
2009-01-09 2009-01-07 12.687 217,384 +1,261 0.25% 2,757,932
2008-12-29 2008-12-22 12.390 216,123 +3,128 0.25% 2,677,870
2008-12-22 2008-12-18 12.519 212,995 -5,593 0.25% 2,666,532
2008-12-18 2008-12-16 13.195 218,588 -3,107 0.25% 2,884,284
2008-12-11 2008-12-09 12.938 221,695 -6,836 0.26% 2,868,202
2008-12-02 2008-11-28 16.027 228,531 +5,593 0.26% 3,662,708
2008-12-01 2008-11-27 15.448 222,938 -1,243 0.26% 3,443,921
2008-11-28 2008-11-26 15.062 224,181 -3,729 0.26% 3,376,544
2008-11-26 2008-11-24 14.096 227,910 -8,078 0.26% 3,212,664
2008-11-25 2008-11-21 13.517 235,988 -1,865 0.27% 3,189,826
2008-11-24 2008-11-20 11.586 237,853 -6,214 0.28% 2,755,745
2008-11-21 2008-11-19 9.655 244,067 +2,486 0.28% 2,356,450
2008-11-19 2008-11-17 11.264 241,581 -3,108 0.28% 2,721,189
2008-11-17 2008-11-13 12.905 244,689 +5,593 0.28% 3,157,815
2008-11-07 2008-11-05 19.181 239,096 -2,485 0.28% 4,586,130
2008-11-04 2008-10-31 17.701 241,581 -1,243 0.28% 4,276,153
2008-11-03 2008-10-30 17.540 242,824 -18,644 0.28% 4,259,081
2008-10-30 2008-10-28 15.480 261,468 -3,107 0.30% 4,047,543
2008-10-29 2008-10-27 14.965 264,575 -4,971 0.31% 3,959,402
2008-10-28 2008-10-24 15.094 269,546 -7,458 0.31% 4,068,493
2008-10-27 2008-10-23 14.965 277,004 -621 0.32% 4,145,404
2008-10-22 2008-10-20 14.161 277,625 -3,107 0.32% 3,931,326
2008-10-17 2008-10-15 14.096 280,732 -3,729 0.32% 3,957,253
2008-10-16 2008-10-14 14.965 284,461 +4,350 0.33% 4,256,999
2008-10-10 2008-10-08 17.701 280,111 +621 0.32% 4,958,162
2008-10-03 2008-09-30 18.023 279,490 +3,108 0.32% 5,037,118
2008-09-29 2008-09-25 18.763 276,382 +6,214 0.32% 5,185,685
2008-09-26 2008-09-24 18.666 270,168 +2,486 0.31% 5,043,009
2008-09-22 2008-09-18 20.612 267,682 -1,864 0.31% 5,517,350
2008-09-19 2008-09-17 20.949 269,546 +13,998 0.31% 5,646,848
2008-09-17 2008-09-12 21.794 255,548 +592 0.31% 5,569,468
2008-09-16 2008-09-11 21.456 254,956 +592 0.31% 5,470,418
2008-09-12 2008-09-10 22.707 254,364 +2,959 0.31% 5,775,724
2008-09-10 2008-09-08 23.653 251,405 +592 0.30% 5,946,391
2008-09-09 2008-09-05 22.673 250,813 +1,184 0.30% 5,686,618
2008-09-08 2008-09-04 23.146 249,629 +1,776 0.30% 5,777,862
2008-09-05 2008-09-03 23.653 247,853 +3,551 0.30% 5,862,377
2008-09-03 2008-09-01 23.653 244,302 +5,327 0.30% 5,778,386
2008-09-02 2008-08-29 23.653 238,975 +592 0.29% 5,652,389
2008-08-26 2008-08-21 24.464 238,383 -2,368 0.29% 5,831,703
2008-08-05 2008-08-01 26.390 240,751 -5,327 0.29% 6,353,319
2008-08-04 2008-07-31 26.626 246,078 -2,959 0.30% 6,552,100
2008-08-01 2008-07-30 26.626 249,037 +592 0.30% 6,630,887
2008-07-31 2008-07-29 26.457 248,445 -592 0.30% 6,573,150
2008-07-30 2008-07-28 26.457 249,037 -592 0.30% 6,588,813
2008-07-29 2008-07-25 26.356 249,629 -1,184 0.30% 6,579,171
2008-07-28 2008-07-24 26.288 250,813 +3,551 0.30% 6,593,426
2008-07-25 2008-07-23 25.849 247,262 -2,959 0.30% 6,391,464
2008-07-24 2008-07-22 25.376 250,221 -1,184 0.30% 6,349,583
2008-07-23 2008-07-21 25.072 251,405 +592 0.30% 6,303,175
2008-07-22 2008-07-18 24.666 250,813 -2,959 0.30% 6,186,634
2008-07-21 2008-07-17 24.464 253,772 -592 0.31% 6,208,173
2008-07-18 2008-07-16 24.362 254,364 -2,960 0.31% 6,196,871
2008-07-17 2008-07-15 24.396 257,324 -2,367 0.31% 6,277,678
2008-07-15 2008-07-11 24.396 259,691 +591 0.31% 6,335,423
2008-07-14 2008-07-10 24.227 259,100 -1,775 0.31% 6,277,231
2008-07-11 2008-07-09 24.058 260,875 -6,215 0.32% 6,276,160
2008-07-03 2008-06-30 23.653 267,090 -2,960 0.32% 6,317,383
2008-06-30 2008-06-26 23.788 270,050 -1,184 0.33% 6,423,894
2008-06-27 2008-06-25 23.957 271,234 -4,143 0.33% 6,497,883
2008-06-26 2008-06-24 23.551 275,377 -2,959 0.33% 6,485,478
2008-06-25 2008-06-23 23.416 278,336 +1,183 0.34% 6,517,547
2008-06-24 2008-06-20 23.416 277,153 -1,183 0.34% 6,489,845
2008-06-17 2008-06-13 22.504 278,336 +5,919 0.34% 6,263,616
2008-06-16 2008-06-12 22.639 272,417 -2,368 0.33% 6,167,235
2008-06-12 2008-06-10 22.470 274,785 +5,919 0.33% 6,174,420
2008-06-02 2008-05-29 23.213 268,866 +2,960 0.33% 6,241,287
2008-05-16 2008-05-14 22.977 265,906 -1,776 0.32% 6,109,682
2008-04-29 2008-04-25 21.625 267,682 +592 0.32% 5,788,695
2008-04-28 2008-04-24 21.490 267,090 -592 0.32% 5,739,793
2008-04-25 2008-04-23 21.456 267,682 +1,184 0.32% 5,743,471
2008-04-21 2008-04-17 21.287 266,498 -4,736 0.32% 5,673,042
2008-04-09 2008-04-07 21.591 271,234 -2,367 0.33% 5,856,343
2008-04-08 2008-04-03 21.456 273,601 +7,103 0.33% 5,870,471
2008-04-03 2008-04-01 20.679 266,498 -5,919 0.32% 5,510,955
2008-04-02 2008-03-31 20.679 272,417 +5,327 0.33% 5,633,355
2008-04-01 2008-03-28 21.287 267,090 +1,184 0.32% 5,685,644
2008-03-31 2008-03-27 20.949 265,906 -1,615 0.32% 5,570,592
2008-03-27 2008-03-25 20.443 267,521 -7,695 0.32% 5,468,834
2008-03-20 2008-03-18 20.679 275,216 -1,775 0.33% 5,691,236
2008-03-19 2008-03-17 20.612 276,991 +4,735 0.34% 5,709,223
2008-03-18 2008-03-14 21.456 272,256 +1,184 0.33% 5,841,612
2008-03-17 2008-03-13 21.287 271,072 +2,367 0.33% 5,770,411
2008-03-13 2008-03-11 23.044 268,705 +3,552 0.33% 6,192,153
2008-03-12 2008-03-10 23.653 265,153 +1,184 0.32% 6,271,568
2008-03-10 2008-03-06 24.497 263,969 -1,184 0.32% 6,466,547
2008-03-04 2008-02-29 24.666 265,153 +1,775 0.32% 6,540,349
2008-02-29 2008-02-27 25.173 263,378 +4,144 0.32% 6,630,057
2008-02-25 2008-02-21 24.666 259,234 +2,959 0.31% 6,394,349
2008-02-20 2008-02-18 25.275 256,275 +2,960 0.31% 6,477,231
2008-02-18 2008-02-14 24.599 253,315 +4,735 0.31% 6,231,230
2008-02-05 2008-02-01 25.275 248,580 +1,776 0.30% 6,282,743
2008-02-04 2008-01-31 25.308 246,804 +1,183 0.30% 6,246,195
2008-01-30 2008-01-28 24.835 245,621 +3,552 0.30% 6,100,064
2008-01-29 2008-01-25 25.748 242,069 -1,184 0.29% 6,232,692
2008-01-28 2008-01-24 25.748 243,253 -1,776 0.30% 6,263,177
2008-01-21 2008-01-17 25.849 245,029 +592 0.30% 6,333,743
2008-01-18 2008-01-16 25.849 244,437 +4,735 0.30% 6,318,441
2008-01-15 2008-01-11 27.201 239,702 -95 0.29% 6,520,022
2008-01-14 2008-01-10 27.201 239,797 -592 0.29% 6,522,606
2008-01-11 2008-01-09 26.829 240,389 +592 0.29% 6,449,360
2008-01-10 2008-01-08 27.099 239,797 -2,960 0.29% 6,498,298
2008-01-09 2008-01-07 27.032 242,757 -1,183 0.29% 6,562,106
2008-01-08 2008-01-04 27.369 243,940 +7,102 0.30% 6,676,511
2008-01-07 2008-01-03 26.356 236,838 +2,368 0.29% 6,242,054
2008-01-04 2008-01-02 27.369 234,470 -1,184 0.28% 6,417,322
2008-01-03 2007-12-31 27.032 235,654 +7,103 0.29% 6,370,101
2007-12-28 2007-12-24 28.597 228,551 +1,184 0.28% 6,535,765
2007-12-27 2007-12-20 28.252 227,367 +4,383 0.28% 6,423,570
2007-12-21 2007-12-19 28.114 222,984 +580 0.28% 6,269,012
2007-12-20 2007-12-18 28.252 222,404 -580 0.28% 6,283,356
2007-12-19 2007-12-17 27.563 222,984 -1,742 0.28% 6,146,090
2007-12-17 2007-12-13 28.597 224,726 -1,741 0.28% 6,426,383
2007-12-14 2007-12-12 30.009 226,467 +1,161 0.28% 6,796,077
2007-12-11 2007-12-07 30.147 225,306 -2,903 0.28% 6,792,287
2007-12-10 2007-12-06 30.319 228,209 +1,161 0.28% 6,919,117
2007-12-07 2007-12-05 30.664 227,048 -580 0.28% 6,962,142
2007-12-05 2007-12-03 29.802 227,628 -3,483 0.28% 6,783,862
2007-12-04 2007-11-30 29.975 231,111 +2,322 0.29% 6,927,477
2007-12-03 2007-11-29 29.802 228,789 -16,254 0.28% 6,818,463
2007-11-27 2007-11-23 29.217 245,043 -1,741 0.30% 7,159,346
2007-11-26 2007-11-22 29.355 246,784 -1,161 0.31% 7,244,223
2007-11-23 2007-11-21 29.596 247,945 +1,161 0.31% 7,338,102
2007-11-21 2007-11-19 29.630 246,784 -1,742 0.31% 7,312,244
2007-11-20 2007-11-16 29.630 248,526 +2,322 0.31% 7,363,859
2007-11-16 2007-11-14 29.802 246,204 +8,708 0.30% 7,337,471
2007-11-15 2007-11-13 29.458 237,496 +1,161 0.29% 6,996,126
2007-11-14 2007-11-12 29.458 236,335 +1,160 0.29% 6,961,925
2007-11-12 2007-11-08 29.975 235,175 -1,160 0.29% 7,049,294
2007-11-09 2007-11-07 30.319 236,335 +2,902 0.29% 7,165,491
2007-11-06 2007-11-02 30.664 233,433 -4,644 0.29% 7,157,930
2007-11-05 2007-11-01 30.733 238,077 -1,161 0.29% 7,316,738
2007-11-02 2007-10-31 30.974 239,238 -8,707 0.30% 7,410,117
2007-11-01 2007-10-30 31.008 247,945 +1,741 0.31% 7,688,349
2007-10-31 2007-10-29 31.353 246,204 -2,322 0.30% 7,719,190
2007-10-30 2007-10-26 30.595 248,526 +1,161 0.31% 7,603,613
2007-10-29 2007-10-25 30.974 247,365 -1,741 0.31% 7,661,841
2007-10-26 2007-10-24 30.664 249,106 -2,322 0.31% 7,638,523
2007-10-25 2007-10-23 30.664 251,428 -5,630 0.31% 7,709,724
2007-10-24 2007-10-22 30.491 257,058 -9,287 0.32% 7,838,078
2007-10-18 2007-10-16 30.836 266,345 -4,644 0.33% 8,213,018
2007-10-17 2007-10-15 31.697 270,989 +580 0.34% 8,589,635
2007-10-16 2007-10-12 31.801 270,409 -6,966 0.33% 8,599,200
2007-10-15 2007-10-11 32.318 277,375 +5,225 0.34% 8,964,073
2007-10-12 2007-10-10 30.664 272,150 -3,483 0.34% 8,345,139
2007-10-11 2007-10-09 30.009 275,633 -1,742 0.34% 8,271,506
2007-10-09 2007-10-05 30.147 277,375 -1,741 0.34% 8,362,008
2007-10-08 2007-10-04 29.113 279,116 -581 0.35% 8,125,997
2007-10-05 2007-10-03 29.561 279,697 -2,322 0.35% 8,268,187
2007-09-28 2007-09-25 30.664 282,019 +1,161 0.35% 8,647,759
2007-09-27 2007-09-24 30.664 280,858 -1,161 0.35% 8,612,159
2007-09-25 2007-09-21 30.354 282,019 -1,161 0.35% 8,560,310
2007-09-24 2007-09-20 30.147 283,180 -1,161 0.35% 8,537,011
2007-09-20 2007-09-18 29.768 284,341 -1,741 0.35% 8,464,249
2007-09-18 2007-09-14 29.561 286,082 +1,161 0.35% 8,456,936
2007-09-17 2007-09-13 29.906 284,921 -2,903 0.35% 8,520,781
2007-09-13 2007-09-11 29.733 287,824 +11,610 0.36% 8,558,014
2007-09-12 2007-09-10 29.561 276,214 -1,161 0.34% 8,165,226
2007-09-11 2007-09-07 29.733 277,375 -1,161 0.34% 8,247,329
2007-09-07 2007-09-05 29.389 278,536 -1,161 0.34% 8,185,884
2007-09-05 2007-09-03 29.458 279,697 +581 0.35% 8,239,278
2007-09-04 2007-08-31 30.147 279,116 -2,903 0.35% 8,414,494
2007-08-31 2007-08-29 29.286 282,019 +2,903 0.35% 8,259,096
2007-08-30 2007-08-28 29.113 279,116 +1,161 0.35% 8,125,997
2007-08-29 2007-08-27 29.389 277,955 -5,805 0.34% 8,168,809
2007-08-27 2007-08-23 28.941 283,760 +580 0.35% 8,212,316
2007-08-24 2007-08-22 28.941 283,180 +1,161 0.35% 8,195,531
2007-08-23 2007-08-21 28.769 282,019 -580 0.35% 8,113,347
2007-08-22 2007-08-20 30.701 282,599 -3,567 0.35% 8,676,102
2007-08-21 2007-08-17 29.523 286,166 +8,302 0.35% 8,448,490
2007-08-17 2007-08-15 30.701 277,864 -2,801 0.36% 8,530,732
2007-08-16 2007-08-14 31.772 280,665 -1,681 0.36% 8,917,309
2007-08-15 2007-08-13 31.772 282,346 -2,241 0.36% 8,970,718
2007-08-13 2007-08-09 32.343 284,587 -560 0.36% 9,204,471
2007-08-10 2007-08-08 32.343 285,147 -3,922 0.37% 9,222,583
2007-08-09 2007-08-07 32.236 289,069 +1,121 0.37% 9,318,475
2007-08-08 2007-08-06 31.951 287,948 -8,404 0.37% 9,200,103
2007-08-07 2007-08-03 32.629 296,352 -2,241 0.38% 9,669,625
2007-08-06 2007-08-02 32.665 298,593 -1,120 0.38% 9,753,406
2007-08-03 2007-08-01 33.200 299,713 -10,645 0.38% 9,950,482
2007-08-02 2007-07-31 33.557 310,358 -5,602 0.40% 10,414,690
2007-08-01 2007-07-30 32.950 315,960 -6,723 0.40% 10,410,926
2007-07-31 2007-07-27 32.593 322,683 -560 0.41% 10,517,256
2007-07-30 2007-07-26 33.200 323,243 -1,121 0.41% 10,731,678
2007-07-27 2007-07-25 33.236 324,364 -6,162 0.42% 10,780,475
2007-07-26 2007-07-24 33.093 330,526 -6,723 0.42% 10,938,076
2007-07-25 2007-07-23 32.843 337,249 -2,802 0.43% 11,076,284
2007-07-24 2007-07-20 32.700 340,051 -5,042 0.44% 11,119,752
2007-07-23 2007-07-19 32.058 345,093 -12,885 0.44% 11,062,876
2007-07-20 2007-07-18 31.594 357,978 -2,801 0.46% 11,309,807
2007-07-19 2007-07-17 32.308 360,779 -5,603 0.46% 11,655,889
2007-07-18 2007-07-16 32.415 366,382 +2,241 0.47% 11,876,147
2007-07-17 2007-07-13 32.557 364,141 -2,801 0.47% 11,855,503
2007-07-16 2007-07-12 32.236 366,942 +560 0.47% 11,828,801
2007-07-13 2007-07-11 32.522 366,382 -9,524 0.47% 11,915,385
2007-07-12 2007-07-10 32.129 375,906 -4,482 0.48% 12,077,508
2007-07-11 2007-07-09 32.093 380,388 -2,801 0.49% 12,207,931
2007-07-10 2007-07-06 31.201 383,189 -3,922 0.49% 11,955,838
2007-07-09 2007-07-05 31.129 387,111 -6,162 0.50% 12,050,569
2007-07-06 2007-07-04 30.808 393,273 -6,723 0.50% 12,116,034
2007-07-05 2007-07-03 30.701 399,996 -3,922 0.51% 12,280,320
2007-07-04 2007-06-29 30.416 403,918 +9,524 0.52% 12,285,374
2007-06-28 2007-06-26 30.737 394,394 +2,241 0.51% 12,122,411
2007-06-27 2007-06-25 31.022 392,153 -9,524 0.50% 12,165,526
2007-06-26 2007-06-22 31.058 401,677 0.51% 12,475,323

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top