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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 9.080 22,427 +0 0.00% 203,637
2025-10-13 2025-10-09 9.260 22,427 +0 0.00% 207,674
2025-10-10 2025-10-08 9.030 22,427 +0 0.00% 202,516
2025-10-09 2025-10-06 8.900 22,427 +0 0.00% 199,600
2025-10-08 2025-10-03 9.090 22,427 +0 0.00% 203,861
2025-10-06 2025-10-02 8.800 22,427 +0 0.00% 197,358
2025-10-03 2025-09-30 9.100 22,427 +0 0.00% 204,086
2025-10-02 2025-09-29 9.460 22,427 +0 0.00% 212,159
2025-09-30 2025-09-26 9.500 22,427 +0 0.00% 213,056
2025-09-29 2025-09-25 9.510 22,427 +0 0.00% 213,281
2025-09-26 2025-09-24 9.800 22,427 +0 0.00% 219,785
2025-09-25 2025-09-23 9.710 22,427 +0 0.00% 217,766
2025-09-24 2025-09-22 10.000 22,427 +0 0.00% 224,270
2025-09-23 2025-09-19 10.270 22,427 +0 0.00% 230,325
2025-09-22 2025-09-18 10.150 22,427 +0 0.00% 227,634
2025-09-19 2025-09-17 10.500 22,427 +0 0.00% 235,484
2025-09-18 2025-09-16 10.700 22,427 +0 0.00% 239,969
2025-09-17 2025-09-15 10.980 22,427 +0 0.00% 246,248
2025-09-16 2025-09-12 11.010 22,427 +0 0.00% 246,921
2025-09-15 2025-09-11 10.940 22,427 +0 0.00% 245,351
2025-09-12 2025-09-10 10.900 22,427 +0 0.00% 244,454
2025-09-11 2025-09-09 10.780 22,427 +0 0.00% 241,763
2025-09-10 2025-09-08 10.840 22,427 +0 0.00% 243,109
2025-09-09 2025-09-05 11.100 22,427 +0 0.00% 248,940
2025-09-08 2025-09-04 11.000 22,427 +0 0.00% 246,697
2025-09-05 2025-09-03 10.770 22,427 +0 0.00% 241,539
2025-09-04 2025-09-02 10.930 22,427 +0 0.00% 245,127
2025-09-03 2025-09-01 10.740 22,427 +0 0.00% 240,866
2025-09-02 2025-08-29 10.710 22,427 +0 0.00% 240,193
2025-09-01 2025-08-28 10.880 22,427 +0 0.00% 244,006
2025-08-29 2025-08-27 10.850 22,427 +0 0.00% 243,333
2025-08-28 2025-08-26 10.780 22,427 +0 0.00% 241,763
2025-08-27 2025-08-25 11.020 22,427 +0 0.00% 247,146
2025-08-26 2025-08-22 10.780 22,427 +0 0.00% 241,763
2025-08-25 2025-08-21 10.610 22,427 +0 0.00% 237,950
2025-08-22 2025-08-20 10.500 22,427 +0 0.00% 235,484
2025-08-21 2025-08-19 10.170 22,427 +0 0.00% 228,083
2025-08-20 2025-08-18 9.980 22,427 -5,000 0.00% 223,821
2025-08-11 2025-08-07 10.350 27,427 -6,000 0.01% 283,869
2025-08-06 2025-08-04 10.470 33,427 -4,000 0.01% 349,981
2025-08-04 2025-07-31 10.780 37,427 +4,000 0.01% 403,463
2025-08-01 2025-07-30 10.640 33,427 +6,000 0.01% 355,663
2025-07-17 2025-07-15 10.580 27,427 -5,000 0.01% 290,178
2025-07-03 2025-06-30 9.321 32,427 +422 0.01% 302,262
2025-05-20 2025-05-16 7.700 32,005 -9,870 0.01% 246,446
2025-02-12 2025-02-10 3.698 41,875 -2,961 0.01% 154,859
2025-01-23 2025-01-21 3.344 44,836 -1,174 0.01% 149,910
2024-07-04 2024-07-02 2.700 46,010 +2,156 0.01% 124,230
2023-06-26 2023-06-21 2.262 43,854 +2,645 0.01% 99,218
2023-05-17 2023-05-15 2.432 41,209 -44 0.01% 100,226
2023-05-08 2023-05-04 2.443 41,253 -10,608 0.01% 100,800
2022-07-20 2022-07-18 2.624 51,861 -2,652 0.01% 136,107
2022-07-19 2022-07-15 2.511 54,513 -8,840 0.01% 136,900
2022-06-29 2022-06-27 3.006 63,353 +3,041 0.02% 190,459
2021-12-15 2021-12-13 3.327 60,312 -827 0.02% 200,667
2021-11-22 2021-11-18 3.529 61,139 -4,208 0.02% 215,769
2021-06-30 2021-06-28 3.826 65,347 -1,178 0.02% 250,032
2021-06-29 2021-06-25 2.727 66,525 -1 0.02% 181,391
2021-06-28 2021-06-24 2.575 66,526 -27,408 0.02% 171,316
2021-06-03 2021-06-01 2.272 93,934 -49,432 0.02% 213,438
2021-05-27 2021-05-25 2.373 143,366 +23,766 0.03% 340,237
2021-04-16 2021-04-14 2.525 119,600 +11,882 0.02% 301,952
2021-03-26 2021-03-24 2.424 107,718 -23,765 0.02% 261,076
2021-03-23 2021-03-19 2.626 131,483 +23,765 0.02% 345,231
2021-02-26 2021-02-24 2.676 107,718 -4,159 0.02% 288,271
2021-01-05 2020-12-31 2.424 111,877 +4,159 0.02% 271,156
2020-12-30 2020-12-28 2.272 107,718 -1,188 0.02% 244,759
2020-12-10 2020-12-08 2.171 108,906 -475 0.02% 236,460
2020-12-04 2020-12-02 2.222 109,381 +35,648 0.02% 243,014
2020-12-01 2020-11-27 2.272 73,733 -18,418 0.01% 167,537
2020-11-25 2020-11-23 1.969 92,151 -4 0.02% 181,469
2020-11-20 2020-11-18 1.868 92,155 +4 0.02% 172,170
2020-10-20 2020-10-16 1.969 92,151 +17,824 0.02% 181,469
2020-08-26 2020-08-24 2.525 74,327 -41,590 0.01% 187,652
2020-08-13 2020-08-11 2.525 115,917 +41,590 0.02% 292,654
2020-07-29 2020-07-27 2.323 74,327 -61,196 0.01% 172,640
2020-07-23 2020-07-21 2.575 135,523 +19,606 0.03% 348,996
2020-07-22 2020-07-20 2.676 115,917 +41,590 0.02% 310,213
2020-07-17 2020-07-15 2.323 74,327 -59,414 0.01% 172,640
2020-07-08 2020-07-06 1.969 133,741 +59,414 0.02% 263,370
2020-05-20 2020-05-18 2.323 74,327 -832 0.01% 172,640
2020-04-07 2020-04-03 2.272 75,159 -3 0.01% 170,777
2020-03-24 2020-03-20 2.373 75,162 -1,188 0.01% 178,375
2020-03-10 2020-03-06 2.575 76,350 +20 0.01% 196,615
2019-12-30 2019-12-24 2.777 76,330 -17,824 0.01% 211,980
2019-12-16 2019-12-12 2.777 94,154 -5,644 0.02% 261,480
2019-12-12 2019-12-10 2.727 99,798 +5,644 0.02% 272,115
2019-12-04 2019-12-02 2.777 94,154 -5,644 0.02% 261,480
2019-11-21 2019-11-19 2.727 99,798 -8,567 0.02% 272,115
2019-11-19 2019-11-15 2.676 108,365 +5,644 0.02% 290,003
2019-11-18 2019-11-14 2.727 102,721 -1,783 0.02% 280,085
2019-09-25 2019-09-23 2.727 104,504 +23,766 0.02% 284,947
2019-08-15 2019-08-13 2.575 80,738 +1,782 0.02% 207,915
2019-08-05 2019-08-01 2.777 78,956 -8 0.01% 219,273
2019-06-04 2019-05-31 3.030 78,964 -5,823 0.01% 239,231
2019-04-01 2019-03-28 4.191 84,787 -7,129 0.02% 355,340
2019-03-25 2019-03-21 3.939 91,916 -46,580 0.02% 362,012
2019-03-21 2019-03-19 3.939 138,496 +46,580 0.03% 545,468
2019-02-28 2019-02-26 4.292 91,916 -205,214 0.02% 394,500
2019-02-26 2019-02-22 4.039 297,130 -52,284 0.06% 1,200,255
2019-02-25 2019-02-21 4.039 349,414 +79,555 0.07% 1,411,456
2019-02-22 2019-02-20 4.191 269,859 +170,338 0.05% 1,130,973
2019-02-20 2019-02-18 3.484 99,521 +5,941 0.02% 346,738
2019-02-15 2019-02-13 3.484 93,580 +2,020 0.02% 326,039
2019-02-13 2019-02-11 3.030 91,560 -59 0.02% 277,392
2019-02-01 2019-01-30 2.979 91,619 +5,941 0.02% 272,945
2018-09-05 2018-09-03 3.888 85,678 +2,377 0.02% 333,117
2018-07-10 2018-07-06 4.191 83,301 -1,188 0.02% 349,112
2018-07-06 2018-07-04 4.393 84,489 +19,606 0.02% 371,156
2018-07-03 2018-06-28 4.494 64,883 -20,795 0.01% 291,580
2018-06-28 2018-06-26 5.049 85,678 -2,554 0.02% 432,620
2018-06-25 2018-06-21 4.342 88,232 +1,960 0.02% 383,144
2018-06-21 2018-06-19 4.847 86,272 -9,862 0.02% 418,194
2018-06-20 2018-06-15 5.150 96,134 -40 0.02% 495,124
2018-06-15 2018-06-13 4.999 96,174 -17,646 0.02% 480,762
2018-06-07 2018-06-05 4.544 113,820 -5,466 0.02% 517,247
2018-06-06 2018-06-04 4.140 119,286 +2,377 0.02% 493,902
2018-06-05 2018-06-01 4.393 116,909 +20,794 0.02% 513,575
2018-04-25 2018-04-23 3.232 96,115 -17,230 0.02% 310,605
2018-03-15 2018-03-13 4.039 113,345 -12,037 0.02% 457,857
2018-03-13 2018-03-09 4.039 125,382 -5,941 0.02% 506,480
2018-03-09 2018-03-07 4.090 131,323 -9,507 0.02% 537,110
2018-03-07 2018-03-05 4.191 140,830 +9,507 0.03% 590,215
2018-03-06 2018-03-02 4.342 131,323 -9,269 0.02% 570,264
2018-03-05 2018-03-01 4.241 140,592 -7,129 0.03% 596,317
2018-03-02 2018-02-28 4.140 147,721 +1,960 0.03% 611,636
2018-02-20 2018-02-13 4.342 145,761 -8,318 0.03% 632,961
2018-01-22 2018-01-18 4.948 154,079 -237 0.03% 762,442
2018-01-19 2018-01-17 4.948 154,316 +8,318 0.03% 763,614
2018-01-18 2018-01-16 5.100 145,998 +8,317 0.03% 744,570
2018-01-12 2018-01-10 5.150 137,681 -4,278 0.03% 709,106
2018-01-10 2018-01-08 5.100 141,959 +4,219 0.03% 723,971
2017-12-13 2017-12-11 4.898 137,740 +59 0.03% 674,635
2017-12-11 2017-12-07 4.898 137,681 -59 0.03% 674,346
2017-11-17 2017-11-15 5.049 137,740 -8,318 0.03% 695,500
2017-11-08 2017-11-06 5.251 146,058 +59 0.03% 767,001
2017-11-01 2017-10-30 5.201 145,999 +11,883 0.03% 759,319
2017-10-30 2017-10-26 5.251 134,116 -594 0.03% 704,289
2017-10-24 2017-10-20 5.302 134,710 +9,863 0.03% 714,210
2017-10-23 2017-10-19 5.251 124,847 -11,883 0.02% 655,614
2017-10-20 2017-10-18 5.453 136,730 +15,685 0.03% 745,632
2017-10-18 2017-10-16 5.453 121,045 -19,785 0.02% 660,097
2017-10-16 2017-10-12 5.706 140,830 +11,883 0.03% 803,546
2017-10-13 2017-10-11 5.403 128,947 +19,785 0.02% 696,678
2017-10-11 2017-10-09 5.201 109,162 -13,487 0.02% 567,735
2017-10-06 2017-10-03 5.352 122,649 -8,318 0.02% 656,458
2017-10-04 2017-09-29 5.201 130,967 +30,123 0.02% 681,140
2017-09-27 2017-09-25 5.807 100,844 +10,337 0.02% 585,578
2017-09-25 2017-09-21 5.554 90,507 -2,020 0.02% 502,704
2017-08-25 2017-08-22 4.898 92,527 -772 0.02% 453,187
2017-08-24 2017-08-21 4.797 93,299 +772 0.02% 447,546
2017-08-11 2017-08-09 5.251 92,527 -4,159 0.02% 485,891
2017-08-01 2017-07-28 5.100 96,686 +1,189 0.02% 493,085
2017-07-31 2017-07-27 5.201 95,497 +4,990 0.02% 496,666
2017-07-27 2017-07-25 5.403 90,507 +5,574 0.02% 488,993
2017-07-21 2017-07-19 5.504 84,933 -4,159 0.02% 467,455
2017-06-30 2017-06-28 5.655 89,092 -594 0.02% 503,841
2017-06-23 2017-06-21 5.958 89,686 -1 0.02% 534,372
2017-06-16 2017-06-14 6.312 89,687 +2,139 0.02% 566,078
2017-06-14 2017-06-12 6.564 87,548 -2,793 0.02% 574,681
2017-06-09 2017-06-07 6.615 90,341 -160,416 0.02% 597,576
2017-06-08 2017-06-06 6.564 250,757 +160,416 0.05% 1,646,014
2017-06-07 2017-06-05 6.665 90,341 +4 0.02% 602,138
2017-06-06 2017-06-02 6.615 90,337 -1,960 0.02% 597,550
2017-05-19 2017-05-17 6.968 92,297 +415 0.02% 643,137
2017-05-17 2017-05-15 6.665 91,882 -1,782 0.02% 612,409
2017-05-02 2017-04-27 6.918 93,664 -4,872 0.02% 647,933
2017-04-28 2017-04-26 7.069 98,536 +2,080 0.02% 696,562
2017-04-25 2017-04-21 6.615 96,456 +1,782 0.02% 638,025
2017-04-06 2017-04-03 7.019 94,674 -9,922 0.02% 664,481
2017-04-05 2017-03-31 7.423 104,596 -1,782 0.02% 776,371
2017-03-30 2017-03-28 7.372 106,378 +594 0.02% 784,227
2017-03-29 2017-03-27 7.473 105,784 +5,763 0.02% 790,531
2017-02-28 2017-02-24 7.170 100,021 +1,960 0.02% 717,161
2017-02-24 2017-02-22 7.221 98,061 -2,376 0.02% 708,059
2017-02-16 2017-02-14 7.524 100,437 -2,377 0.02% 755,644
2017-02-15 2017-02-13 7.625 102,814 -1,366 0.02% 783,910
2017-02-13 2017-02-09 7.473 104,180 +2,381 0.02% 778,544
2017-02-10 2017-02-08 7.524 101,799 +5,941 0.02% 765,891
2017-02-08 2017-02-06 7.322 95,858 -5,941 0.02% 701,832
2017-01-20 2017-01-18 6.918 101,799 -2,733 0.02% 704,208
2017-01-04 2016-12-30 7.170 104,532 +5,941 0.02% 749,505
2016-12-16 2016-12-14 7.322 98,591 -3,446 0.02% 721,842
2016-12-14 2016-12-12 7.372 102,037 +3,565 0.02% 752,225
2016-12-13 2016-12-09 7.625 98,472 +7,010 0.02% 750,804
2016-12-12 2016-12-08 7.271 91,462 +6,714 0.02% 665,028
2016-11-28 2016-11-24 8.281 84,748 -1,782 0.02% 701,795
2016-11-22 2016-11-18 8.685 86,530 -1,783 0.02% 751,506
2016-11-21 2016-11-17 8.887 88,313 -5,347 0.02% 784,828
2016-11-18 2016-11-16 9.089 93,660 -17,824 0.02% 851,263
2016-11-16 2016-11-14 8.432 111,484 +10,100 0.02% 940,083
2016-11-15 2016-11-11 7.271 101,384 -2,435 0.02% 737,172
2016-11-14 2016-11-10 7.372 103,819 -5,942 0.02% 765,362
2016-11-01 2016-10-28 6.918 109,761 +5,942 0.02% 759,287
2016-10-31 2016-10-27 7.069 103,819 +1,010 0.02% 733,909
2016-10-27 2016-10-25 7.221 102,809 +5,941 0.02% 742,342
2016-10-26 2016-10-24 7.271 96,868 -6,595 0.02% 704,336
2016-10-17 2016-10-13 6.918 103,463 -59 0.02% 715,719
2016-10-14 2016-10-12 7.120 103,522 +4,159 0.02% 737,036
2016-10-13 2016-10-11 7.221 99,363 +2,495 0.02% 717,460
2016-09-20 2016-09-15 6.665 96,868 +3,565 0.02% 645,641
2016-09-09 2016-09-07 6.918 93,303 +1,188 0.02% 645,436
2016-08-30 2016-08-26 6.968 92,115 +2,376 0.02% 641,869
2016-08-19 2016-08-17 7.221 89,739 +2,377 0.02% 647,969
2016-08-01 2016-07-28 7.019 87,362 -4,159 0.02% 613,161
2016-07-28 2016-07-26 7.019 91,521 +2,020 0.02% 642,351
2016-07-21 2016-07-19 7.069 89,501 +4,159 0.02% 632,693
2016-06-29 2016-06-27 7.271 85,342 -4,159 0.02% 620,529
2016-06-28 2016-06-24 7.019 89,501 +4,159 0.02% 628,174
2016-06-17 2016-06-15 7.524 85,342 +3,565 0.02% 642,076
2016-06-14 2016-06-10 7.899 81,777 -2,389 0.02% 645,933
2016-06-13 2016-06-08 7.948 84,166 -3,669 0.02% 668,932
2016-06-03 2016-06-01 7.555 87,835 -290 0.02% 663,619
2016-05-25 2016-05-23 7.506 88,125 +3,669 0.02% 661,486
2016-04-29 2016-04-27 8.536 84,456 -2,630 0.02% 720,958
2016-04-21 2016-04-19 8.242 87,086 -2,018 0.02% 717,774
2016-04-19 2016-04-15 7.899 89,104 -81 0.02% 703,807
2016-04-15 2016-04-13 7.457 89,185 +3,852 0.02% 665,068
2016-04-14 2016-04-12 7.261 85,333 -367 0.02% 619,597
2016-04-11 2016-04-07 7.261 85,700 -1,834 0.02% 622,261
2016-04-07 2016-04-05 7.408 87,534 +1,834 0.02% 648,461
2016-03-30 2016-03-24 7.899 85,700 +4,281 0.02% 676,920
2016-03-29 2016-03-23 8.144 81,419 -1,223 0.02% 663,077
2016-03-22 2016-03-18 7.506 82,642 +2,018 0.02% 620,330
2016-03-21 2016-03-17 7.850 80,624 +1,223 0.01% 632,870
2016-03-16 2016-03-14 8.291 79,401 +4,769 0.01% 658,329
2016-03-09 2016-03-07 10.548 74,632 -3,118 0.01% 787,216
2016-03-08 2016-03-04 10.744 77,750 +1,100 0.01% 835,362
2016-03-03 2016-03-01 11.186 76,650 +367 0.01% 857,388
2016-02-19 2016-02-17 10.940 76,283 -18,345 0.01% 834,570
2016-02-16 2016-02-12 9.665 94,628 +18,345 0.02% 914,568
2016-01-18 2016-01-14 10.155 76,283 -4,769 0.01% 774,691
2015-12-22 2015-12-18 8.635 81,052 -1,627 0.01% 699,853
2015-11-26 2015-11-24 8.487 82,679 -62,372 0.02% 701,733
2015-11-25 2015-11-23 8.880 145,051 +978 0.03% 1,288,041
2015-11-02 2015-10-29 8.782 144,073 +2,813 0.03% 1,265,220
2015-09-04 2015-09-01 10.205 141,260 -1,223 0.03% 1,441,494
2015-08-07 2015-08-05 11.186 142,483 +5 0.03% 1,593,779
2015-07-20 2015-07-16 11.676 142,478 -61 0.03% 1,663,624
2015-07-10 2015-07-08 10.597 142,539 -5,483 0.03% 1,510,490
2015-07-09 2015-07-07 11.186 148,022 -612 0.03% 1,655,737
2015-07-08 2015-07-06 11.382 148,634 -5,503 0.03% 1,691,751
2015-07-07 2015-07-03 11.725 154,137 +122 0.03% 1,807,320
2015-07-02 2015-06-29 11.774 154,015 -4,933 0.03% 1,813,446
2015-06-24 2015-06-22 12.756 158,948 +5,993 0.03% 2,027,490
2015-06-23 2015-06-19 13.982 152,955 -8,133 0.03% 2,138,646
2015-06-19 2015-06-17 14.718 161,088 -2,018 0.03% 2,370,908
2015-06-18 2015-06-16 14.718 163,106 -25,560 0.03% 2,400,610
2015-06-17 2015-06-15 14.473 188,666 +25,560 0.03% 2,730,524
2015-06-16 2015-06-12 14.237 163,106 -3,057 0.03% 2,322,190
2015-06-15 2015-06-11 14.237 166,163 +21,370 0.03% 2,365,713
2015-06-12 2015-06-10 13.755 144,793 +9,697 0.03% 1,991,582
2015-06-04 2015-06-02 14.961 135,096 +3,729 0.02% 2,021,203
2015-06-03 2015-06-01 14.961 131,367 -5,594 0.02% 1,965,412
2015-06-01 2015-05-28 14.237 136,961 -1,741 0.02% 1,949,955
2015-05-27 2015-05-22 13.272 138,702 +187 0.03% 1,840,862
2015-05-26 2015-05-21 13.272 138,515 +3,046 0.03% 1,838,380
2015-05-22 2015-05-20 13.031 135,469 +994 0.02% 1,765,263
2015-05-20 2015-05-18 12.307 134,475 +11,189 0.02% 1,654,960
2015-05-06 2015-05-04 13.272 123,286 -249 0.02% 1,636,260
2015-05-05 2015-04-30 12.307 123,535 -21,196 0.02% 1,520,323
2015-05-04 2015-04-29 13.031 144,731 +26,915 0.03% 1,885,954
2015-04-30 2015-04-28 13.031 117,816 +8,641 0.02% 1,535,231
2015-04-27 2015-04-23 10.859 109,175 -6,216 0.02% 1,185,527
2015-04-24 2015-04-22 11.004 115,391 +10,567 0.02% 1,269,733
2015-04-16 2015-04-14 10.811 104,824 -4,351 0.02% 1,133,221
2015-03-26 2015-03-24 11.197 109,175 -1,244 0.02% 1,222,410
2015-03-23 2015-03-19 11.390 110,419 -6,464 0.02% 1,257,655
2015-03-16 2015-03-12 9.990 116,883 -1,865 0.02% 1,167,690
2015-03-13 2015-03-11 9.652 118,748 +6,216 0.02% 1,146,204
2015-03-12 2015-03-10 9.604 112,532 +1,865 0.02% 1,080,774
2015-02-24 2015-02-18 11.245 110,667 +15,913 0.02% 1,244,457
2015-02-17 2015-02-13 11.052 94,754 +3,916 0.02% 1,047,222
2015-01-29 2015-01-27 11.197 90,838 -1,057 0.02% 1,017,094
2015-01-26 2015-01-22 11.149 91,895 -4,102 0.02% 1,024,494
2015-01-23 2015-01-21 11.052 95,997 +2,051 0.02% 1,060,960
2015-01-21 2015-01-19 10.762 93,946 -1,989 0.02% 1,011,088
2015-01-20 2015-01-16 10.618 95,935 +2,051 0.02% 1,018,604
2014-12-05 2014-12-03 9.797 93,884 -9,946 0.02% 919,800
2014-12-03 2014-12-01 9.411 103,830 +63 0.02% 977,154
2014-11-28 2014-11-26 9.652 103,767 -1,865 0.02% 1,001,602
2014-11-27 2014-11-25 9.363 105,632 -1,243 0.02% 989,015
2014-11-25 2014-11-21 9.411 106,875 +1,243 0.02% 1,005,811
2014-11-11 2014-11-07 8.687 105,632 -3,108 0.02% 917,643
2014-11-10 2014-11-06 8.784 108,740 +3,108 0.02% 955,139
2014-11-06 2014-11-04 9.170 105,632 +9,945 0.02% 968,623
2014-09-30 2014-09-26 9.845 95,687 -1,864 0.02% 942,082
2014-09-26 2014-09-24 9.749 97,551 -4,165 0.02% 951,018
2014-09-25 2014-09-23 9.845 101,716 -2,076 0.02% 1,001,441
2014-09-24 2014-09-22 9.749 103,792 -871 0.02% 1,011,861
2014-09-16 2014-09-12 10.473 104,663 -8,267 0.02% 1,096,121
2014-09-10 2014-09-05 9.797 112,930 +622 0.02% 1,106,397
2014-09-08 2014-09-04 9.990 112,308 +10,567 0.02% 1,121,984
2014-08-28 2014-08-26 9.894 101,741 +2,051 0.02% 1,006,597
2014-08-20 2014-08-18 10.521 99,690 +1,865 0.02% 1,048,851
2014-08-15 2014-08-13 10.618 97,825 +3,730 0.02% 1,038,672
2014-08-14 2014-08-12 10.618 94,095 +2,300 0.02% 999,068
2014-08-13 2014-08-11 10.473 91,795 +2,113 0.02% 961,357
2014-08-07 2014-08-05 10.425 89,682 +1,243 0.02% 934,899
2014-07-25 2014-07-23 10.811 88,439 -1,056 0.02% 956,087
2014-07-24 2014-07-22 10.618 89,495 -22 0.02% 950,227
2014-07-23 2014-07-21 10.328 89,517 +1,865 0.02% 924,539
2014-07-08 2014-07-04 9.604 87,652 -6,838 0.02% 841,823
2014-07-02 2014-06-27 9.556 94,490 -1,243 0.02% 902,936
2014-06-27 2014-06-25 9.073 95,733 -2,051 0.02% 868,611
2014-06-26 2014-06-24 9.170 97,784 -4,662 0.02% 896,659
2014-06-25 2014-06-23 9.122 102,446 +497 0.02% 934,464
2014-06-24 2014-06-20 9.749 101,949 +13,924 0.02% 993,894
2014-06-23 2014-06-19 9.266 88,025 -1,865 0.02% 815,667
2014-06-19 2014-06-17 8.977 89,890 -2,300 0.02% 806,919
2014-06-06 2014-06-04 9.411 92,190 -348 0.02% 867,609
2014-06-05 2014-06-03 9.315 92,538 +2,922 0.02% 861,952
2014-05-09 2014-05-07 9.990 89,616 +621 0.02% 895,286
2014-05-08 2014-05-05 10.087 88,995 +62 0.02% 897,672
2014-04-11 2014-04-09 10.376 88,933 -746 0.02% 922,799
2014-03-21 2014-03-19 11.004 89,679 +746 0.02% 986,805
2014-03-14 2014-03-12 11.728 88,933 -994 0.02% 1,042,978
2014-03-13 2014-03-11 11.679 89,927 -435 0.02% 1,050,295
2014-03-11 2014-03-07 11.486 90,362 -6,279 0.02% 1,037,931
2014-03-07 2014-03-05 11.293 96,641 -4,164 0.02% 1,091,398
2014-03-06 2014-03-04 11.390 100,805 +4,164 0.02% 1,148,153
2014-03-05 2014-03-03 11.824 96,641 -7,272 0.02% 1,142,703
2014-03-03 2014-02-27 11.390 103,913 -3,916 0.02% 1,183,553
2014-02-27 2014-02-25 11.052 107,829 -187 0.02% 1,191,727
2014-02-26 2014-02-24 11.583 108,016 -622 0.02% 1,251,138
2014-02-25 2014-02-21 11.004 108,638 +6,217 0.02% 1,195,425
2014-02-24 2014-02-20 10.521 102,421 -2,114 0.02% 1,077,584
2014-02-21 2014-02-19 10.376 104,535 -2,051 0.02% 1,084,691
2014-02-20 2014-02-18 10.569 106,586 -11,935 0.02% 1,126,549
2014-02-19 2014-02-17 10.569 118,521 +4,227 0.02% 1,252,694
2014-02-18 2014-02-14 10.135 114,294 +11,810 0.02% 1,158,373
2014-02-07 2014-02-05 9.701 102,484 -808 0.02% 994,164
2014-02-05 2014-01-30 9.556 103,292 -2,486 0.02% 987,046
2014-01-16 2014-01-14 9.170 105,778 -1,036 0.02% 969,962
2014-01-08 2014-01-06 9.652 106,814 -3,108 0.02% 1,031,012
2014-01-06 2014-01-02 9.073 109,922 +5,221 0.02% 997,351
2014-01-03 2013-12-31 9.025 104,701 -5,097 0.02% 944,927
2013-12-30 2013-12-24 9.025 109,798 -49,866 0.02% 990,927
2013-12-27 2013-12-20 8.977 159,664 -24,195 0.03% 1,433,262
2013-12-17 2013-12-13 10.135 183,859 -6,855 0.03% 1,863,416
2013-12-13 2013-12-11 10.521 190,714 -5,967 0.03% 2,006,526
2013-12-11 2013-12-09 10.521 196,681 -5,905 0.04% 2,069,306
2013-12-10 2013-12-06 10.618 202,586 +5,967 0.04% 2,150,987
2013-12-09 2013-12-05 10.714 196,619 -2,611 0.04% 2,106,610
2013-12-06 2013-12-04 10.521 199,230 +6,527 0.04% 2,096,124
2013-12-05 2013-12-03 10.232 192,703 +435 0.04% 1,971,651
2013-12-03 2013-11-29 10.376 192,268 -2,051 0.04% 1,995,038
2013-11-12 2013-11-08 10.618 194,319 -7,957 0.04% 2,063,211
2013-11-11 2013-11-07 11.100 202,276 -1,367 0.04% 2,245,318
2013-11-08 2013-11-06 11.100 203,643 -1,057 0.04% 2,260,492
2013-11-07 2013-11-05 11.293 204,700 +8,205 0.04% 2,311,742
2013-11-06 2013-11-04 11.293 196,495 -12,618 0.04% 2,219,081
2013-11-04 2013-10-31 11.197 209,113 +7,646 0.04% 2,341,395
2013-11-01 2013-10-30 11.245 201,467 -14,733 0.04% 2,265,508
2013-10-31 2013-10-29 11.390 216,200 +23,994 0.04% 2,462,484
2013-10-28 2013-10-24 11.245 192,206 -1,429 0.04% 2,161,367
2013-10-25 2013-10-23 11.535 193,635 -3,979 0.04% 2,233,508
2013-10-22 2013-10-18 11.100 197,614 +1,865 0.04% 2,193,569
2013-10-18 2013-10-16 10.859 195,749 +6,838 0.04% 2,125,631
2013-10-17 2013-10-15 10.376 188,911 -8,765 0.03% 1,960,205
2013-10-15 2013-10-10 10.811 197,676 +2,782 0.04% 2,137,016
2013-10-11 2013-10-09 11.052 194,894 -4,351 0.04% 2,153,970
2013-10-10 2013-10-08 11.342 199,245 +5,839 0.04% 2,259,753
2013-10-09 2013-10-07 10.859 193,406 +1,244 0.04% 2,100,188
2013-10-08 2013-10-04 11.679 192,162 -1,057 0.04% 2,244,340
2013-10-07 2013-10-03 11.728 193,219 +49,257 0.04% 2,266,010
2013-10-04 2013-10-02 11.728 143,962 -173 0.04% 1,688,340
2013-09-27 2013-09-25 12.548 144,135 -372 0.04% 1,808,625
2013-09-25 2013-09-23 12.548 144,507 -3,295 0.04% 1,813,293
2013-09-24 2013-09-19 13.272 147,802 -1,057 0.04% 1,961,637
2013-09-23 2013-09-18 11.390 148,859 +7,273 0.04% 1,695,481
2013-09-19 2013-09-17 11.197 141,586 -3,108 0.04% 1,585,309
2013-09-18 2013-09-16 11.438 144,694 +311 0.04% 1,655,025
2013-09-17 2013-09-13 10.569 144,383 +2,113 0.04% 1,526,040
2013-09-16 2013-09-12 11.052 142,270 -1,740 0.04% 1,572,369
2013-09-06 2013-09-04 11.149 144,010 +311 0.04% 1,605,500
2013-09-05 2013-09-03 11.535 143,699 -125 0.04% 1,657,515
2013-09-04 2013-09-02 11.514 143,824 +1,430 0.04% 1,655,982
2013-09-03 2013-08-30 11.940 142,394 -22,487 0.04% 1,700,240
2013-09-02 2013-08-29 11.727 164,881 +3,166 0.04% 1,933,587
2013-08-30 2013-08-28 13.646 161,715 -352 0.04% 2,206,788
2013-08-21 2013-08-19 12.793 162,067 -985 0.04% 2,073,367
2013-08-19 2013-08-15 12.793 163,052 -351 0.04% 2,085,969
2013-08-15 2013-08-12 12.367 163,403 +351 0.04% 2,020,777
2013-08-02 2013-07-31 11.727 163,052 +352 0.04% 1,912,138
2013-08-01 2013-07-30 11.514 162,700 +985 0.04% 1,873,319
2013-07-26 2013-07-24 11.301 161,715 +563 0.04% 1,827,497
2013-06-19 2013-06-17 12.580 161,152 -2,322 0.04% 2,027,300
2013-06-11 2013-06-07 12.580 163,474 +2,322 0.04% 2,056,511
2013-06-06 2013-06-04 13.646 161,152 +352 0.04% 2,199,106
2013-05-13 2013-05-09 15.352 160,800 +1,196 0.04% 2,468,590
2013-05-07 2013-05-03 15.352 159,604 +703 0.04% 2,450,229
2013-04-08 2013-04-03 17.058 158,901 -399 0.04% 2,710,485
2013-03-27 2013-03-25 17.484 159,300 -351 0.04% 2,785,223
2013-03-15 2013-03-13 17.058 159,651 -7,035 0.04% 2,723,278
2013-03-14 2013-03-12 17.271 166,686 -2,111 0.04% 2,878,820
2013-03-07 2013-03-05 17.697 168,797 +2,111 0.04% 2,987,261
2013-02-22 2013-02-20 19.830 166,686 +281 0.04% 3,305,312
2013-02-21 2013-02-19 20.043 166,405 +7,035 0.04% 3,335,221
2013-02-05 2013-02-01 19.830 159,370 -11,725 0.04% 3,160,239
2013-02-01 2013-01-30 18.124 171,095 +1,126 0.04% 3,100,892
2013-01-31 2013-01-29 17.271 169,969 +2,110 0.04% 2,935,521
2013-01-29 2013-01-25 17.271 167,859 -28,140 0.04% 2,899,079
2013-01-24 2013-01-22 17.697 195,999 -5,135 0.04% 3,468,665
2013-01-23 2013-01-21 18.124 201,134 -141 0.05% 3,645,313
2013-01-22 2013-01-18 17.911 201,275 +37,426 0.05% 3,604,952
2013-01-21 2013-01-17 17.271 163,849 -211 0.04% 2,829,823
2013-01-16 2013-01-14 16.631 164,060 -141 0.04% 2,728,524
2013-01-15 2013-01-11 16.631 164,201 -2,110 0.04% 2,730,869
2013-01-14 2013-01-10 17.058 166,311 -211 0.04% 2,836,883
2013-01-11 2013-01-09 17.484 166,522 -3,729 0.04% 2,911,494
2013-01-10 2013-01-08 16.844 170,251 -2,814 0.04% 2,867,789
2013-01-08 2013-01-04 16.631 173,065 +4,925 0.04% 2,878,288
2013-01-07 2013-01-03 16.418 168,140 +2,110 0.04% 2,760,528
2013-01-03 2012-12-31 15.565 166,030 -4,643 0.04% 2,584,282
2012-12-20 2012-12-18 15.778 170,673 +71 0.04% 2,692,942
2012-12-17 2012-12-13 15.778 170,602 +2,321 0.04% 2,691,821
2012-11-13 2012-11-09 15.352 168,281 -2,040 0.04% 2,583,438
2012-11-09 2012-11-07 15.778 170,321 +1,806 0.04% 2,687,388
2012-11-05 2012-11-01 15.139 168,515 -704 0.04% 2,551,099
2012-11-02 2012-10-31 15.778 169,219 -2,321 0.04% 2,670,000
2012-11-01 2012-10-30 15.139 171,540 -915 0.04% 2,596,894
2012-10-25 2012-10-22 14.286 172,455 +2,814 0.04% 2,463,661
2012-10-16 2012-10-12 14.499 169,641 -2,462 0.04% 2,459,632
2012-10-11 2012-10-09 14.712 172,103 -2,814 0.04% 2,532,025
2012-10-10 2012-10-08 15.565 174,917 -2,322 0.04% 2,722,609
2012-10-09 2012-10-05 14.286 177,239 -12,733 0.04% 2,532,005
2012-10-08 2012-10-04 13.433 189,972 +10,552 0.04% 2,551,882
2012-10-05 2012-10-03 12.580 179,420 +493 0.04% 2,257,113
2012-10-04 2012-09-28 14.286 178,927 +5,135 0.04% 2,556,119
2012-10-03 2012-09-27 13.433 173,792 +704 0.04% 2,334,537
2012-09-28 2012-09-26 12.793 173,088 +1,407 0.04% 2,214,362
2012-09-25 2012-09-21 15.139 171,681 -4,080 0.04% 2,599,028
2012-09-19 2012-09-17 15.992 175,761 -32,009 0.04% 2,810,698
2012-09-18 2012-09-14 17.271 207,770 +422 0.05% 3,588,379
2012-09-17 2012-09-13 16.418 207,348 +33,275 0.05% 3,404,246
2012-09-14 2012-09-12 16.418 174,073 +12,663 0.04% 2,857,936
2012-09-13 2012-09-11 16.631 161,410 +211 0.04% 2,684,451
2012-09-11 2012-09-07 16.418 161,199 -8,653 0.04% 2,646,570
2012-09-07 2012-09-05 15.352 169,852 -7,035 0.04% 2,607,555
2012-09-06 2012-09-04 15.565 176,887 +7,035 0.04% 2,753,272
2012-09-03 2012-08-30 15.352 169,852 -49,245 0.04% 2,607,555
2012-08-28 2012-08-24 16.205 219,097 +29,336 0.05% 3,550,426
2012-08-24 2012-08-22 16.205 189,761 -6,050 0.04% 3,075,041
2012-08-23 2012-08-21 16.418 195,811 -1,196 0.05% 3,214,831
2012-08-22 2012-08-20 16.418 197,007 +2,322 0.05% 3,234,467
2012-08-21 2012-08-17 15.992 194,685 +15,054 0.05% 3,113,323
2012-08-16 2012-08-14 19.403 179,631 +1,759 0.05% 3,485,404
2012-08-09 2012-08-07 17.697 177,872 +493 0.04% 3,147,865
2012-08-03 2012-08-01 18.763 177,379 -1,337 0.04% 3,328,245
2012-08-02 2012-07-31 19.190 178,716 -12,733 0.05% 3,429,544
2012-08-01 2012-07-30 20.043 191,449 +4,924 0.05% 3,837,173
2012-07-30 2012-07-26 20.469 186,525 -39,255 0.05% 3,818,024
2012-07-27 2012-07-25 19.830 225,780 +19,135 0.06% 4,477,121
2012-07-24 2012-07-20 19.616 206,645 -469 0.05% 4,053,621
2012-07-20 2012-07-18 19.616 207,114 +35,175 0.05% 4,062,821
2012-07-19 2012-07-17 19.830 171,939 +469 0.04% 3,409,477
2012-07-11 2012-07-09 19.190 171,470 -14,281 0.04% 3,290,494
2012-07-10 2012-07-06 19.403 185,751 -6,331 0.05% 3,604,151
2012-07-09 2012-07-05 19.403 192,082 -8,442 0.05% 3,726,992
2012-07-06 2012-07-04 18.977 200,524 -4,221 0.05% 3,805,281
2012-07-05 2012-07-03 18.977 204,745 +10,552 0.05% 3,885,382
2012-07-04 2012-06-29 18.550 194,193 +633 0.05% 3,602,328
2012-07-03 2012-06-28 18.337 193,560 +18,995 0.05% 3,549,314
2012-06-29 2012-06-27 18.337 174,565 +18,290 0.04% 3,201,003
2012-06-28 2012-06-26 18.337 156,275 -41,858 0.04% 2,865,618
2012-06-26 2012-06-22 18.337 198,133 -2,251 0.05% 3,633,170
2012-06-22 2012-06-20 18.763 200,384 -4,643 0.05% 3,759,898
2012-06-21 2012-06-19 18.977 205,027 -352 0.05% 3,890,733
2012-06-15 2012-06-13 19.190 205,379 +46,853 0.05% 3,941,204
2012-06-11 2012-06-07 18.337 158,526 +2,251 0.04% 2,906,895
2012-06-04 2012-05-31 18.124 156,275 -2,321 0.04% 2,832,297
2012-05-31 2012-05-29 17.697 158,596 +2,321 0.04% 2,806,731
2012-05-28 2012-05-24 17.911 156,275 +704 0.04% 2,798,976
2012-05-25 2012-05-23 17.697 155,571 -211 0.04% 2,753,196
2012-05-23 2012-05-21 18.550 155,782 +2,321 0.04% 2,889,794
2012-05-02 2012-04-27 20.896 153,461 +5,628 0.04% 3,206,672
2012-04-12 2012-04-10 18.977 147,833 -281 0.04% 2,805,381
2012-03-29 2012-03-27 20.256 148,114 +4,643 0.04% 3,000,199
2012-03-28 2012-03-26 20.043 143,471 -234 0.04% 2,875,560
2012-03-27 2012-03-23 20.256 143,705 +7,034 0.04% 2,910,891
2012-03-14 2012-03-12 21.749 136,671 +7,739 0.03% 2,972,398
2012-03-07 2012-03-05 22.601 128,932 +1,125 0.03% 2,914,050
2012-03-05 2012-03-01 22.601 127,807 -2,391 0.03% 2,888,623
2012-03-02 2012-02-29 22.601 130,198 +4,080 0.03% 2,942,663
2012-02-29 2012-02-27 23.028 126,118 -422 0.03% 2,904,231
2012-02-27 2012-02-23 22.601 126,540 -1,126 0.03% 2,859,987
2012-02-23 2012-02-21 23.028 127,666 -1,970 0.03% 2,939,879
2012-02-20 2012-02-16 22.175 129,636 +2,674 0.03% 2,874,679
2012-02-17 2012-02-15 22.601 126,962 +2,814 0.03% 2,869,525
2012-02-16 2012-02-14 22.175 124,148 -3,518 0.03% 2,752,983
2012-02-15 2012-02-13 23.028 127,666 -7,738 0.03% 2,939,879
2012-02-14 2012-02-10 22.601 135,404 +16,673 0.03% 3,060,326
2012-01-18 2012-01-16 20.256 118,731 -2,322 0.03% 2,405,017
2012-01-16 2012-01-12 20.896 121,053 -1,407 0.03% 2,529,485
2012-01-06 2012-01-04 18.550 122,460 -2,814 0.03% 2,271,663
2012-01-05 2012-01-03 18.763 125,274 -8,231 0.03% 2,350,574
2012-01-04 2011-12-30 18.763 133,505 +5,980 0.03% 2,505,017
2011-12-28 2011-12-22 18.337 127,525 +5,065 0.03% 2,338,429
2011-11-29 2011-11-25 20.256 122,460 -1,407 0.03% 2,480,552
2011-11-25 2011-11-23 20.682 123,867 +1,407 0.03% 2,561,874
2011-11-16 2011-11-14 21.109 122,460 -469 0.03% 2,584,996
2011-11-11 2011-11-09 22.175 122,929 -633 0.03% 2,725,951
2011-11-07 2011-11-03 20.469 123,562 +633 0.03% 2,529,220
2011-11-04 2011-11-02 20.043 122,929 -985 0.03% 2,463,841
2011-11-02 2011-10-31 20.256 123,914 -2,110 0.03% 2,510,004
2011-11-01 2011-10-28 20.469 126,024 +4,010 0.03% 2,579,615
2011-10-31 2011-10-27 21.322 122,014 -1,267 0.03% 2,601,597
2011-10-27 2011-10-25 20.256 123,281 +2,251 0.03% 2,497,182
2011-10-26 2011-10-24 20.043 121,030 -8,582 0.03% 2,425,779
2011-10-25 2011-10-21 19.830 129,612 +9,005 0.03% 2,570,151
2011-10-20 2011-10-18 19.830 120,607 -35,316 0.03% 2,391,585
2011-10-19 2011-10-17 20.043 155,923 +15,266 0.04% 3,125,132
2011-10-18 2011-10-14 20.682 140,657 +20,050 0.04% 2,909,132
2011-10-14 2011-10-12 21.749 120,607 -423 0.03% 2,623,029
2011-10-13 2011-10-11 20.469 121,030 -8,160 0.03% 2,477,392
2011-10-12 2011-10-10 18.977 129,190 +8,160 0.03% 2,451,598
2011-10-11 2011-10-07 17.911 121,030 -12,170 0.03% 2,167,718
2011-10-10 2011-10-06 15.565 133,200 +3,517 0.03% 2,073,278
2011-10-06 2011-10-03 14.925 129,683 +4,221 0.03% 1,935,582
2011-10-04 2011-09-30 16.205 125,462 +423 0.03% 2,033,088
2011-10-03 2011-09-28 18.124 125,039 -6,050 0.03% 2,266,182
2011-09-28 2011-09-26 16.205 131,089 -282 0.03% 2,124,273
2011-09-26 2011-09-22 20.043 131,371 +2,322 0.03% 2,633,042
2011-09-23 2011-09-21 22.601 129,049 +2,110 0.03% 2,916,694
2011-09-21 2011-09-19 22.601 126,939 -211 0.03% 2,869,005
2011-09-20 2011-09-16 23.454 127,150 +2,814 0.03% 2,982,218
2011-09-15 2011-09-12 23.454 124,336 +2,322 0.03% 2,916,218
2011-09-07 2011-09-05 24.734 122,014 -563 0.03% 3,017,853
2011-09-05 2011-09-01 24.734 122,577 -4,714 0.03% 3,031,778
2011-09-02 2011-08-31 24.734 127,291 +1,478 0.03% 3,148,372
2011-08-30 2011-08-26 22.601 125,813 +3,728 0.03% 2,843,556
2011-08-25 2011-08-23 26.013 122,085 -3,939 0.03% 3,175,796
2011-08-24 2011-08-22 23.881 126,024 -4,925 0.03% 3,009,551
2011-08-23 2011-08-19 23.028 130,949 -1,829 0.03% 3,015,479
2011-08-18 2011-08-16 24.307 132,778 +6,050 0.03% 3,227,464
2011-08-16 2011-08-12 23.881 126,728 +11,749 0.03% 3,026,363
2011-08-11 2011-08-09 23.028 114,979 +11,678 0.03% 2,647,724
2011-08-10 2011-08-08 23.881 103,301 +1,969 0.03% 2,466,908
2011-08-05 2011-08-03 24.734 101,332 +5,839 0.03% 2,506,311
2011-08-04 2011-08-02 25.587 95,493 +1,126 0.02% 2,443,336
2011-08-03 2011-08-01 26.439 94,367 +9,145 0.02% 2,495,010
2011-08-01 2011-07-28 26.439 85,222 +4,925 0.03% 2,253,221
2011-07-27 2011-07-25 28.145 80,297 -1,900 0.02% 2,259,975
2011-07-26 2011-07-22 26.866 82,197 -2,321 0.02% 2,208,294
2011-07-20 2011-07-18 28.572 84,518 -422 0.03% 2,414,818
2011-07-14 2011-07-12 26.439 84,940 +492 0.03% 2,245,765
2011-07-13 2011-07-11 27.292 84,448 +1,829 0.03% 2,304,781
2011-07-08 2011-07-06 27.719 82,619 -1,407 0.03% 2,290,096
2011-07-04 2011-06-29 27.719 84,026 -2,110 0.03% 2,329,096
2011-06-29 2011-06-27 27.719 86,136 +2,110 0.03% 2,387,583
2011-06-23 2011-06-21 27.719 84,026 -2,321 0.03% 2,329,096
2011-06-22 2011-06-20 26.866 86,347 +1,899 0.03% 2,319,787
2011-06-14 2011-06-10 28.998 84,448 -22 0.03% 2,448,830
2011-06-10 2011-06-08 29.851 84,470 -5,652 0.03% 2,521,511
2011-06-09 2011-06-07 30.704 90,122 -3,658 0.03% 2,767,093
2011-06-08 2011-06-03 28.572 93,780 +422 0.03% 2,679,449
2011-06-07 2011-06-02 29.425 93,358 -4,010 0.03% 2,747,015
2011-06-03 2011-06-01 29.851 97,368 +3,025 0.03% 2,906,529
2011-06-02 2011-05-31 30.704 94,343 -6,331 0.03% 2,896,694
2011-06-01 2011-05-30 29.425 100,674 -84,490 0.03% 2,962,285
2011-05-31 2011-05-27 28.145 185,164 -1,829 0.06% 5,211,478
2011-05-30 2011-05-26 28.572 186,993 -12,452 0.06% 5,342,697
2011-05-27 2011-05-25 26.866 199,445 -1,983 0.06% 5,358,264
2011-05-26 2011-05-24 26.439 201,428 -141 0.06% 5,325,641
2011-05-20 2011-05-18 25.587 201,569 +211 0.06% 5,157,454
2011-05-17 2011-05-13 26.013 201,358 -1,125 0.06% 5,237,923
2011-05-16 2011-05-12 25.587 202,483 -2,252 0.06% 5,180,840
2011-05-13 2011-05-11 25.587 204,735 +422 0.06% 5,238,461
2011-05-11 2011-05-06 24.734 204,313 +1,407 0.06% 5,053,408
2011-05-09 2011-05-05 25.160 202,906 -4 0.06% 5,105,136
2011-05-05 2011-05-03 26.013 202,910 -1,689 0.06% 5,278,295
2011-05-03 2011-04-28 25.587 204,599 -2,110 0.06% 5,234,981
2011-04-29 2011-04-27 25.587 206,709 -1,407 0.06% 5,288,969
2011-04-27 2011-04-21 26.013 208,116 +3,588 0.06% 5,413,719
2011-04-19 2011-04-15 24.734 204,528 -4,925 0.06% 5,058,726
2011-04-13 2011-04-11 24.307 209,453 +563 0.06% 5,091,220
2011-04-11 2011-04-07 25.160 208,890 +1,759 0.06% 5,255,694
2011-04-07 2011-04-04 24.307 207,131 -2,322 0.06% 5,034,778
2011-04-01 2011-03-30 24.734 209,453 +1,618 0.06% 5,180,539
2011-03-31 2011-03-29 25.160 207,835 -4,924 0.06% 5,229,150
2011-03-30 2011-03-28 24.307 212,759 -1,407 0.06% 5,171,579
2011-03-28 2011-03-24 23.028 214,166 -915 0.06% 4,931,791
2011-03-17 2011-03-15 23.028 215,081 -2,321 0.07% 4,952,862
2011-03-16 2011-03-14 23.454 217,402 +3,517 0.07% 5,099,019
2011-03-14 2011-03-10 23.881 213,885 +4,807 0.06% 5,107,740
2011-03-09 2011-03-07 23.881 209,078 -33,767 0.06% 4,992,945
2011-03-04 2011-03-02 23.028 242,845 +4,924 0.07% 5,592,208
2011-03-03 2011-03-01 23.454 237,921 +7,035 0.07% 5,580,278
2011-03-02 2011-02-28 23.881 230,886 -2,392 0.07% 5,513,737
2011-02-28 2011-02-24 23.881 233,278 +3,518 0.07% 5,570,859
2011-02-24 2011-02-22 24.307 229,760 +7,035 0.07% 5,584,826
2011-02-22 2011-02-18 24.734 222,725 +562 0.07% 5,508,804
2011-02-17 2011-02-15 24.307 222,163 +7,035 0.07% 5,400,164
2011-02-16 2011-02-14 24.734 215,128 +1,407 0.07% 5,320,903
2011-02-08 2011-02-02 25.587 213,721 -5,768 0.06% 5,468,382
2011-01-31 2011-01-27 25.587 219,489 +2,251 0.07% 5,615,965
2011-01-26 2011-01-24 23.881 217,238 +2,814 0.07% 5,187,812
2011-01-25 2011-01-21 24.307 214,424 -2,462 0.07% 5,212,051
2011-01-21 2011-01-19 25.587 216,886 -1,407 0.07% 5,549,363
2011-01-07 2011-01-05 26.439 218,293 -2 0.07% 5,771,542
2011-01-06 2011-01-04 26.866 218,295 +3,025 0.07% 5,864,686
2011-01-04 2010-12-31 26.013 215,270 +1,055 0.07% 5,599,816
2010-12-29 2010-12-24 26.013 214,215 -3,517 0.06% 5,572,372
2010-12-21 2010-12-17 25.160 217,732 -1,900 0.07% 5,478,159
2010-12-20 2010-12-16 25.160 219,632 -2,392 0.07% 5,525,964
2010-12-17 2010-12-15 25.587 222,024 +211 0.07% 5,680,827
2010-12-16 2010-12-14 26.439 221,813 -59,703 0.07% 5,864,609
2010-12-15 2010-12-13 24.307 281,516 +352 0.09% 6,842,871
2010-12-13 2010-12-09 23.454 281,164 -2,603 0.09% 6,594,514
2010-12-10 2010-12-08 23.028 283,767 -1,900 0.09% 6,534,555
2010-12-08 2010-12-06 23.028 285,667 +704 0.09% 6,578,308
2010-12-07 2010-12-03 23.454 284,963 -422 0.09% 6,683,617
2010-12-06 2010-12-02 23.881 285,385 -14,703 0.09% 6,815,215
2010-12-02 2010-11-30 21.749 300,088 -1,126 0.09% 6,526,483
2010-11-30 2010-11-26 21.322 301,214 -211 0.09% 6,422,521
2010-11-26 2010-11-24 21.749 301,425 -211 0.09% 6,555,561
2010-11-25 2010-11-23 21.749 301,636 -5,135 0.09% 6,560,150
2010-11-19 2010-11-17 20.896 306,771 -282 0.09% 6,410,188
2010-11-17 2010-11-15 21.109 307,053 +2,111 0.09% 6,481,551
2010-11-15 2010-11-11 22.175 304,942 -563 0.09% 6,762,091
2010-11-12 2010-11-10 23.028 305,505 -4,432 0.09% 7,035,136
2010-11-10 2010-11-08 22.175 309,937 -1,829 0.09% 6,872,855
2010-11-09 2010-11-05 21.322 311,766 +2,110 0.09% 6,647,512
2010-11-08 2010-11-04 20.682 309,656 -3,939 0.09% 6,404,447
2010-11-05 2010-11-03 20.896 313,595 -2,814 0.10% 6,552,780
2010-11-04 2010-11-02 21.109 316,409 +2,814 0.10% 6,679,046
2010-11-03 2010-11-01 20.682 313,595 +5,628 0.10% 6,485,915
2010-11-02 2010-10-29 20.256 307,967 -1,126 0.09% 6,238,184
2010-11-01 2010-10-28 20.256 309,093 -5,206 0.09% 6,260,992
2010-10-29 2010-10-27 20.469 314,299 +1,126 0.10% 6,433,460
2010-10-28 2010-10-26 20.469 313,173 -1,407 0.09% 6,410,412
2010-10-27 2010-10-25 20.896 314,580 -704 0.10% 6,573,362
2010-10-26 2010-10-22 20.256 315,284 +1,407 0.10% 6,386,397
2010-10-22 2010-10-20 19.830 313,877 -422 0.10% 6,224,047
2010-10-20 2010-10-18 20.256 314,299 -4,573 0.10% 6,366,445
2010-10-19 2010-10-15 21.749 318,872 +5,206 0.10% 6,935,008
2010-10-15 2010-10-13 22.175 313,666 -12,381 0.10% 6,955,545
2010-10-14 2010-10-12 22.175 326,047 -1,407 0.10% 7,230,094
2010-10-13 2010-10-11 22.175 327,454 -2,814 0.10% 7,261,294
2010-10-12 2010-10-08 21.749 330,268 +4,854 0.10% 7,182,854
2010-10-11 2010-10-07 22.601 325,414 -5,769 0.10% 7,354,828
2010-10-08 2010-10-06 22.601 331,183 -2,673 0.10% 7,485,215
2010-10-05 2010-09-30 22.175 333,856 +9,286 0.10% 7,403,259
2010-10-04 2010-09-29 22.601 324,570 -1,407 0.10% 7,335,752
2010-09-30 2010-09-28 21.749 325,977 -703 0.10% 7,089,531
2010-09-29 2010-09-27 22.601 326,680 -7,059 0.10% 7,383,441
2010-09-28 2010-09-24 22.175 333,739 -9,638 0.10% 7,400,664
2010-09-27 2010-09-22 20.896 343,377 -10,060 0.10% 7,175,095
2010-09-21 2010-09-17 19.190 353,437 +7,035 0.11% 6,782,424
2010-09-20 2010-09-16 18.550 346,402 -234 0.11% 6,425,842
2010-09-16 2010-09-14 18.124 346,636 -2,533 0.11% 6,282,362
2010-09-15 2010-09-13 18.124 349,169 -2,110 0.11% 6,328,270
2010-09-14 2010-09-10 18.124 351,279 -704 0.11% 6,366,511
2010-09-13 2010-09-09 18.337 351,983 -7,809 0.11% 6,454,321
2010-09-10 2010-09-08 17.911 359,792 -5,205 0.11% 6,444,084
2010-09-09 2010-09-07 18.124 364,997 +8,864 0.11% 6,615,134
2010-09-03 2010-09-01 16.205 356,133 -11,538 0.11% 5,771,068
2010-08-30 2010-08-26 16.631 367,671 -2,814 0.11% 6,114,830
2010-08-26 2010-08-24 16.205 370,485 -1,407 0.11% 6,003,640
2010-08-24 2010-08-20 16.418 371,892 -4,924 0.11% 6,105,735
2010-08-23 2010-08-19 16.205 376,816 +2,814 0.11% 6,106,232
2010-08-20 2010-08-18 15.992 374,002 -352 0.11% 5,980,887
2010-08-19 2010-08-17 15.992 374,354 +211 0.11% 5,986,516
2010-08-17 2010-08-13 16.418 374,143 +4,925 0.11% 6,142,692
2010-08-16 2010-08-12 16.418 369,218 -2,322 0.11% 6,061,833
2010-08-11 2010-08-09 17.058 371,540 +985 0.11% 6,337,617
2010-08-09 2010-08-05 16.418 370,555 +2,322 0.11% 6,083,784
2010-08-06 2010-08-04 16.631 368,233 +4,643 0.11% 6,124,177
2010-08-05 2010-08-03 17.058 363,590 +4,713 0.11% 6,202,008
2010-08-02 2010-07-29 17.271 358,877 -3,517 0.11% 6,198,135
2010-07-30 2010-07-28 16.844 362,394 -915 0.11% 6,104,337
2010-07-29 2010-07-27 17.271 363,309 +2,322 0.11% 6,274,680
2010-07-28 2010-07-26 15.992 360,987 -399 0.11% 5,772,756
2010-07-27 2010-07-23 15.139 361,386 -3,166 0.11% 5,470,916
2010-07-26 2010-07-22 15.778 364,552 -2,110 0.11% 5,752,036
2010-07-23 2010-07-21 15.352 366,662 +3,517 0.11% 5,628,968
2010-07-22 2010-07-20 16.418 363,145 -2,603 0.11% 5,962,127
2010-07-20 2010-07-16 17.271 365,748 -11,678 0.11% 6,316,804
2010-07-19 2010-07-15 17.271 377,426 -703 0.11% 6,518,493
2010-07-16 2010-07-14 17.697 378,129 +844 0.11% 6,691,885
2010-07-08 2010-07-06 17.697 377,285 +3,517 0.11% 6,676,949
2010-06-28 2010-06-24 18.977 373,768 +1,126 0.11% 7,092,879
2010-06-23 2010-06-21 19.403 372,642 +492 0.11% 7,230,421
2010-06-08 2010-06-04 18.550 372,150 -211 0.11% 6,903,474
2010-06-02 2010-05-31 19.403 372,361 -2,391 0.11% 7,224,969
2010-06-01 2010-05-28 19.830 374,752 -1,337 0.11% 7,431,172
2010-05-31 2010-05-27 20.256 376,089 +914 0.11% 7,618,064
2010-05-28 2010-05-26 21.109 375,175 -211 0.11% 7,919,531
2010-05-27 2010-05-25 18.124 375,386 -703 0.11% 6,803,422
2010-05-26 2010-05-24 18.763 376,089 -47 0.11% 7,056,733
2010-05-17 2010-05-13 20.256 376,136 -704 0.11% 7,619,016
2010-05-12 2010-05-10 19.403 376,840 -4,643 0.11% 7,311,875
2010-05-10 2010-05-06 18.337 381,483 -1,899 0.12% 6,995,263
2010-05-06 2010-05-04 20.469 383,382 -1,196 0.12% 7,847,537
2010-05-05 2010-05-03 20.469 384,578 -2,110 0.12% 7,872,018
2010-05-04 2010-04-30 20.682 386,688 -2,392 0.12% 7,997,658
2010-05-03 2010-04-29 20.256 389,080 -1,407 0.12% 7,881,210
2010-04-30 2010-04-28 20.682 390,487 -2,111 0.12% 8,076,231
2010-04-29 2010-04-27 20.682 392,598 -1,899 0.12% 8,119,891
2010-04-28 2010-04-26 20.256 394,497 +2,603 0.12% 7,990,937
2010-04-27 2010-04-23 20.469 391,894 -2,392 0.12% 8,021,771
2010-04-26 2010-04-22 20.682 394,286 +1,970 0.12% 8,154,803
2010-04-22 2010-04-20 20.896 392,316 -2,111 0.12% 8,197,709
2010-04-21 2010-04-19 20.896 394,427 -3,728 0.12% 8,241,820
2010-04-20 2010-04-16 21.109 398,155 -915 0.12% 8,404,614
2010-04-19 2010-04-15 21.322 399,070 +4,643 0.12% 8,509,019
2010-04-16 2010-04-14 21.749 394,427 -1,923 0.12% 8,578,221
2010-04-14 2010-04-12 21.109 396,350 +2,111 0.12% 8,366,512
2010-04-13 2010-04-09 21.322 394,239 +1,969 0.12% 8,406,012
2010-04-08 2010-04-01 21.322 392,270 -4,994 0.12% 8,364,028
2010-04-07 2010-03-31 21.109 397,264 +6,331 0.12% 8,385,806
2010-04-01 2010-03-30 21.749 390,933 -3,517 0.12% 8,502,231
2010-03-31 2010-03-29 21.749 394,450 +7,738 0.12% 8,578,721
2010-03-30 2010-03-26 22.175 386,712 +2,111 0.12% 8,575,341
2010-03-25 2010-03-23 22.601 384,601 -11,889 0.12% 8,692,539
2010-03-24 2010-03-22 22.601 396,490 -17,353 0.12% 8,961,248
2010-03-23 2010-03-19 23.454 413,843 +12,170 0.13% 9,706,411
2010-03-22 2010-03-18 23.454 401,673 -563 0.12% 9,420,972
2010-03-19 2010-03-17 22.601 402,236 -12,522 0.12% 9,091,116
2010-03-18 2010-03-16 22.601 414,758 -914 0.13% 9,374,131
2010-03-17 2010-03-15 23.028 415,672 +2,814 0.13% 9,572,049
2010-03-15 2010-03-11 23.454 412,858 +281 0.13% 9,683,309
2010-03-12 2010-03-10 22.601 412,577 -1,688 0.13% 9,324,838
2010-03-11 2010-03-09 22.601 414,265 -2,111 0.13% 9,362,989
2010-03-10 2010-03-08 22.601 416,376 -5,135 0.13% 9,410,701
2010-03-09 2010-03-05 21.749 421,511 -634 0.13% 9,167,259
2010-03-08 2010-03-04 22.175 422,145 -4,572 0.13% 9,361,068
2010-03-05 2010-03-03 22.601 426,717 -8,442 0.13% 9,644,422
2010-03-04 2010-03-02 20.896 435,159 +844 0.13% 9,092,942
2010-03-03 2010-03-01 20.896 434,315 -1,407 0.13% 9,075,307
2010-03-02 2010-02-26 20.682 435,722 -1,196 0.13% 9,011,802
2010-02-26 2010-02-24 20.682 436,918 -422 0.13% 9,036,538
2010-02-24 2010-02-22 20.896 437,340 +703 0.13% 9,138,516
2010-02-23 2010-02-19 20.469 436,637 -1,196 0.13% 8,937,626
2010-02-22 2010-02-18 20.896 437,833 +4,925 0.13% 9,148,818
2010-02-19 2010-02-17 20.682 432,908 -1,407 0.13% 8,953,601
2010-02-18 2010-02-12 20.682 434,315 -704 0.13% 8,982,701
2010-02-17 2010-02-11 20.469 435,019 -3,095 0.13% 8,904,507
2010-02-12 2010-02-10 20.256 438,114 -492 0.13% 8,874,444
2010-02-11 2010-02-09 20.256 438,606 +703 0.13% 8,884,410
2010-02-10 2010-02-08 20.043 437,903 +211 0.13% 8,776,799
2010-02-09 2010-02-05 20.256 437,692 +4,432 0.13% 8,865,896
2010-02-08 2010-02-04 20.682 433,260 -39,396 0.13% 8,960,881
2010-02-05 2010-02-03 20.043 472,656 +31,869 0.14% 9,473,347
2010-02-04 2010-02-02 19.830 440,787 +5,206 0.13% 8,740,618
2010-02-03 2010-02-01 19.830 435,581 +5,839 0.13% 8,637,385
2010-02-02 2010-01-29 20.043 429,742 +1,125 0.13% 8,613,230
2010-02-01 2010-01-28 20.256 428,617 -56,279 0.13% 8,682,072
2010-01-29 2010-01-27 20.043 484,896 +50,581 0.15% 9,718,670
2010-01-27 2010-01-25 20.896 434,315 -2,111 0.13% 9,075,307
2010-01-26 2010-01-22 20.256 436,426 -1,618 0.13% 8,840,251
2010-01-25 2010-01-21 20.896 438,044 -40,591 0.13% 9,153,227
2010-01-22 2010-01-20 21.322 478,635 -1,478 0.15% 10,205,513
2010-01-21 2010-01-19 21.322 480,113 -7,738 0.15% 10,237,027
2010-01-19 2010-01-15 21.749 487,851 +42,491 0.15% 10,610,058
2010-01-18 2010-01-14 22.175 445,360 -3,025 0.14% 9,875,860
2010-01-15 2010-01-13 21.749 448,385 -37,215 0.14% 9,751,729
2010-01-14 2010-01-12 22.175 485,600 +43,195 0.15% 10,768,183
2010-01-13 2010-01-11 22.601 442,405 -4,925 0.13% 9,998,994
2010-01-12 2010-01-08 22.175 447,330 -35,878 0.14% 9,919,545
2010-01-11 2010-01-07 22.601 483,208 +25,185 0.15% 10,921,200
2010-01-08 2010-01-06 22.601 458,023 -137,674 0.14% 10,351,983
2010-01-07 2010-01-05 21.109 595,697 +93,776 0.18% 12,574,508
2010-01-06 2010-01-04 20.896 501,921 +35,175 0.15% 10,487,980
2010-01-05 2009-12-31 20.896 466,746 +2,110 0.14% 9,752,974
2009-12-30 2009-12-28 20.896 464,636 -2,110 0.14% 9,708,884
2009-12-29 2009-12-24 20.682 466,746 +141 0.14% 9,653,454
2009-12-28 2009-12-22 20.469 466,605 -56,280 0.14% 9,551,048
2009-12-23 2009-12-21 20.043 522,885 +56,280 0.16% 10,480,076
2009-12-21 2009-12-17 20.682 466,605 -53,466 0.14% 9,650,538
2009-12-18 2009-12-16 20.682 520,071 +2,392 0.16% 10,756,346
2009-12-17 2009-12-15 21.322 517,679 +56,983 0.16% 11,038,014
2009-12-16 2009-12-14 21.322 460,696 -70 0.14% 9,823,016
2009-12-15 2009-12-11 21.322 460,766 -3,377 0.14% 9,824,508
2009-12-14 2009-12-10 20.682 464,143 +2,110 0.14% 9,599,618
2009-12-11 2009-12-09 20.896 462,033 +4,995 0.14% 9,654,493
2009-12-10 2009-12-08 20.896 457,038 -1,407 0.14% 9,550,119
2009-12-09 2009-12-07 21.322 458,445 +1,407 0.14% 9,775,020
2009-12-08 2009-12-04 22.175 457,038 +1,407 0.14% 10,134,820
2009-12-07 2009-12-03 22.175 455,631 -52,762 0.14% 10,103,620
2009-12-04 2009-12-02 21.749 508,393 -9,427 0.15% 11,056,817
2009-12-03 2009-12-01 21.322 517,820 +41,788 0.16% 11,041,021
2009-12-02 2009-11-30 21.322 476,032 +633 0.14% 10,150,012
2009-12-01 2009-11-27 20.896 475,399 -7,528 0.14% 9,933,785
2009-11-30 2009-11-26 21.749 482,927 +1,337 0.15% 10,502,968
2009-11-27 2009-11-25 22.601 481,590 +1,337 0.15% 10,884,631
2009-11-26 2009-11-24 23.028 480,253 +1,899 0.15% 11,059,213
2009-11-25 2009-11-23 23.028 478,354 +5,417 0.15% 11,015,483
2009-11-24 2009-11-20 23.028 472,937 +2,181 0.14% 10,890,741
2009-11-23 2009-11-19 22.601 470,756 -4,854 0.14% 10,639,767
2009-11-20 2009-11-18 23.028 475,610 -1,618 0.14% 10,952,295
2009-11-19 2009-11-17 23.454 477,228 -31,517 0.14% 11,193,064
2009-11-18 2009-11-16 22.601 508,745 -5,737 0.15% 11,498,374
2009-11-17 2009-11-13 23.454 514,482 -6,121 0.16% 12,066,832
2009-11-16 2009-11-12 23.028 520,603 -22,160 0.16% 11,988,389
2009-11-13 2009-11-11 23.881 542,763 +57,757 0.16% 12,961,601
2009-11-12 2009-11-10 22.175 485,006 -6,472 0.15% 10,755,011
2009-11-11 2009-11-09 22.175 491,478 +422 0.15% 10,898,527
2009-11-10 2009-11-06 21.322 491,056 -1,055 0.15% 10,470,355
2009-11-09 2009-11-05 21.322 492,111 -5,300 0.15% 10,492,850
2009-11-06 2009-11-04 21.749 497,411 -5,792 0.15% 10,817,975
2009-11-05 2009-11-03 21.109 503,203 -5,698 0.15% 10,622,062
2009-11-04 2009-11-02 21.322 508,901 +13,366 0.15% 10,850,849
2009-11-03 2009-10-30 20.896 495,535 +2,251 0.15% 10,354,540
2009-11-02 2009-10-29 20.256 493,284 +3,518 0.15% 9,991,968
2009-10-30 2009-10-28 21.109 489,766 -11,889 0.15% 10,338,421
2009-10-29 2009-10-27 21.749 501,655 +7,176 0.15% 10,910,275
2009-10-28 2009-10-23 22.175 494,479 +5,487 0.15% 10,965,075
2009-10-27 2009-10-22 23.028 488,992 -6,894 0.15% 11,260,454
2009-10-23 2009-10-21 20.682 495,886 +1,618 0.15% 10,256,141
2009-10-22 2009-10-20 20.469 494,268 +13,366 0.15% 10,117,288
2009-10-21 2009-10-19 20.256 480,902 -5,769 0.15% 9,741,158
2009-10-20 2009-10-16 19.830 486,671 -20,753 0.15% 9,650,478
2009-10-19 2009-10-15 19.830 507,424 +10,060 0.15% 10,062,001
2009-10-16 2009-10-14 20.043 497,364 +4,784 0.15% 9,968,564
2009-10-15 2009-10-13 20.043 492,580 -24,974 0.15% 9,872,679
2009-10-14 2009-10-12 19.403 517,554 +5,698 0.16% 10,042,167
2009-10-13 2009-10-09 20.043 511,856 -8,934 0.16% 10,259,024
2009-10-12 2009-10-08 20.043 520,790 +4,924 0.16% 10,438,086
2009-10-09 2009-10-07 20.682 515,866 -9,427 0.16% 10,669,376
2009-10-08 2009-10-06 18.124 525,293 -914 0.16% 9,520,307
2009-10-07 2009-10-05 18.337 526,207 +9,333 0.16% 9,649,070
2009-10-05 2009-09-30 19.616 516,874 -38,903 0.16% 10,139,182
2009-10-02 2009-09-29 18.977 555,777 -1,689 0.17% 10,546,806
2009-09-30 2009-09-28 18.763 557,466 +4,503 0.17% 10,459,994
2009-09-29 2009-09-25 19.830 552,963 -13,930 0.17% 10,965,020
2009-09-28 2009-09-24 19.616 566,893 -19,838 0.17% 11,120,372
2009-09-25 2009-09-23 20.469 586,731 +7,598 0.18% 12,009,935
2009-09-24 2009-09-22 20.043 579,133 -11,889 0.18% 11,607,443
2009-09-23 2009-09-21 20.256 591,022 +6,331 0.18% 11,971,750
2009-09-22 2009-09-18 20.896 584,691 +2,040 0.18% 12,217,515
2009-09-21 2009-09-17 21.109 582,651 +5,698 0.18% 12,299,121
2009-09-18 2009-09-16 21.322 576,953 +25,397 0.17% 12,301,862
2009-09-17 2009-09-15 21.322 551,556 +29,898 0.17% 11,760,344
2009-09-16 2009-09-14 20.469 521,658 +704 0.16% 10,677,941
2009-09-15 2009-09-11 20.682 520,954 +54,239 0.16% 10,774,609
2009-09-14 2009-09-10 20.682 466,715 +13,085 0.14% 9,652,813
2009-09-11 2009-09-09 21.322 453,630 -1,594 0.14% 9,672,354
2009-09-10 2009-09-08 22.175 455,224 -4,362 0.14% 10,094,595
2009-09-09 2009-09-07 21.749 459,586 -5,769 0.14% 9,995,335
2009-09-08 2009-09-04 21.322 465,355 -21,949 0.14% 9,922,355
2009-09-07 2009-09-03 21.322 487,304 -14,773 0.15% 10,390,355
2009-09-04 2009-09-02 20.896 502,077 +29,547 0.15% 10,491,239
2009-09-03 2009-09-01 20.469 472,530 -7,739 0.14% 9,672,328
2009-09-02 2009-08-31 20.256 480,269 -19,135 0.15% 9,728,336
2009-09-01 2009-08-28 20.896 499,404 +28,281 0.15% 10,435,385
2009-08-31 2009-08-27 22.601 471,123 +101,021 0.14% 10,648,062
2009-08-28 2009-08-26 24.734 370,102 -33,416 0.11% 9,153,977
2009-08-27 2009-08-25 23.454 403,518 -1,618 0.12% 9,464,245
2009-08-26 2009-08-24 22.175 405,136 -2,110 0.12% 8,983,893
2009-08-25 2009-08-21 21.322 407,246 +3,939 0.12% 8,683,348
2009-08-24 2009-08-20 21.322 403,307 -14,210 0.12% 8,599,361
2009-08-21 2009-08-19 18.550 417,517 +22,441 0.13% 7,745,043
2009-08-20 2009-08-18 21.749 395,076 +1,267 0.12% 8,592,335
2009-08-19 2009-08-17 22.175 393,809 +4,572 0.12% 8,732,717
2009-08-18 2009-08-14 24.307 389,237 +13,648 0.12% 9,461,268
2009-08-17 2009-08-13 26.013 375,589 +22,582 0.11% 9,770,192
2009-08-14 2009-08-12 27.719 353,007 -19,135 0.11% 9,784,915
2009-08-13 2009-08-11 28.572 372,142 +5,980 0.11% 10,632,708
2009-08-12 2009-08-10 28.145 366,162 -9,755 0.11% 10,305,702
2009-08-11 2009-08-07 27.719 375,917 -8,512 0.11% 10,419,952
2009-08-10 2009-08-06 28.572 384,429 -9,498 0.12% 10,983,768
2009-08-07 2009-08-05 26.866 393,927 +26,311 0.12% 10,583,192
2009-08-06 2009-08-04 28.145 367,616 +4,432 0.11% 10,346,626
2009-08-05 2009-08-03 29.425 363,184 -26,381 0.11% 10,686,517
2009-08-04 2009-07-31 27.292 389,565 -28,679 0.12% 10,632,131
2009-08-03 2009-07-30 24.307 418,244 -7,246 0.13% 10,166,348
2009-07-31 2009-07-29 24.734 425,490 -10,904 0.13% 10,523,925
2009-07-30 2009-07-28 25.587 436,394 -20,894 0.13% 11,165,815
2009-07-29 2009-07-27 25.160 457,288 -14,140 0.14% 11,505,413
2009-07-28 2009-07-24 26.013 471,428 +27,858 0.14% 12,263,251
2009-07-27 2009-07-23 24.734 443,570 +57,476 0.13% 10,971,110
2009-07-24 2009-07-22 17.697 386,094 +1,055 0.12% 6,832,845
2009-07-23 2009-07-21 17.697 385,039 -11,819 0.12% 6,814,174
2009-07-22 2009-07-20 17.911 396,858 +20,683 0.12% 7,107,958
2009-07-21 2009-07-17 17.697 376,175 +1,548 0.11% 6,657,304
2009-07-20 2009-07-16 17.697 374,627 -14,563 0.11% 6,629,909
2009-07-17 2009-07-15 17.484 389,190 +8,864 0.12% 6,804,652
2009-07-16 2009-07-14 17.697 380,326 +7,809 0.12% 6,730,766
2009-07-15 2009-07-13 17.911 372,517 +6,261 0.11% 6,671,996
2009-07-14 2009-07-10 18.337 366,256 -6,542 0.11% 6,716,045
2009-07-13 2009-07-09 17.484 372,798 -4,292 0.11% 6,518,052
2009-07-10 2009-07-08 18.550 377,090 +2,955 0.11% 6,995,112
2009-07-09 2009-07-07 18.977 374,135 -44,179 0.11% 7,099,843
2009-07-08 2009-07-06 19.403 418,314 +16,672 0.13% 8,116,601
2009-07-07 2009-07-03 16.844 401,642 +165,228 0.12% 6,765,449
2009-07-06 2009-07-02 18.550 236,414 +77,056 0.07% 4,385,538
2009-07-03 2009-06-30 23.028 159,358 +70,631 0.05% 3,669,679
2009-06-30 2009-06-26 63.113 88,727 -16,696 0.45% 5,599,870
2009-06-29 2009-06-25 64.819 105,423 +4,713 0.53% 6,833,439
2009-06-26 2009-06-24 63.113 100,710 -7,035 0.51% 6,356,158
2009-06-25 2009-06-23 63.966 107,745 +11,326 0.54% 6,892,056
2009-06-24 2009-06-22 65.246 96,419 +2,392 0.49% 6,290,924
2009-06-23 2009-06-19 67.804 94,027 +4,080 0.47% 6,375,439
2009-06-22 2009-06-18 69.937 89,947 +2,322 0.45% 6,290,583
2009-06-19 2009-06-17 66.099 87,625 -422 0.44% 5,791,888
2009-06-17 2009-06-15 70.363 88,047 -3,236 0.44% 6,195,251
2009-06-16 2009-06-12 71.642 91,283 -662,090 0.46% 6,539,726
2009-06-02 2009-05-29 70.789 753,373 +678,036 3.80% 53,330,853
2009-06-01 2009-05-27 71.216 75,337 +1,876 0.38% 5,365,191
2009-05-29 2009-05-26 76.760 73,461 -5,464 0.43% 5,638,840
2009-05-26 2009-05-22 63.966 78,925 -3,940 0.46% 5,048,545
2009-05-25 2009-05-21 75.054 82,865 +7,551 0.71% 6,219,339
2009-05-22 2009-05-20 79.745 75,314 +1,853 0.65% 6,005,895
2009-05-21 2009-05-19 76.760 73,461 -1,923 0.70% 5,638,840
2009-05-20 2009-05-18 81.877 75,384 -1,407 0.72% 6,172,212
2009-05-19 2009-05-15 64.819 76,791 +4,408 0.74% 4,977,535
2009-05-15 2009-05-13 52.879 72,383 +1,079 0.69% 3,827,530
2009-04-27 2009-04-23 36.248 71,304 +469 0.74% 2,584,599
2009-04-24 2009-04-22 33.689 70,835 +2,814 0.74% 2,386,357
2009-04-23 2009-04-21 39.233 68,021 -469 0.71% 2,668,648
2009-04-21 2009-04-17 46.482 68,490 +938 0.71% 3,183,567
2009-04-16 2009-04-14 52.452 67,552 -235 0.70% 3,543,266
2009-04-15 2009-04-09 52.452 67,787 +1,407 0.71% 3,555,592
2009-04-14 2009-04-08 53.732 66,380 +1,173 0.69% 3,566,713
2009-04-09 2009-04-07 56.290 65,207 -7,621 0.68% 3,670,528
2009-04-08 2009-04-06 56.717 72,828 +8,793 0.76% 4,130,574
2009-04-03 2009-04-01 43.924 64,035 -234 0.67% 2,812,646
2009-04-02 2009-03-31 51.173 64,269 +234 0.67% 3,288,843
2009-04-01 2009-03-30 45.629 64,035 +118 0.67% 2,921,875
2009-03-31 2009-03-27 39.659 63,917 +187 0.73% 2,534,894
2009-03-19 2009-03-17 13.646 63,730 -351 0.73% 869,670
2009-03-17 2009-03-13 14.499 64,081 -282 0.73% 929,113
2009-01-09 2009-01-07 18.763 64,363 +282 0.74% 1,207,673
2008-11-28 2008-11-26 21.749 64,081 -235 0.73% 1,393,670
2008-11-14 2008-11-12 26.439 64,316 -703 0.73% 1,700,478
2008-11-12 2008-11-10 24.734 65,019 -94 0.74% 1,608,158
2008-10-29 2008-10-27 14.073 65,113 -30 0.74% 916,309
2008-10-16 2008-10-14 17.058 65,143 -234 0.74% 1,111,190
2008-10-08 2008-10-03 25.160 65,377 -47 0.75% 1,644,892
2008-09-23 2008-09-19 37.953 65,424 -234 0.75% 2,483,062
2008-09-22 2008-09-18 40.938 65,658 +140 0.75% 2,687,938
2008-09-01 2008-08-28 44.776 65,518 +235 0.75% 2,933,664
2008-08-25 2008-08-20 47.762 65,283 -117 0.74% 3,118,017
2008-07-08 2008-07-04 57.996 65,400 -821 0.75% 3,792,949
2008-06-16 2008-06-12 71.216 66,221 +1,993 0.75% 4,715,987
2008-06-12 2008-06-10 73.348 64,228 +422 0.73% 4,711,001
2008-06-11 2008-06-06 75.907 63,806 -117 0.73% 4,843,306
2008-06-06 2008-06-04 78.465 63,923 +234 0.73% 5,015,744
2008-06-05 2008-06-03 77.613 63,689 +1,173 0.73% 4,943,064
2008-06-03 2008-05-30 75.480 62,516 +938 0.71% 4,718,727
2008-06-02 2008-05-29 76.760 61,578 +586 0.70% 4,726,705
2008-05-30 2008-05-28 78.039 60,992 +704 0.70% 4,759,752
2008-05-27 2008-05-23 81.024 60,288 +938 0.69% 4,884,778
2008-05-21 2008-05-19 82.303 59,350 +938 0.68% 4,884,706
2008-05-19 2008-05-15 81.451 58,412 +469 0.67% 4,757,687
2008-05-16 2008-05-14 83.156 57,943 +586 0.66% 4,818,324
2008-05-15 2008-05-13 85.715 57,357 +938 0.65% 4,916,351
2008-05-14 2008-05-09 89.553 56,419 +1,313 0.64% 5,052,485
2008-05-09 2008-05-07 89.126 55,106 +234 0.63% 4,911,403
2008-05-08 2008-05-06 88.700 54,872 -914 0.63% 4,867,148
2008-05-07 2008-05-05 83.583 55,786 +281 0.64% 4,662,745
2008-05-06 2008-05-02 86.568 55,505 +329 0.63% 4,804,946
2008-05-05 2008-04-30 84.009 55,176 +1,055 0.63% 4,635,289
2008-05-02 2008-04-29 86.141 54,121 +703 0.62% 4,662,057
2008-04-30 2008-04-28 89.126 53,418 +704 0.61% 4,760,957
2008-04-29 2008-04-25 95.097 52,714 +469 0.60% 5,012,925
2008-04-21 2008-04-17 100.214 52,245 -258 0.60% 5,235,679
2008-04-17 2008-04-15 80.171 52,503 +1,172 0.60% 4,209,227
2008-04-16 2008-04-14 74.627 51,331 +704 0.59% 3,830,700
2008-04-15 2008-04-11 73.775 50,627 +703 0.58% 3,734,984
2008-04-11 2008-04-09 75.480 49,924 +235 0.57% 3,768,279
2008-04-08 2008-04-03 76.760 49,689 -94 0.57% 3,814,109
2008-04-03 2008-04-01 71.216 49,783 -2,392 0.57% 3,545,340
2008-04-02 2008-03-31 68.657 52,175 -563 0.59% 3,582,191
2008-04-01 2008-03-28 69.937 52,738 +235 0.60% 3,688,314
2008-03-28 2008-03-26 69.937 52,503 +188 0.60% 3,671,879
2008-03-26 2008-03-20 69.084 52,315 +234 0.60% 3,614,112
2008-03-25 2008-03-19 62.261 52,081 +469 0.59% 3,242,594
2008-03-20 2008-03-18 65.672 51,612 +235 0.59% 3,389,470
2008-03-19 2008-03-17 67.378 51,377 +469 0.59% 3,461,674
2008-03-18 2008-03-14 76.760 50,908 +703 0.58% 3,907,679
2008-03-17 2008-03-13 78.039 50,205 +704 0.57% 3,917,946
2008-03-14 2008-03-12 81.877 49,501 +5,393 0.56% 4,052,991
2008-03-13 2008-03-11 84.009 44,108 +1,032 0.50% 3,705,476
2008-03-12 2008-03-10 77.613 43,076 +539 0.49% 3,343,237
2008-03-11 2008-03-07 90.406 42,537 +1,407 0.48% 3,845,591
2008-03-10 2008-03-06 98.935 41,130 +938 0.47% 4,069,182
2008-02-25 2008-02-21 91.685 40,192 -469 0.46% 3,685,008
2008-02-22 2008-02-20 93.391 40,661 +47 0.46% 3,797,367
2008-02-20 2008-02-18 76.760 40,614 +1,172 0.46% 3,117,516
2008-02-19 2008-02-15 76.333 39,442 -46 0.45% 3,010,734
2008-02-13 2008-02-11 85.288 39,488 +234 0.45% 3,367,872
2008-02-01 2008-01-30 98.082 39,254 -47 0.45% 3,850,101
2008-01-28 2008-01-24 98.935 39,301 -117 0.45% 3,888,230
2008-01-25 2008-01-23 100.214 39,418 -235 0.45% 3,950,234
2008-01-24 2008-01-22 105.331 39,653 +211 0.45% 4,176,701
2008-01-22 2008-01-18 106.611 39,442 +118 0.45% 4,204,935
2008-01-18 2008-01-16 108.743 39,324 -587 0.45% 4,276,202
2008-01-17 2008-01-15 106.611 39,911 -117 0.45% 4,254,936
2008-01-16 2008-01-14 106.184 40,028 +282 0.46% 4,250,340
2008-01-15 2008-01-11 106.184 39,746 +703 0.45% 4,220,396
2008-01-14 2008-01-10 106.184 39,043 +469 0.45% 4,145,748
2008-01-11 2008-01-09 106.611 38,574 +704 0.44% 4,112,397
2008-01-10 2008-01-08 106.611 37,870 +1,172 0.43% 4,037,344
2008-01-09 2008-01-07 106.184 36,698 +235 0.42% 3,896,746
2008-01-04 2008-01-02 106.611 36,463 -422 0.42% 3,887,342
2008-01-02 2007-12-27 106.611 36,885 -94 0.42% 3,932,332
2007-12-28 2007-12-24 108.743 36,979 +234 0.42% 4,021,201
2007-12-20 2007-12-18 106.184 36,745 -469 0.42% 3,901,737
2007-12-19 2007-12-17 106.611 37,214 +469 0.42% 3,967,407
2007-12-18 2007-12-14 106.184 36,745 +469 0.42% 3,901,737
2007-12-14 2007-12-12 108.743 36,276 +305 0.41% 3,944,754
2007-12-13 2007-12-11 110.875 35,971 -70 0.41% 3,988,286
2007-12-12 2007-12-10 108.743 36,041 +469 0.41% 3,919,200
2007-12-11 2007-12-07 108.743 35,572 +469 0.41% 3,868,199
2007-12-07 2007-12-05 106.611 35,103 +703 0.40% 3,742,352
2007-12-06 2007-12-04 108.743 34,400 +469 0.39% 3,740,753
2007-12-05 2007-12-03 105.758 33,931 +469 0.39% 3,588,465
2007-12-04 2007-11-30 108.743 33,462 +1,876 0.38% 3,638,752
2007-12-03 2007-11-29 106.611 31,586 +1,407 0.36% 3,367,403
2007-11-29 2007-11-27 108.743 30,179 +704 0.34% 3,281,749
2007-11-28 2007-11-26 113.007 29,475 +1,805 0.34% 3,330,888
2007-11-27 2007-11-23 113.007 27,670 +2,111 0.32% 3,126,910
2007-11-26 2007-11-22 113.007 25,559 +47 0.29% 2,888,352
2007-11-23 2007-11-21 117.272 25,512 +1,172 0.29% 2,991,835
2007-11-22 2007-11-20 117.272 24,340 -821 0.28% 2,854,392
2007-11-20 2007-11-16 110.875 25,161 +1,407 0.29% 2,789,727
2007-11-19 2007-11-15 113.007 23,754 +2,275 0.27% 2,684,374
2007-11-16 2007-11-14 123.668 21,479 +141 0.24% 2,656,271
2007-11-15 2007-11-13 132.197 21,338 -375 0.24% 2,820,823
2007-11-13 2007-11-09 144.990 21,713 +117 0.25% 3,148,177
2007-11-12 2007-11-08 147.123 21,596 +1,641 0.25% 3,177,260
2007-11-09 2007-11-07 153.519 19,955 +1,056 0.23% 3,063,477
2007-11-08 2007-11-06 151.387 18,899 +1,195 0.22% 2,861,064
2007-11-07 2007-11-05 151.387 17,704 +493 0.20% 2,680,156
2007-11-06 2007-11-02 162.048 17,211 -70 0.20% 2,789,010
2007-11-05 2007-11-01 164.180 17,281 +445 0.20% 2,837,200
2007-11-02 2007-10-31 166.313 16,836 +469 0.19% 2,800,038
2007-11-01 2007-10-30 172.709 16,367 -328 0.19% 2,826,731
2007-10-31 2007-10-29 162.048 16,695 +938 0.19% 2,705,393
2007-10-30 2007-10-26 162.048 15,757 +258 0.18% 2,553,392
2007-10-29 2007-10-25 162.048 15,499 -235 0.18% 2,511,584
2007-10-26 2007-10-24 159.916 15,734 +469 0.18% 2,516,117
2007-10-24 2007-10-22 153.519 15,265 +821 0.17% 2,343,472
2007-10-23 2007-10-18 159.916 14,444 +563 0.16% 2,309,825
2007-10-22 2007-10-17 157.784 13,881 +1,876 0.16% 2,190,195
2007-10-16 2007-10-12 168.445 12,005 -117 0.14% 2,022,179
2007-10-15 2007-10-11 170.577 12,122 +441 0.14% 2,067,734
2007-10-12 2007-10-10 174.841 11,681 +94 0.13% 2,042,322
2007-10-11 2007-10-09 174.841 11,587 +281 0.13% 2,025,887
2007-10-10 2007-10-08 176.974 11,306 +587 0.13% 2,000,864
2007-10-09 2007-10-05 194.031 10,719 +445 0.12% 2,079,821
2007-10-08 2007-10-04 170.577 10,274 -305 0.12% 1,752,508
2007-10-05 2007-10-03 159.916 10,579 +235 0.12% 1,691,750
2007-10-04 2007-10-02 170.577 10,344 +234 0.12% 1,764,448
2007-10-02 2007-09-27 170.577 10,110 +680 0.12% 1,724,533
2007-09-28 2007-09-25 176.974 9,430 -2,462 0.11% 1,668,861
2007-09-27 2007-09-24 168.445 11,892 -3,986 0.14% 2,003,145
2007-09-25 2007-09-21 183.370 15,878 +164 0.19% 2,911,553
2007-09-24 2007-09-20 211.089 15,714 +234 0.18% 3,317,052
2007-09-20 2007-09-18 247.337 15,480 +4,385 0.18% 3,828,771
2007-09-19 2007-09-17 217.486 11,095 -234 0.13% 2,413,003
2007-09-14 2007-09-12 234.543 11,329 -164 0.13% 2,657,141
2007-09-13 2007-09-11 234.543 11,493 +4,432 0.13% 2,695,606
2007-09-12 2007-09-10 230.279 7,061 +469 0.08% 1,625,999
2007-09-11 2007-09-07 217.486 6,592 -1,009 0.08% 1,433,665
2007-09-07 2007-09-05 204.692 7,601 +329 0.09% 1,555,867
2007-09-06 2007-09-04 198.296 7,272 -798 0.09% 1,442,006
2007-09-05 2007-09-03 179.106 8,070 +587 0.09% 1,445,384
2007-09-04 2007-08-31 170.577 7,483 -67 0.09% 1,276,427
2007-08-30 2007-08-28 168.445 7,550 -70 0.09% 1,271,758
2007-08-28 2007-08-24 183.370 7,620 -328 0.09% 1,397,281
2007-08-27 2007-08-23 172.709 7,948 +234 0.09% 1,372,693
2007-08-21 2007-08-17 157.784 7,714 -141 0.09% 1,217,143
2007-08-20 2007-08-16 166.313 7,855 +24 0.09% 1,306,385
2007-08-17 2007-08-15 181.238 7,831 -164 0.09% 1,419,275
2007-08-16 2007-08-14 194.031 7,995 -235 0.09% 1,551,280
2007-08-15 2007-08-13 172.709 8,230 +47 0.10% 1,421,397
2007-08-13 2007-08-09 170.577 8,183 +188 0.10% 1,395,831
2007-08-10 2007-08-08 172.709 7,995 +305 0.09% 1,380,810
2007-08-09 2007-08-07 166.313 7,690 +164 0.09% 1,278,943
2007-08-08 2007-08-06 211.089 7,526 +117 0.09% 1,588,656
2007-08-07 2007-08-03 226.014 7,409 -235 0.09% 1,674,541
2007-08-06 2007-08-02 217.486 7,644 -140 0.09% 1,662,460
2007-08-03 2007-08-01 234.543 7,784 -24 0.09% 1,825,685
2007-07-31 2007-07-27 247.337 7,808 -23 0.09% 1,931,204
2007-07-30 2007-07-26 264.394 7,831 +234 0.11% 2,070,472
2007-07-27 2007-07-25 268.659 7,597 +305 0.10% 2,041,000
2007-07-26 2007-07-24 268.659 7,292 -4 0.10% 1,959,059
2007-07-25 2007-07-23 272.923 7,296 +159 0.10% 1,991,247
2007-07-19 2007-07-17 281.452 7,137 -938 0.10% 2,008,723
2007-07-18 2007-07-16 281.452 8,075 +235 0.11% 2,272,725
2007-07-17 2007-07-13 272.923 7,840 +352 0.11% 2,139,717
2007-07-16 2007-07-12 281.452 7,488 -191 0.10% 2,107,513
2007-07-13 2007-07-11 272.923 7,679 +539 0.10% 2,095,777
2007-07-12 2007-07-10 277.188 7,140 -1,172 0.10% 1,979,119
2007-07-11 2007-07-09 272.923 8,312 +94 0.11% 2,268,537
2007-07-10 2007-07-06 277.188 8,218 +375 0.11% 2,277,927
2007-07-09 2007-07-05 255.865 7,843 +47 0.11% 2,006,753
2007-07-06 2007-07-04 260.130 7,796 -399 0.11% 2,027,972
2007-07-05 2007-07-03 272.923 8,195 -70 0.11% 2,236,605
2007-07-04 2007-06-29 277.188 8,265 -962 0.11% 2,290,955
2007-07-03 2007-06-28 302.774 9,227 +1,431 0.13% 2,793,697
2007-06-29 2007-06-27 264.394 7,796 -4,479 0.11% 2,061,218
2007-06-26 2007-06-22 12,275 0.17%

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top