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: HAITONG INTERNATIONAL SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.215 961,248 +0 0.06% 206,668
2025-10-13 2025-10-09 0.228 961,248 +0 0.06% 219,165
2025-10-10 2025-10-08 0.228 961,248 +0 0.06% 219,165
2025-10-09 2025-10-06 0.222 961,248 +0 0.06% 213,397
2025-10-08 2025-10-03 0.225 961,248 +0 0.06% 216,281
2025-10-06 2025-10-02 0.229 961,248 +0 0.06% 220,126
2025-10-03 2025-09-30 0.230 961,248 +0 0.06% 221,087
2025-10-02 2025-09-29 0.237 961,248 +0 0.06% 227,816
2025-09-30 2025-09-26 0.232 961,248 +0 0.06% 223,010
2025-09-29 2025-09-25 0.239 961,248 +0 0.06% 229,738
2025-09-26 2025-09-24 0.244 961,248 +0 0.06% 234,545
2025-09-25 2025-09-23 0.245 961,248 +0 0.06% 235,506
2025-09-24 2025-09-22 0.241 961,248 +0 0.06% 231,661
2025-09-23 2025-09-19 0.241 961,248 -587,050 0.06% 231,661
2025-09-08 2025-09-04 0.234 1,548,298 -64,000 0.09% 362,302
2025-08-20 2025-08-18 0.212 1,612,298 +60,800 0.09% 341,807
2025-08-08 2025-08-06 0.241 1,551,498 -32,000 0.14% 373,911
2025-07-18 2025-07-16 0.195 1,583,498 +82,482 0.14% 309,380
2025-07-15 2025-07-11 0.194 1,501,016 -2 0.13% 291,941
2025-07-14 2025-07-10 0.194 1,501,018 -86,166 0.24% 291,941
2025-05-23 2025-05-21 0.194 1,587,184 -95,426 0.24% 308,700
2025-05-19 2025-05-15 0.194 1,682,610 -4,525 0.26% 327,260
2025-05-16 2025-05-14 0.194 1,687,135 -411 0.26% 328,140
2025-05-13 2025-05-09 0.194 1,687,546 -41,132 0.26% 328,220
2025-03-03 2025-02-27 0.194 1,728,678 -23,034 0.26% 336,220
2024-11-27 2024-11-25 0.194 1,751,712 +51,826 0.27% 340,700
2024-10-17 2024-10-15 0.214 1,699,886 -123,396 0.26% 363,682
2024-10-09 2024-10-07 0.292 1,823,282 +102,830 0.28% 531,930
2024-10-07 2024-10-03 0.272 1,720,452 +287,514 0.26% 468,468
2024-05-21 2024-05-17 0.194 1,432,938 +13,573 0.22% 278,700
2024-05-14 2024-05-10 0.214 1,419,365 +21,389 0.22% 303,666
2024-05-13 2024-05-09 0.194 1,397,976 +15,630 0.21% 271,900
2024-03-14 2024-03-12 0.233 1,382,346 -123,396 0.21% 322,632
2024-03-11 2024-03-07 0.194 1,505,742 -255,019 0.23% 292,860
2024-03-08 2024-03-06 0.214 1,760,761 -29,204 0.27% 376,706
2024-03-07 2024-03-05 0.233 1,789,965 -5,347 0.27% 417,768
2024-03-05 2024-03-01 0.233 1,795,312 +668,396 0.27% 419,016
2024-02-14 2024-02-07 0.194 1,126,916 -7,815 0.17% 219,180
2023-11-09 2023-11-07 0.253 1,134,731 +5,347 0.17% 286,910
2023-09-14 2023-09-12 0.194 1,129,384 +41,132 0.17% 219,660
2022-10-05 2022-09-30 0.253 1,088,252 -51,415 0.20% 275,158
2022-09-21 2022-09-19 0.272 1,139,667 -30,849 0.21% 310,324
2022-09-13 2022-09-08 0.292 1,170,516 -20,566 0.21% 341,490
2022-08-24 2022-08-22 0.253 1,191,082 +7,815 0.22% 301,158
2022-08-23 2022-08-19 0.272 1,183,267 +7,815 0.21% 322,196
2022-07-07 2022-07-05 0.350 1,175,452 +20,978 0.21% 411,516
2022-06-14 2022-06-10 0.370 1,154,474 +51,415 0.21% 426,626
2022-04-26 2022-04-22 0.408 1,103,059 -65,400 0.20% 450,534
2022-04-01 2022-03-30 0.370 1,168,459 +102,830 0.21% 431,794
2022-03-17 2022-03-15 0.350 1,065,629 -51,415 0.19% 373,068
2022-03-16 2022-03-14 0.370 1,117,044 -51,415 0.20% 412,794
2022-03-10 2022-03-08 0.370 1,168,459 -26,736 0.21% 431,794
2022-03-09 2022-03-07 0.389 1,195,195 -24,679 0.22% 464,920
2022-02-14 2022-02-10 0.389 1,219,874 +26,736 0.22% 474,520
2022-02-11 2022-02-09 0.389 1,193,138 +51,415 0.22% 464,120
2022-02-10 2022-02-08 0.370 1,141,723 +13,985 0.21% 421,914
2022-01-18 2022-01-14 0.467 1,127,738 +822 0.20% 526,416
2022-01-11 2022-01-07 0.467 1,126,916 -12,339 0.20% 526,032
2022-01-05 2022-01-03 0.408 1,139,255 +32,905 0.21% 465,318
2022-01-03 2021-12-29 0.408 1,106,350 +4,114 0.20% 451,878
2021-12-13 2021-12-09 0.428 1,102,236 -2,468 0.20% 471,636
2021-11-29 2021-11-25 0.467 1,104,704 +51,415 0.20% 515,664
2021-08-04 2021-08-02 0.467 1,053,289 -102,831 0.19% 491,664
2021-06-25 2021-06-23 0.603 1,156,120 +51,416 0.21% 697,066
2021-05-28 2021-05-26 0.681 1,104,704 -32,906 0.20% 752,010
2021-05-26 2021-05-24 0.720 1,137,610 -102,830 0.21% 818,662
2021-05-25 2021-05-21 0.603 1,240,440 -51,415 0.23% 747,906
2021-05-10 2021-05-06 0.428 1,291,855 -51,415 0.23% 552,772
2021-05-05 2021-05-03 0.408 1,343,270 -257,076 0.24% 548,646
2021-05-04 2021-04-30 0.428 1,600,346 -23,034 0.29% 684,772
2021-03-30 2021-03-26 0.467 1,623,380 -6,170 0.29% 757,776
2021-03-22 2021-03-18 0.525 1,629,550 -102,830 0.30% 855,738
2021-03-18 2021-03-16 0.506 1,732,380 +102,830 0.31% 876,044
2021-03-16 2021-03-12 0.486 1,629,550 +51,415 0.30% 792,350
2021-03-09 2021-03-05 0.545 1,578,135 +154,246 0.29% 859,432
2021-03-08 2021-03-04 0.545 1,423,889 -3,342 0.26% 775,432
2021-03-05 2021-03-03 0.564 1,427,231 -51,415 0.26% 805,011
2021-02-26 2021-02-24 0.622 1,478,646 -199,080 0.27% 920,288
2021-02-25 2021-02-23 0.720 1,677,726 -1,645 0.30% 1,207,347
2021-02-24 2021-02-22 0.603 1,679,371 -119,694 0.30% 1,012,553
2021-02-23 2021-02-19 0.564 1,799,065 +172,754 0.33% 1,014,739
2021-02-22 2021-02-18 0.525 1,626,311 -9,460 0.30% 854,037
2021-02-18 2021-02-16 0.428 1,635,771 -617 0.30% 699,930
2021-02-09 2021-02-05 0.467 1,636,388 +102,830 0.30% 763,848
2021-02-03 2021-02-01 0.428 1,533,558 +154,246 0.28% 656,194
2021-01-29 2021-01-27 0.506 1,379,312 -25,502 0.25% 697,502
2021-01-27 2021-01-25 0.545 1,404,814 -103 0.25% 765,044
2021-01-20 2021-01-18 0.603 1,404,917 +51,415 0.25% 847,075
2021-01-18 2021-01-14 0.583 1,353,502 +51,415 0.25% 789,750
2021-01-15 2021-01-13 0.661 1,302,087 +51,415 0.24% 861,050
2021-01-14 2021-01-12 0.700 1,250,672 +205,661 0.23% 875,700
2020-09-08 2020-09-04 1.750 1,045,011 +11,516 0.19% 1,829,249
2020-09-04 2020-09-02 1.750 1,033,495 +3,702 0.19% 1,809,090
2020-07-24 2020-07-22 2.062 1,029,793 +6,170 0.19% 2,123,074
2020-06-26 2020-06-23 2.334 1,023,623 -51,415 0.19% 2,389,080
2020-06-09 2020-06-05 2.042 1,075,038 -1,645 0.20% 2,195,445
2019-11-21 2019-11-19 2.314 1,076,683 -88 0.20% 2,491,978
2019-11-11 2019-11-07 2.353 1,076,771 -1,645 0.20% 2,534,067
2019-10-17 2019-10-15 2.490 1,078,416 -308 0.20% 2,684,761
2019-07-11 2019-07-09 3.268 1,078,724 -412 0.20% 3,524,755
2019-06-21 2019-06-19 3.326 1,079,136 -822 0.20% 3,589,068
2019-05-14 2019-05-09 3.443 1,079,958 +19,332 0.20% 3,717,830
2019-05-09 2019-05-07 3.793 1,060,626 +30,849 0.19% 4,022,594
2019-04-26 2019-04-24 3.773 1,029,777 +10,283 0.19% 3,885,566
2019-04-25 2019-04-23 3.501 1,019,494 -5,759 0.18% 3,569,164
2019-04-08 2019-04-03 3.365 1,025,253 +14,808 0.19% 3,449,741
2019-04-04 2019-04-02 3.209 1,010,445 -2,057 0.18% 3,242,694
2019-03-28 2019-03-26 3.268 1,012,502 +13,985 0.18% 3,308,374
2019-03-27 2019-03-25 3.268 998,517 +16,453 0.18% 3,262,677
2019-03-22 2019-03-20 3.423 982,064 +16,453 0.18% 3,361,722
2019-03-20 2019-03-18 3.443 965,611 +11,106 0.18% 3,324,182
2019-03-19 2019-03-15 3.404 954,505 -2,880 0.17% 3,248,820
2019-03-12 2019-03-08 3.404 957,385 +49,359 0.17% 3,258,622
2019-03-08 2019-03-06 3.462 908,026 +34,139 0.16% 3,143,603
2019-03-06 2019-03-04 3.481 873,887 +39,076 0.16% 3,042,410
2019-03-04 2019-02-28 3.423 834,811 +34,962 0.15% 2,857,658
2019-02-28 2019-02-26 3.443 799,849 +49,770 0.15% 2,753,535
2019-02-27 2019-02-25 3.501 750,079 +47,302 0.14% 2,625,965
2019-02-26 2019-02-22 3.326 702,777 +1,234 0.13% 2,337,346
2019-02-22 2019-02-20 2.781 701,543 +38,664 0.13% 1,951,191
2019-02-21 2019-02-19 2.684 662,879 -24 0.12% 1,779,192
2019-02-20 2019-02-18 2.587 662,903 +42,778 0.12% 1,714,790
2019-02-19 2019-02-15 2.528 620,125 +32,905 0.11% 1,567,949
2019-02-18 2019-02-14 2.431 587,220 +15,630 0.11% 1,427,645
2019-01-29 2019-01-25 2.256 571,590 +32,906 0.10% 1,289,591
2019-01-25 2019-01-23 2.334 538,684 +102,419 0.10% 1,257,259
2019-01-24 2019-01-22 2.217 436,265 +109,823 0.08% 967,308
2019-01-15 2019-01-11 2.042 326,442 +51,415 0.07% 666,660
2019-01-14 2019-01-10 2.042 275,027 +26,736 0.06% 561,661
2019-01-11 2019-01-09 1.984 248,291 +28,792 0.05% 492,573
2019-01-10 2019-01-08 2.042 219,499 +26,736 0.05% 448,261
2019-01-09 2019-01-07 1.926 192,763 +30,849 0.04% 371,166
2018-11-09 2018-11-07 2.062 161,914 -1,234 0.04% 333,810
2018-10-26 2018-10-24 2.490 163,148 -4,936 0.04% 406,164
2018-10-09 2018-10-05 3.248 168,084 +6,170 0.04% 545,949
2018-10-03 2018-09-28 3.481 161,914 +8,226 0.04% 563,698
2018-09-21 2018-09-19 3.326 153,688 -102 0.03% 511,147
2018-09-19 2018-09-17 3.443 153,790 -20,567 0.03% 529,433
2018-09-07 2018-09-05 3.306 174,357 -320 0.04% 576,498
2018-07-18 2018-07-16 3.501 174,677 -21 0.04% 611,530
2018-07-16 2018-07-12 3.404 174,698 +6,170 0.04% 594,614
2018-06-05 2018-06-01 3.929 168,528 -3 0.04% 662,114
2018-05-31 2018-05-29 3.812 168,531 +38,245 0.04% 642,459
2018-05-24 2018-05-21 4.862 130,286 -258 0.03% 633,501
2018-05-21 2018-05-17 4.823 130,544 -6,169 0.03% 629,677
2018-05-02 2018-04-27 3.637 136,713 -4,525 0.03% 497,234
2018-04-30 2018-04-26 3.695 141,238 +14,396 0.03% 521,933
2018-04-19 2018-04-17 3.909 126,842 +412 0.03% 495,871
2018-04-18 2018-04-16 3.851 126,430 +51,415 0.03% 486,883
2018-04-16 2018-04-12 4.084 75,015 +1,645 0.02% 306,392
2018-04-09 2018-04-04 4.629 73,370 +1,234 0.02% 339,629
2018-03-29 2018-03-27 5.154 72,136 -5,758 0.02% 371,798
2018-03-28 2018-03-26 4.687 77,894 +411 0.02% 365,116
2018-03-27 2018-03-23 4.726 77,483 +5,347 0.02% 366,203
2018-03-23 2018-03-21 5.057 72,136 +411 0.02% 364,783
2018-03-22 2018-03-20 5.057 71,725 -3,290 0.02% 362,705
2018-03-21 2018-03-19 4.182 75,015 +1,234 0.02% 313,687
2018-03-20 2018-03-16 4.065 73,781 -18,098 0.02% 299,916
2018-03-19 2018-03-15 4.026 91,879 -5,759 0.02% 369,910
2018-03-16 2018-03-14 3.968 97,638 +1,234 0.02% 387,399
2018-03-13 2018-03-09 3.987 96,404 -51,415 0.03% 384,378
2018-03-09 2018-03-07 3.851 147,819 +6,170 0.04% 569,252
2018-03-06 2018-03-02 3.909 141,649 -45,245 0.04% 553,757
2018-02-28 2018-02-26 3.832 186,894 -17,687 0.05% 716,096
2018-02-21 2018-02-15 4.143 204,581 -7,815 0.06% 847,528
2018-02-07 2018-02-05 3.890 212,396 +38,252 0.06% 826,201
2018-02-05 2018-02-01 3.948 174,144 +57,585 0.05% 687,565
2018-02-01 2018-01-30 3.987 116,559 +2,057 0.03% 464,739
2018-01-30 2018-01-26 4.084 114,502 -10,283 0.03% 467,672
2018-01-29 2018-01-25 3.870 124,785 -11,517 0.03% 482,975
2018-01-26 2018-01-24 3.793 136,302 +10,283 0.04% 516,947
2018-01-25 2018-01-23 4.240 126,019 -6,170 0.03% 534,321
2018-01-24 2018-01-22 4.960 132,189 -6,601 0.04% 655,609
2018-01-22 2018-01-18 4.862 138,790 -1 0.04% 674,850
2018-01-17 2018-01-15 5.251 138,791 -10,694 0.04% 728,844
2018-01-16 2018-01-12 5.640 149,485 +5,347 0.04% 843,150
2018-01-15 2018-01-11 4.960 144,138 +7,352 0.04% 714,872
2018-01-12 2018-01-10 4.862 136,786 -10,951 0.04% 665,106
2018-01-11 2018-01-09 4.454 147,737 -102,008 0.04% 658,012
2018-01-10 2018-01-08 3.462 249,745 -34,139 0.07% 864,622
2018-01-08 2018-01-04 4.123 283,884 -62,521 0.08% 1,170,540
2018-01-05 2018-01-03 3.326 346,405 -206,072 0.09% 1,152,099
2018-01-04 2018-01-02 2.353 552,477 -18,509 0.15% 1,300,196
2018-01-03 2017-12-29 2.023 570,986 -127,098 0.15% 1,154,963
2018-01-02 2017-12-28 1.731 698,084 -7,815 0.19% 1,208,390
2017-12-29 2017-12-27 1.439 705,899 +32,905 0.19% 1,015,976
2017-12-28 2017-12-22 1.361 672,994 -15,630 0.18% 916,260
2017-12-27 2017-12-21 1.400 688,624 -7,404 0.19% 964,326
2017-12-22 2017-12-20 1.167 696,028 +48,947 0.19% 812,246
2017-12-21 2017-12-19 1.206 647,081 +171,151 0.17% 780,297
2017-12-12 2017-12-08 1.128 475,930 -6 0.64% 536,884
2017-12-08 2017-12-06 1.089 475,936 -1 0.64% 518,377
2017-12-07 2017-12-05 1.089 475,937 -6,941 0.64% 518,378
2017-11-22 2017-11-20 1.109 482,878 -4,936 0.65% 535,330
2017-11-20 2017-11-16 1.093 487,814 -24,679 0.66% 533,212
2017-11-17 2017-11-15 1.165 512,493 -43,772 0.69% 596,921
2017-10-25 2017-10-23 1.075 556,265 +32,591 0.69% 598,066
2017-10-13 2017-10-11 1.075 523,674 +26,787 0.65% 563,026
2017-10-12 2017-10-10 1.093 496,887 +3,572 0.62% 543,129
2017-10-09 2017-10-04 1.075 493,315 -44,199 0.61% 530,385
2017-10-03 2017-09-28 1.039 537,514 -4,018 0.67% 558,642
2017-09-29 2017-09-27 1.003 541,532 +32,144 0.67% 543,410
2017-09-28 2017-09-26 1.003 509,388 +23,120 0.63% 511,155
2017-09-26 2017-09-22 1.075 486,268 -60,271 0.60% 522,809
2017-09-04 2017-08-31 0.950 546,539 +16,519 0.68% 519,054
2017-08-31 2017-08-29 1.039 530,020 -55,806 0.66% 550,853
2017-08-16 2017-08-14 1.039 585,826 -3 0.73% 608,853
2017-08-15 2017-08-11 1.057 585,829 -116,971 0.73% 619,354
2017-08-08 2017-08-04 1.129 702,800 -10,715 0.87% 793,393
2017-08-03 2017-08-01 1.165 713,515 -10,714 0.89% 831,060
2017-07-27 2017-07-25 1.165 724,229 +11,161 0.90% 843,539
2017-07-25 2017-07-21 1.183 713,068 +29,912 0.89% 843,317
2017-07-19 2017-07-17 1.075 683,156 +9,376 0.85% 734,492
2017-07-18 2017-07-14 1.183 673,780 +8,929 0.84% 796,852
2017-07-07 2017-07-05 1.129 664,851 -5,358 0.83% 750,552
2017-06-29 2017-06-27 1.236 670,209 +22,323 0.83% 828,658
2017-05-29 2017-05-25 1.469 647,886 +122,774 0.80% 951,981
2017-05-22 2017-05-18 1.290 525,112 +16,519 0.65% 677,486
2017-05-19 2017-05-17 1.272 508,593 -14,287 0.63% 647,060
2017-05-02 2017-04-27 1.577 522,880 +3,125 0.65% 824,519
2017-03-23 2017-03-21 1.702 519,755 +12,501 0.65% 884,786
2017-03-22 2017-03-20 1.720 507,254 +11,161 0.63% 872,595
2017-03-17 2017-03-15 1.720 496,093 -446 0.62% 853,395
2017-03-16 2017-03-14 1.720 496,539 +44,645 0.62% 854,162
2017-03-08 2017-03-06 1.738 451,894 +11,161 0.56% 785,460
2017-03-01 2017-02-27 1.828 440,733 -5,804 0.55% 805,548
2017-02-28 2017-02-24 1.756 446,537 -446 0.55% 784,150
2017-02-21 2017-02-17 1.756 446,983 +55,806 0.56% 784,934
2017-02-08 2017-02-06 1.738 391,177 -19,644 0.49% 679,925
2017-02-07 2017-02-03 1.666 410,821 -36,162 0.51% 684,623
2017-01-25 2017-01-23 1.666 446,983 +55,806 0.56% 744,886
2016-12-14 2016-12-12 1.649 391,177 +3,125 0.49% 644,877
2016-12-09 2016-12-07 1.828 388,052 -55,806 0.48% 709,261
2016-12-07 2016-12-05 1.756 443,858 +6,697 0.55% 779,446
2016-12-01 2016-11-29 1.774 437,161 +55,806 0.54% 775,519
2016-11-24 2016-11-22 1.864 381,355 -6,250 0.47% 710,687
2016-11-23 2016-11-21 1.810 387,605 -49,556 0.48% 701,498
2016-11-17 2016-11-15 1.756 437,161 +30,805 0.54% 767,685
2016-11-16 2016-11-14 1.792 406,356 +25,001 0.50% 728,153
2016-11-15 2016-11-11 1.792 381,355 +5,358 0.47% 683,353
2016-11-09 2016-11-07 1.882 375,997 -25,002 0.47% 707,440
2016-11-08 2016-11-04 1.810 400,999 -8,929 0.50% 725,739
2016-11-07 2016-11-03 1.971 409,928 +11,162 0.51% 808,009
2016-11-04 2016-11-02 1.989 398,766 -55,807 0.50% 793,153
2016-11-03 2016-11-01 2.079 454,573 +89,737 0.56% 944,882
2016-10-26 2016-10-24 1.917 364,836 -13,840 0.45% 699,515
2016-10-24 2016-10-19 2.097 378,676 +55,806 0.47% 793,907
2016-10-18 2016-10-14 1.882 322,870 +13,840 0.40% 607,481
2016-10-13 2016-10-11 2.007 309,030 +9,376 0.38% 620,204
2016-10-12 2016-10-07 1.899 299,654 +893 0.37% 569,170
2016-10-07 2016-10-05 1.720 298,761 -66,968 0.37% 513,938
2016-10-06 2016-10-04 1.756 365,729 +1,339 0.45% 642,246
2016-10-04 2016-09-30 1.684 364,390 +55,807 0.45% 613,776
2016-10-03 2016-09-29 1.649 308,583 +43,752 0.38% 508,716
2016-09-27 2016-09-23 1.720 264,831 -85,272 0.33% 455,571
2016-09-26 2016-09-22 1.631 350,103 +26,787 0.43% 570,891
2016-09-23 2016-09-21 1.666 323,316 -223 0.40% 538,798
2016-09-21 2016-09-19 1.631 323,539 +55,806 0.40% 527,575
2016-09-13 2016-09-09 1.810 267,733 +11,161 0.33% 484,551
2016-09-09 2016-09-07 1.828 256,572 -4,464 0.32% 468,949
2016-09-07 2016-09-05 1.792 261,036 -5,804 0.32% 467,753
2016-08-31 2016-08-29 1.756 266,840 -11,608 0.33% 468,590
2016-08-17 2016-08-15 1.720 278,448 +11,608 0.41% 478,995
2016-08-16 2016-08-12 1.738 266,840 +4,464 0.40% 463,808
2016-08-15 2016-08-11 1.774 262,376 -35,716 0.39% 465,452
2016-08-12 2016-08-10 1.792 298,092 -14,286 0.44% 534,154
2016-08-11 2016-08-09 1.828 312,378 -126,792 0.47% 570,948
2016-07-26 2016-07-22 2.007 439,170 +75,896 0.65% 881,387
2016-06-15 2016-06-13 1.953 363,274 -2,232 0.54% 709,540
2016-06-13 2016-06-08 2.168 365,506 -631,282 0.54% 792,494
2016-05-26 2016-05-24 2.150 996,788 -8,315 1.49% 2,143,384
2016-05-12 2016-05-10 2.312 1,005,103 -279 1.50% 2,323,358
2016-05-10 2016-05-06 2.312 1,005,382 -16,519 1.50% 2,324,003
2016-05-06 2016-05-04 2.312 1,021,901 +5,804 1.52% 2,362,188
2016-05-04 2016-04-29 2.329 1,016,097 -5,357 1.51% 2,366,979
2016-04-29 2016-04-27 2.401 1,021,454 +4,018 1.52% 2,452,672
2016-04-26 2016-04-22 2.294 1,017,436 -4,465 1.52% 2,333,635
2016-04-25 2016-04-21 2.347 1,021,901 +4,465 1.52% 2,398,811
2016-04-21 2016-04-19 2.491 1,017,436 -56,700 1.52% 2,534,182
2016-04-14 2016-04-12 2.240 1,074,136 +15,180 1.60% 2,405,942
2016-04-06 2016-04-01 2.114 1,058,956 +8,929 1.58% 2,239,112
2016-04-05 2016-03-31 2.150 1,050,027 -58,485 1.56% 2,257,863
2016-03-31 2016-03-29 2.329 1,108,512 -8,930 1.65% 2,582,258
2016-03-29 2016-03-23 2.329 1,117,442 +96,434 1.67% 2,603,060
2016-03-24 2016-03-22 2.276 1,021,008 +20,090 1.52% 2,323,532
2016-03-18 2016-03-16 2.724 1,000,918 +447 1.49% 2,726,201
2016-03-17 2016-03-15 2.688 1,000,471 -1,786 1.49% 2,689,129
2016-03-16 2016-03-14 2.777 1,002,257 -11,161 1.49% 2,783,727
2016-03-15 2016-03-11 2.813 1,013,418 -270,103 1.51% 2,851,045
2016-03-14 2016-03-10 2.939 1,283,521 +7,589 1.91% 3,771,922
2016-03-11 2016-03-09 2.903 1,275,932 -249,120 1.90% 3,703,893
2016-03-08 2016-03-04 2.706 1,525,052 -38,394 2.27% 4,126,458
2016-03-07 2016-03-03 2.724 1,563,446 +5,803 2.33% 4,258,359
2016-03-04 2016-03-02 2.419 1,557,643 +1,340 2.32% 3,768,058
2016-03-03 2016-03-01 2.473 1,556,303 +4,464 2.32% 3,848,479
2016-03-01 2016-02-26 2.688 1,551,839 -38,394 2.31% 4,171,130
2016-02-29 2016-02-25 2.634 1,590,233 +6,250 2.37% 4,188,842
2016-02-26 2016-02-24 2.992 1,583,983 +40,180 2.36% 4,740,049
2016-02-25 2016-02-23 3.064 1,543,803 +122,775 2.30% 4,730,465
2016-02-24 2016-02-22 2.921 1,421,028 +7,589 2.12% 4,150,554
2016-02-23 2016-02-19 2.670 1,413,439 +138,847 2.11% 3,773,803
2016-02-22 2016-02-18 2.473 1,274,592 +493,775 1.90% 3,151,854
2016-02-19 2016-02-17 2.509 780,817 +73,050 1.16% 1,958,814
2016-02-18 2016-02-16 2.473 707,767 +4,911 1.05% 1,750,190
2016-02-16 2016-02-12 2.419 702,856 +351,358 1.05% 1,700,262
2016-02-15 2016-02-11 2.455 351,498 +117,416 0.52% 862,898
2016-02-12 2016-02-05 2.168 234,082 -893 0.35% 507,539
2016-02-11 2016-02-04 2.724 234,975 -27,233 0.35% 640,002
2016-02-05 2016-02-03 3.046 262,208 +39,288 0.39% 798,750
2016-02-04 2016-02-02 1.989 222,920 +42,412 0.33% 443,392
2016-01-29 2016-01-27 1.416 180,508 +447 0.27% 255,529
2016-01-26 2016-01-22 1.451 180,061 +11,156 0.27% 261,349
2016-01-25 2016-01-21 1.487 168,905 -182,599 0.25% 251,210
2016-01-22 2016-01-20 1.577 351,504 +37,055 0.52% 554,279
2016-01-21 2016-01-19 2.043 314,449 +78,129 0.47% 642,349
2016-01-20 2016-01-18 2.186 236,320 +224 0.35% 516,626
2016-01-19 2016-01-15 2.204 236,096 -10,715 0.35% 520,367
2016-01-18 2016-01-14 2.150 246,811 +39,734 0.37% 530,715
2016-01-15 2016-01-13 2.329 207,077 +51,342 0.31% 482,382
2016-01-14 2016-01-12 2.724 155,735 -97,103 0.23% 424,176
2016-01-12 2016-01-08 4.157 252,838 +87,894 0.38% 1,051,105
2016-01-08 2016-01-06 4.928 164,944 +26,341 1.23% 812,803
2016-01-06 2016-01-04 6.182 138,603 +19,644 1.03% 856,855
2016-01-05 2015-12-31 13.439 118,959 -670 0.89% 1,598,727
2016-01-04 2015-12-29 13.439 119,629 -190 0.89% 1,607,732
2015-12-30 2015-12-28 13.439 119,819 -15,179 0.89% 1,610,285
2015-12-29 2015-12-24 13.619 134,998 -34,823 1.01% 1,838,471
2015-12-23 2015-12-21 12.543 169,821 -1,646 1.27% 2,130,126
2015-12-21 2015-12-17 11.647 171,467 +558 1.28% 1,997,146
2015-12-17 2015-12-15 10.751 170,909 +2,790 1.27% 1,837,520
2015-12-14 2015-12-10 9.676 168,119 -1,116 1.25% 1,626,771
2015-12-11 2015-12-09 9.497 169,235 +3,348 1.26% 1,607,244
2015-12-10 2015-12-08 8.780 165,887 -5,580 1.24% 1,456,546
2015-12-09 2015-12-07 6.791 171,467 -3,070 1.28% 1,164,490
2015-12-08 2015-12-04 5.214 174,537 -53,420 1.30% 909,957
2015-12-07 2015-12-03 5.049 227,957 +7,289 1.30% 1,150,934
2015-11-16 2015-11-12 7.134 220,668 +729 1.26% 1,574,318
2015-11-13 2015-11-11 7.134 219,939 -1,094 1.25% 1,569,117
2015-11-12 2015-11-10 7.134 221,033 -1,312 1.26% 1,576,922
2015-10-29 2015-10-27 6.586 222,345 +219 1.27% 1,464,261
2015-10-23 2015-10-20 6.860 222,126 -219 1.27% 1,523,769
2015-10-20 2015-10-16 6.640 222,345 -3,790 1.27% 1,476,463
2015-10-19 2015-10-15 6.750 226,135 +1,822 1.29% 1,526,451
2015-10-16 2015-10-14 6.915 224,313 +1,968 1.28% 1,551,082
2015-10-15 2015-10-13 5.817 222,345 +1,823 1.27% 1,293,430
2015-10-14 2015-10-12 6.311 220,522 -27,260 1.26% 1,391,745
2015-10-09 2015-10-07 6.970 247,782 -20,044 1.41% 1,726,964
2015-10-08 2015-10-06 6.476 267,826 +1,822 1.53% 1,734,381
2015-09-23 2015-09-21 7.189 266,004 +219 1.52% 1,912,358
2015-09-22 2015-09-18 7.354 265,785 -1,094 1.52% 1,954,542
2015-09-21 2015-09-17 7.683 266,879 -18,586 1.52% 2,050,465
2015-08-27 2015-08-25 10.537 285,465 -2,332 1.63% 3,007,904
2015-08-26 2015-08-24 10.317 287,797 +2,332 1.64% 2,969,299
2015-08-25 2015-08-21 12.073 285,465 -2,697 1.63% 3,446,556
2015-08-24 2015-08-20 13.171 288,162 -583 1.64% 3,795,402
2015-08-14 2015-08-12 15.092 288,745 +4,738 1.65% 4,357,697
2015-08-12 2015-08-10 16.464 284,007 -3,280 1.62% 4,675,845
2015-08-11 2015-08-07 16.464 287,287 +3,280 1.64% 4,729,847
2015-08-03 2015-07-30 16.464 284,007 +2,187 1.62% 4,675,845
2015-07-31 2015-07-29 17.013 281,820 -2,697 1.61% 4,794,500
2015-07-30 2015-07-28 17.013 284,517 -2,989 1.62% 4,840,383
2015-07-29 2015-07-27 17.013 287,506 +42,785 1.64% 4,891,234
2015-07-28 2015-07-24 18.933 244,721 -13,921 1.40% 4,633,404
2015-07-27 2015-07-23 18.110 258,642 +583 1.48% 4,684,064
2015-07-24 2015-07-22 18.110 258,059 +8,382 1.47% 4,673,506
2015-07-22 2015-07-20 18.110 249,677 +9,111 1.42% 4,521,706
2015-07-21 2015-07-17 19.208 240,566 -5,467 1.37% 4,620,746
2015-07-20 2015-07-16 18.659 246,033 +6,195 1.40% 4,590,734
2015-07-16 2015-07-14 18.385 239,838 -22,084 1.37% 4,409,330
2015-07-15 2015-07-13 17.836 261,922 -5,102 1.49% 4,671,595
2015-07-14 2015-07-10 16.189 267,024 +7,288 1.52% 4,322,969
2015-07-13 2015-07-09 16.464 259,736 -1,093 1.48% 4,276,252
2015-07-10 2015-07-08 11.744 260,829 -10,714 1.49% 3,063,229
2015-07-09 2015-07-07 11.525 271,543 +6,559 1.55% 3,129,448
2015-07-08 2015-07-06 15.366 264,984 +7,799 1.51% 4,071,810
2015-07-07 2015-07-03 21.129 257,185 +13,266 1.47% 5,433,957
2015-07-06 2015-07-02 25.245 243,919 -9,621 1.39% 6,157,626
2015-07-03 2015-06-30 27.165 253,540 +291 1.45% 6,887,499
2015-07-02 2015-06-29 26.891 253,249 +20,190 1.44% 6,810,103
2015-06-30 2015-06-26 29.086 233,059 +105,905 1.33% 6,778,781
2015-06-29 2015-06-25 27.989 127,154 -1,531 0.73% 3,558,853
2015-06-26 2015-06-24 29.086 128,685 -12,464 0.73% 3,742,947
2015-06-25 2015-06-23 27.440 141,149 +1,823 0.81% 3,873,091
2015-06-24 2015-06-22 24.970 139,326 -1,823 0.79% 3,478,992
2015-06-19 2015-06-17 27.165 141,149 -6,924 0.81% 3,834,360
2015-06-18 2015-06-16 26.617 148,073 -20,044 0.84% 3,941,191
2015-06-17 2015-06-15 26.891 168,117 +1,094 0.96% 4,520,824
2015-06-16 2015-06-12 27.989 167,023 -729 0.95% 4,674,728
2015-06-15 2015-06-11 26.342 167,752 +2,551 0.96% 4,418,947
2015-06-12 2015-06-10 26.891 165,201 -12,172 0.94% 4,442,410
2015-06-11 2015-06-09 29.635 177,373 +3,580 1.21% 5,256,433
2015-06-10 2015-06-08 32.379 173,793 +6,705 1.19% 5,627,223
2015-06-09 2015-06-05 31.281 167,088 +1,822 1.14% 5,226,729
2015-06-08 2015-06-04 32.928 165,266 -15,670 1.13% 5,441,826
2015-06-05 2015-06-03 30.732 180,936 -511 1.24% 5,560,615
2015-06-04 2015-06-02 33.476 181,447 +1,823 1.24% 6,074,205
2015-06-03 2015-06-01 33.476 179,624 +6,778 1.23% 6,013,178
2015-06-01 2015-05-28 26.342 172,846 +14,432 1.18% 4,553,134
2015-05-29 2015-05-27 27.440 158,414 +22,084 1.08% 4,346,838
2015-05-28 2015-05-26 26.891 136,330 -36,297 0.93% 3,666,041
2015-05-27 2015-05-22 23.049 172,627 +1,822 1.18% 3,978,944
2015-05-22 2015-05-20 20.305 170,805 +7,289 1.17% 3,468,264
2015-05-21 2015-05-19 20.031 163,516 -1,094 1.12% 3,275,390
2015-05-20 2015-05-18 20.580 164,610 +1,822 1.13% 3,387,641
2015-05-12 2015-05-08 22.501 162,788 -364 1.11% 3,662,824
2015-05-11 2015-05-07 21.129 163,152 +6,341 1.12% 3,447,172
2015-05-08 2015-05-06 21.403 156,811 +45,555 1.07% 3,356,224
2015-05-07 2015-05-05 21.952 111,256 -1,968 0.76% 2,442,268
2015-05-06 2015-05-04 23.049 113,224 +7,288 0.77% 2,609,742
2015-05-05 2015-04-30 23.873 105,936 -1,822 0.73% 2,528,964
2015-05-04 2015-04-29 24.696 107,758 +219 0.74% 2,661,165
2015-04-30 2015-04-28 21.952 107,539 -4,155 0.74% 2,360,673
2015-04-29 2015-04-27 22.501 111,694 +22,668 0.76% 2,513,180
2015-04-27 2015-04-23 21.129 89,026 -219 0.61% 1,880,994
2015-04-24 2015-04-22 21.403 89,245 -583 0.61% 1,910,110
2015-04-23 2015-04-21 22.501 89,828 -1,093 0.61% 2,021,182
2015-04-22 2015-04-20 21.677 90,921 -11,225 0.62% 1,970,930
2015-04-21 2015-04-17 22.226 102,146 +3,791 0.70% 2,270,316
2015-04-20 2015-04-16 18.659 98,355 +1,603 0.67% 1,835,208
2015-04-17 2015-04-15 17.561 96,752 -15,452 0.66% 1,699,103
2015-04-16 2015-04-14 18.659 112,204 +5,102 0.77% 2,093,616
2015-04-15 2015-04-13 14.543 107,102 +1,822 0.73% 1,557,591
2015-04-13 2015-04-09 13.116 105,280 +14,724 0.72% 1,380,873
2015-04-10 2015-04-08 12.513 90,556 -38,266 0.62% 1,133,084
2015-04-08 2015-04-01 13.336 128,822 +5,466 0.88% 1,717,933
2015-04-02 2015-03-31 12.073 123,356 -1,822 0.84% 1,489,336
2015-03-31 2015-03-27 12.128 125,178 -3,644 0.86% 1,518,204
2015-03-30 2015-03-26 12.897 128,822 -1,312 0.88% 1,661,375
2015-03-25 2015-03-23 14.269 130,134 -875 0.89% 1,856,838
2015-03-23 2015-03-19 13.665 131,009 -6,195 0.90% 1,790,236
2015-03-20 2015-03-18 12.348 137,204 -1,895 0.94% 1,694,178
2015-03-19 2015-03-17 12.897 139,099 -48,397 0.95% 1,793,914
2015-03-18 2015-03-16 11.470 187,496 -2,624 1.28% 2,150,543
2015-03-17 2015-03-13 11.525 190,120 +8,819 1.30% 2,191,073
2015-03-13 2015-03-11 11.854 181,301 +3,134 1.24% 2,149,135
2015-03-11 2015-03-09 11.415 178,167 +30,904 1.22% 2,033,763
2015-03-05 2015-03-03 11.195 147,263 +7,289 1.01% 1,648,670
2015-02-25 2015-02-23 11.470 139,974 +729 0.96% 1,605,475
2015-02-24 2015-02-18 11.634 139,245 +1,822 0.95% 1,620,038
2015-02-23 2015-02-16 11.854 137,423 -7,289 1.13% 1,629,007
2015-02-17 2015-02-13 11.799 144,712 +8,747 1.19% 1,707,469
2015-02-13 2015-02-11 11.031 135,965 -1,458 1.12% 1,499,799
2015-02-12 2015-02-10 11.250 137,423 -9,111 1.13% 1,546,049
2015-02-11 2015-02-09 11.634 146,534 -14,577 1.20% 1,704,842
2015-02-10 2015-02-06 11.854 161,111 -48,178 1.32% 1,909,804
2015-02-06 2015-02-04 12.897 209,289 +6,924 1.72% 2,699,132
2015-02-05 2015-02-03 13.994 202,365 +3,790 1.66% 2,831,949
2015-01-30 2015-01-28 11.799 198,575 -4,155 1.63% 2,343,003
2015-01-29 2015-01-27 11.854 202,730 -11,662 1.66% 2,403,154
2015-01-27 2015-01-23 12.128 214,392 +5,103 1.76% 2,600,224
2015-01-23 2015-01-21 11.964 209,289 +5,102 1.72% 2,503,876
2015-01-22 2015-01-20 11.525 204,187 +1,968 1.68% 2,353,191
2015-01-19 2015-01-15 12.513 202,219 -7,799 1.66% 2,530,269
2015-01-16 2015-01-14 12.567 210,018 -3,645 1.72% 2,639,380
2015-01-13 2015-01-09 12.567 213,663 -12,755 1.75% 2,685,188
2015-01-12 2015-01-08 12.897 226,418 -14,577 1.86% 2,920,039
2015-01-09 2015-01-07 14.269 240,995 +60,642 1.98% 3,438,676
2015-01-08 2015-01-06 10.921 180,353 -7,726 1.48% 1,969,637
2015-01-05 2014-12-31 11.854 188,079 +1,822 1.54% 2,229,482
2014-12-30 2014-12-24 12.842 186,257 -17,712 1.53% 2,391,874
2014-12-19 2014-12-17 14.543 203,969 +73 1.68% 2,966,333
2014-12-16 2014-12-12 17.287 203,896 -729 1.67% 3,524,756
2014-12-15 2014-12-11 17.287 204,625 +1,823 1.68% 3,537,359
2014-12-11 2014-12-09 16.464 202,802 -15,598 1.67% 3,338,899
2014-12-10 2014-12-08 19.208 218,400 -6,997 1.79% 4,194,986
2014-12-09 2014-12-05 21.952 225,397 +4,664 1.85% 4,947,866
2014-12-08 2014-12-04 22.501 220,733 +5,467 1.81% 4,966,620
2014-12-05 2014-12-03 22.226 215,266 +2,915 1.77% 4,784,541
2014-12-03 2014-12-01 21.952 212,351 -33,309 1.74% 4,661,483
2014-12-02 2014-11-28 23.324 245,660 -1,822 2.02% 5,729,718
2014-12-01 2014-11-27 23.598 247,482 -6,269 2.03% 5,840,122
2014-11-27 2014-11-25 24.421 253,751 +4,519 2.08% 6,196,945
2014-11-26 2014-11-24 23.324 249,232 +729 2.05% 5,813,030
2014-11-25 2014-11-21 22.501 248,503 +3,645 2.04% 5,591,461
2014-11-24 2014-11-20 22.775 244,858 -1,822 2.01% 5,576,635
2014-11-21 2014-11-19 22.775 246,680 -5,467 2.03% 5,618,131
2014-11-20 2014-11-18 22.775 252,147 -2,551 2.07% 5,742,642
2014-11-19 2014-11-17 23.049 254,698 +1,312 2.09% 5,870,629
2014-11-18 2014-11-14 23.324 253,386 +3,571 2.08% 5,909,917
2014-11-17 2014-11-13 23.324 249,815 +948 2.05% 5,826,628
2014-11-14 2014-11-12 23.324 248,867 +146 2.04% 5,804,517
2014-11-13 2014-11-11 23.873 248,721 +2,186 2.04% 5,937,608
2014-11-12 2014-11-10 23.049 246,535 +7,289 2.02% 5,682,477
2014-11-11 2014-11-07 23.873 239,246 +1,822 1.96% 5,711,416
2014-11-06 2014-11-04 24.970 237,424 -1,458 1.95% 5,928,514
2014-11-04 2014-10-31 24.970 238,882 -145 1.96% 5,964,921
2014-10-31 2014-10-29 24.147 239,027 +10,350 1.96% 5,771,776
2014-10-30 2014-10-28 24.970 228,677 +364 1.88% 5,710,100
2014-10-29 2014-10-27 26.068 228,313 +6,560 1.88% 5,951,605
2014-10-28 2014-10-24 27.989 221,753 -6,341 1.82% 6,206,540
2014-10-27 2014-10-23 27.989 228,094 -5,102 1.87% 6,384,015
2014-10-24 2014-10-22 29.086 233,196 +4,446 1.92% 6,782,766
2014-10-23 2014-10-21 27.989 228,750 -9,111 1.88% 6,402,375
2014-10-21 2014-10-17 29.086 237,861 -9,840 1.95% 6,918,452
2014-10-20 2014-10-16 30.184 247,701 +292 2.03% 7,476,534
2014-10-17 2014-10-15 30.184 247,409 -2,653 2.03% 7,467,720
2014-10-16 2014-10-14 31.281 250,062 +145 2.05% 7,822,263
2014-10-15 2014-10-13 31.281 249,917 +13,776 2.05% 7,817,727
2014-10-14 2014-10-10 31.830 236,141 +24,417 1.94% 7,516,389
2014-10-13 2014-10-09 34.025 211,724 -12,551 1.74% 7,203,966
2014-10-10 2014-10-08 27.989 224,275 -1,093 1.84% 6,277,127
2014-10-09 2014-10-07 29.086 225,368 +16,837 1.85% 6,555,080
2014-10-08 2014-10-06 28.537 208,531 +57,362 1.71% 5,950,916
2014-10-07 2014-10-03 27.440 151,169 +47,303 1.49% 4,148,037
2014-10-06 2014-09-30 27.165 103,866 -3,936 1.02% 2,821,555
2014-10-03 2014-09-29 26.891 107,802 -1,332 1.06% 2,898,897
2014-09-30 2014-09-26 30.184 109,134 +1,312 1.08% 3,294,068
2014-09-29 2014-09-25 31.830 107,822 +33,091 1.06% 3,431,984
2014-09-26 2014-09-24 34.025 74,731 +9,475 0.74% 2,542,742
2014-09-25 2014-09-23 34.025 65,256 -4,883 0.64% 2,220,353
2014-09-24 2014-09-22 35.672 70,139 -9,767 0.69% 2,501,974
2014-09-23 2014-09-19 34.574 79,906 -12,027 0.79% 2,762,675
2014-09-22 2014-09-18 27.989 91,933 -12,245 0.91% 2,573,069
2014-09-19 2014-09-17 27.989 104,178 +12,173 1.03% 2,915,789
2014-09-18 2014-09-16 30.184 92,005 -1,968 0.91% 2,777,052
2014-09-17 2014-09-15 31.281 93,973 +43,586 0.93% 2,939,597
2014-09-16 2014-09-12 25.519 50,387 +5,211 0.50% 1,285,823
2014-09-15 2014-09-11 20.854 45,176 +3,499 0.45% 942,109
2014-09-12 2014-09-10 20.854 41,677 +3,644 0.41% 869,140
2014-09-11 2014-09-08 20.305 38,033 +948 0.37% 772,275
2014-09-10 2014-09-05 25.793 37,085 +6,997 0.37% 956,546
2014-09-08 2014-09-04 28.537 30,088 +364 0.30% 858,631
2014-09-05 2014-09-03 33.476 29,724 +24,114 0.29% 995,055
2014-09-01 2014-08-28 43.355 5,610 +2,332 0.94% 243,220
2014-08-25 2014-08-21 51.038 3,278 -319 0.55% 167,302
2014-08-22 2014-08-20 50.489 3,597 -354 0.60% 181,609
2014-08-20 2014-08-18 52.684 3,951 -14 0.66% 208,156
2014-08-19 2014-08-15 52.684 3,965 -468 0.66% 208,893
2014-08-15 2014-08-13 58.721 4,433 -700 0.74% 260,310
2014-08-13 2014-08-11 58.721 5,133 -49,552 0.86% 301,415
2014-08-01 2014-07-30 33.481 54,685 -106,658 9.16% 1,830,913
2014-07-30 2014-07-28 31.249 161,343 +145,209 9.16% 5,041,809
2014-07-29 2014-07-25 33.481 16,134 -7,097 0.92% 540,184
2014-07-28 2014-07-24 33.853 23,231 +43 1.32% 786,441
2014-07-25 2014-07-23 34.969 23,188 -2,365 1.32% 810,864
2014-07-24 2014-07-22 35.341 25,553 -3,097 1.45% 903,072
2014-07-23 2014-07-21 36.643 28,650 -1,742 1.63% 1,049,827
2014-07-22 2014-07-18 35.713 30,392 +1,527 1.73% 1,085,394
2014-07-18 2014-07-16 36.271 28,865 +516 1.64% 1,046,967
2014-07-17 2014-07-15 38.317 28,349 -925 1.61% 1,086,255
2014-07-16 2014-07-14 34.597 29,274 +1,097 1.66% 1,012,796
2014-07-08 2014-07-04 38.689 28,177 -3,097 1.60% 1,090,147
2014-07-03 2014-06-30 33.853 31,274 +194 1.78% 1,058,722
2014-06-27 2014-06-25 33.295 31,080 +43 1.76% 1,034,811
2014-06-26 2014-06-24 34.969 31,037 +774 1.76% 1,085,337
2014-06-13 2014-06-11 41.851 30,263 -1,290 1.72% 1,266,548
2014-06-12 2014-06-10 40.363 31,553 -1,161 1.79% 1,273,583
2014-06-11 2014-06-09 37.573 32,714 -108 1.86% 1,229,170
2014-06-10 2014-06-06 38.503 32,822 -3,140 1.86% 1,263,754
2014-06-09 2014-06-05 36.643 35,962 +839 2.04% 1,317,762
2014-06-06 2014-06-04 34.969 35,123 +516 1.99% 1,228,221
2014-06-05 2014-06-03 36.457 34,607 -882 1.97% 1,261,674
2014-06-04 2014-05-30 38.317 35,489 -4,064 2.02% 1,359,841
2014-06-03 2014-05-29 41.107 39,553 +7,763 2.25% 1,625,918
2014-05-29 2014-05-27 26.971 31,790 -967 1.81% 857,404
2014-05-28 2014-05-26 29.017 32,757 +989 1.86% 950,508
2014-05-27 2014-05-23 33.481 31,768 -565 1.80% 1,063,627
2014-05-05 2014-04-30 47.432 32,333 -2,924 1.84% 1,533,604
2014-04-29 2014-04-25 50.222 35,257 +3,269 2.00% 1,770,664
2014-04-28 2014-04-24 51.152 31,988 -2,108 1.82% 1,636,239
2014-04-25 2014-04-23 51.152 34,096 -2,968 1.94% 1,744,067
2014-04-23 2014-04-17 48.362 37,064 +4,904 2.10% 1,792,473
2014-04-16 2014-04-14 51.152 32,160 -775 1.83% 1,645,037
2014-04-15 2014-04-11 51.152 32,935 +581 1.87% 1,684,680
2014-04-10 2014-04-08 53.012 32,354 +1,882 2.07% 1,715,141
2014-04-09 2014-04-07 52.082 30,472 +731 1.95% 1,587,033
2014-04-08 2014-04-04 55.802 29,741 -1,075 1.90% 1,659,602
2014-04-04 2014-04-02 55.802 30,816 -1,613 1.97% 1,719,588
2014-04-03 2014-04-01 54.872 32,429 +860 2.07% 1,779,437
2014-04-02 2014-03-31 53.012 31,569 -1,075 2.02% 1,673,527
2014-04-01 2014-03-28 50.222 32,644 -366 2.09% 1,639,435
2014-03-31 2014-03-27 52.082 33,010 +1,979 2.11% 1,719,216
2014-03-28 2014-03-26 54.872 31,031 -366 1.98% 1,702,726
2014-03-27 2014-03-25 54.872 31,397 -430 2.01% 1,722,809
2014-03-26 2014-03-24 56.732 31,827 +2,968 2.03% 1,805,604
2014-03-24 2014-03-20 53.942 28,859 +1,849 1.84% 1,556,705
2014-03-21 2014-03-19 53.942 27,010 -2,774 1.73% 1,456,967
2014-03-20 2014-03-18 57.662 29,784 +9,677 1.90% 1,717,401
2014-03-19 2014-03-17 65.102 20,107 +1,222 1.29% 1,309,008
2014-03-18 2014-03-14 83.703 18,885 +2,796 1.21% 1,580,726
2014-03-17 2014-03-13 107.883 16,089 -796 1.03% 1,735,737
2014-03-14 2014-03-12 128.344 16,885 -107 1.08% 2,167,091
2014-03-13 2014-03-11 146.945 16,992 +129 1.09% 2,496,885
2014-03-12 2014-03-10 146.945 16,863 +107 1.08% 2,477,929
2014-03-11 2014-03-07 150.665 16,756 +43 1.07% 2,524,541
2014-03-10 2014-03-06 154.385 16,713 +151 1.07% 2,580,236
2014-03-07 2014-03-05 158.105 16,562 -430 1.06% 2,618,537
2014-03-05 2014-03-03 156.245 16,992 -1,076 1.09% 2,654,916
2014-03-04 2014-02-28 154.385 18,068 -2,537 1.15% 2,789,428
2014-03-03 2014-02-27 163.685 20,605 +903 1.32% 3,372,736
2014-02-28 2014-02-26 206.467 19,702 -4,602 1.26% 4,067,807
2014-02-27 2014-02-25 124.624 24,304 +1,419 1.55% 3,028,863
2014-02-19 2014-02-17 109.744 22,885 -752 2.33% 2,511,481
2014-02-18 2014-02-14 111.604 23,637 +1,398 2.40% 2,637,975
2014-02-17 2014-02-13 115.324 22,239 -1,226 2.26% 2,564,684
2014-01-24 2014-01-22 87.423 23,465 +1,165 2.39% 2,051,377
2014-01-20 2014-01-16 86.493 22,300 -62 2.27% 1,928,789
2014-01-16 2014-01-14 93.003 22,362 -323 2.27% 2,079,733
2014-01-14 2014-01-10 80.913 22,685 -494 2.31% 1,835,503
2014-01-13 2014-01-09 79.983 23,179 -1,075 2.36% 1,853,916
2014-01-10 2014-01-08 86.493 24,254 +1,075 2.47% 2,097,796
2014-01-03 2013-12-31 72.542 23,179 -473 2.36% 1,681,459
2013-12-09 2013-12-05 87.423 23,652 -258 2.41% 2,067,725
2013-12-06 2013-12-04 88.353 23,910 +258 2.43% 2,112,517
2013-12-05 2013-12-03 76.262 23,652 +43 2.41% 1,803,760
2013-11-22 2013-11-20 87.423 23,609 +473 2.40% 2,063,966
2013-11-18 2013-11-14 89.283 23,136 -65 2.35% 2,065,649
2013-11-15 2013-11-13 79.983 23,201 -107 2.36% 1,855,676
2013-11-14 2013-11-12 79.983 23,308 -538 2.37% 1,864,234
2013-11-11 2013-11-07 88.353 23,846 -107 2.43% 2,106,862
2013-11-08 2013-11-06 83.703 23,953 +43 2.44% 2,004,931
2013-11-07 2013-11-05 87.423 23,910 -323 2.43% 2,090,280
2013-11-04 2013-10-31 102.303 24,233 +22 2.46% 2,479,116
2013-10-31 2013-10-29 109.744 24,211 +387 2.46% 2,657,001
2013-10-29 2013-10-25 109.744 23,824 -237 2.42% 2,614,530
2013-10-28 2013-10-24 115.324 24,061 -77 2.45% 2,774,804
2013-10-25 2013-10-23 107.883 24,138 -968 2.46% 2,604,092
2013-10-24 2013-10-22 115.324 25,106 -26 2.55% 2,895,318
2013-10-23 2013-10-21 100.443 25,132 +153 2.56% 2,524,340
2013-10-17 2013-10-15 73.472 24,979 -151 2.54% 1,835,267
2013-10-16 2013-10-11 77.192 25,130 +198 2.56% 1,939,847
2013-10-15 2013-10-10 66.962 24,932 +473 2.54% 1,669,501
2013-10-11 2013-10-09 74.402 24,459 +344 2.49% 1,819,808
2013-09-10 2013-09-06 44.641 24,115 +22 2.45% 1,076,528
2013-09-02 2013-08-29 44.827 24,093 -1,075 2.45% 1,080,028
2013-08-29 2013-08-27 41.107 25,168 -796 2.56% 1,034,589
2013-08-28 2013-08-26 44.083 25,964 -473 2.64% 1,144,582
2013-08-16 2013-08-13 40.921 26,437 +215 2.69% 1,081,837
2013-08-06 2013-08-02 44.455 26,222 -194 2.67% 1,165,711
2013-07-26 2013-07-24 38.317 26,416 -107 2.69% 1,012,188
2013-07-25 2013-07-23 42.409 26,523 +279 2.70% 1,124,824
2013-07-24 2013-07-22 40.735 26,244 -86 2.67% 1,069,058
2013-05-30 2013-05-28 36.829 26,330 -129 2.68% 969,713
2013-05-22 2013-05-20 37.573 26,459 +22 2.69% 994,150
2013-05-08 2013-05-06 37.945 26,437 +129 2.69% 1,003,158
2013-04-22 2013-04-18 35.713 26,308 -860 2.68% 939,542
2013-04-05 2013-04-02 38.875 27,168 +709 2.76% 1,056,163
2013-04-03 2013-03-28 42.781 26,459 +86 2.69% 1,131,953
2013-03-13 2013-03-11 40.549 26,373 +43 2.68% 1,069,407
2013-03-12 2013-03-08 39.061 26,330 +43 2.68% 1,028,483
2013-03-05 2013-03-01 39.991 26,287 +22 2.67% 1,051,251
2013-02-28 2013-02-26 36.829 26,265 +301 2.67% 967,319
2013-02-05 2013-02-01 43.153 25,964 -215 2.64% 1,120,435
2013-01-25 2013-01-23 42.037 26,179 -774 2.66% 1,100,496
2013-01-24 2013-01-22 43.711 26,953 -495 2.74% 1,178,154
2013-01-23 2013-01-21 40.549 27,448 -366 2.79% 1,112,998
2013-01-22 2013-01-18 41.293 27,814 -1,161 2.83% 1,148,533
2013-01-08 2013-01-04 42.037 28,975 +43 2.95% 1,218,033
2013-01-02 2012-12-27 42.037 28,932 +43 2.94% 1,216,225
2012-12-10 2012-12-06 45.571 28,889 +129 2.94% 1,316,514
2012-12-05 2012-12-03 44.269 28,760 +108 2.93% 1,273,189
2012-12-04 2012-11-30 46.502 28,652 -452 2.91% 1,332,361
2012-12-03 2012-11-29 45.013 29,104 +301 2.96% 1,310,072
2012-11-28 2012-11-26 44.083 28,803 +215 2.93% 1,269,735
2012-11-13 2012-11-09 53.942 28,588 +151 2.91% 1,542,087
2012-11-12 2012-11-08 58.592 28,437 +494 2.89% 1,666,178
2012-11-06 2012-11-02 55.802 27,943 +100 2.84% 1,559,270
2012-10-30 2012-10-26 50.222 27,843 -23 2.83% 1,398,321
2012-10-29 2012-10-25 50.222 27,866 +65 2.83% 1,399,476
2012-10-24 2012-10-19 48.362 27,801 +301 2.83% 1,344,500
2012-10-10 2012-10-08 46.502 27,500 +129 2.80% 1,278,791
2012-09-18 2012-09-14 42.223 27,371 +323 2.78% 1,155,696
2012-09-17 2012-09-13 41.665 27,048 +215 2.75% 1,126,964
2012-07-31 2012-07-27 43.153 26,833 -43 2.73% 1,157,935
2012-07-27 2012-07-25 42.781 26,876 -215 2.73% 1,149,792
2012-07-24 2012-07-20 50.222 27,091 +75 2.76% 1,360,554
2012-07-05 2012-07-03 46.315 27,016 -215 2.75% 1,251,260
2012-06-27 2012-06-25 44.269 27,231 +107 2.77% 1,205,501
2012-06-25 2012-06-21 43.153 27,124 +215 2.76% 1,170,493
2012-06-12 2012-06-08 48.362 26,909 +172 2.74% 1,301,361
2012-06-11 2012-06-07 50.222 26,737 +43 2.72% 1,342,776
2012-06-06 2012-06-04 49.292 26,694 +603 2.72% 1,315,790
2012-05-10 2012-05-08 66.962 26,091 -431 2.65% 1,747,110
2012-04-26 2012-04-24 78.123 26,522 -387 2.70% 2,071,966
2012-04-25 2012-04-23 79.053 26,909 +387 2.74% 2,127,225
2012-04-24 2012-04-20 63.242 26,522 -21 2.70% 1,677,306
2012-04-20 2012-04-18 51.152 26,543 +108 2.70% 1,357,718
2012-04-19 2012-04-17 52.082 26,435 +64 2.69% 1,376,779
2012-04-18 2012-04-16 50.222 26,371 +129 2.68% 1,324,394
2012-04-17 2012-04-13 55.802 26,242 -43 2.67% 1,464,351
2012-04-05 2012-04-02 68.822 26,285 -64 2.67% 1,808,992
2012-04-02 2012-03-29 70.682 26,349 +86 2.68% 1,862,408
2012-03-28 2012-03-26 73.472 26,263 -22 2.67% 1,929,605
2012-03-22 2012-03-20 72.542 26,285 -21 2.67% 1,906,776
2012-03-15 2012-03-13 83.703 26,306 +172 2.68% 2,201,883
2012-03-09 2012-03-07 79.053 26,134 -22 2.66% 2,065,960
2012-03-08 2012-03-06 79.983 26,156 -193 2.66% 2,092,025
2012-02-23 2012-02-21 78.123 26,349 +107 2.68% 2,058,451
2012-02-21 2012-02-17 93.003 26,242 -21 2.67% 2,440,585
2012-02-20 2012-02-16 98.583 26,263 +215 2.67% 2,589,090
2012-02-17 2012-02-15 96.723 26,048 +64 2.65% 2,519,444
2012-02-16 2012-02-14 96.723 25,984 -1,140 2.64% 2,513,254
2012-02-15 2012-02-13 96.723 27,124 +968 2.76% 2,623,518
2012-02-13 2012-02-09 79.983 26,156 -1,118 2.66% 2,092,025
2012-02-10 2012-02-08 75.332 27,274 -938 2.77% 2,054,617
2012-02-09 2012-02-07 82.773 28,212 +1,441 2.87% 2,335,183
2012-02-07 2012-02-03 66.962 26,771 -129 2.72% 1,792,644
2012-02-06 2012-02-02 61.382 26,900 +129 2.74% 1,651,175
2012-02-03 2012-02-01 59.522 26,771 -1,449 2.72% 1,593,461
2012-01-27 2012-01-20 40.921 28,220 +968 2.87% 1,154,800
2012-01-06 2012-01-04 43.897 27,252 +22 2.77% 1,196,293
2011-12-20 2011-12-16 39.991 27,230 -64 2.77% 1,088,963
2011-12-09 2011-12-07 41.851 27,294 +108 2.78% 1,142,291
2011-12-01 2011-11-29 42.409 27,186 +366 2.77% 1,152,941
2011-11-25 2011-11-23 42.595 26,820 -33 2.73% 1,142,408
2011-11-24 2011-11-22 42.781 26,853 -653,152 2.73% 1,148,809
2011-11-10 2011-11-08 65.102 680,005 +652,805 69.16% 44,269,758
2011-11-09 2011-11-07 60.452 27,200 +17 2.77% 1,644,293
2011-11-08 2011-11-04 69.752 27,183 +287 2.76% 1,896,076
2011-11-07 2011-11-03 69.752 26,896 -39 2.74% 1,876,057
2011-11-01 2011-10-28 79.053 26,935 +172 2.74% 2,129,281
2011-10-31 2011-10-27 79.053 26,763 -1,457 2.72% 2,115,684
2011-10-28 2011-10-26 74.402 28,220 -19 2.87% 2,099,636
2011-10-27 2011-10-25 74.402 28,239 +860 2.87% 2,101,050
2011-10-26 2011-10-24 79.053 27,379 -5,040 2.78% 2,164,380
2011-10-25 2011-10-21 83.703 32,419 -105 3.30% 2,713,558
2011-10-24 2011-10-20 79.053 32,524 +1,437 3.31% 2,571,105
2011-10-21 2011-10-19 83.703 31,087 +279 3.16% 2,602,066
2011-10-19 2011-10-17 83.703 30,808 +469 3.13% 2,578,713
2011-10-18 2011-10-14 69.752 30,339 +3,070 3.09% 2,116,214
2011-10-17 2011-10-13 74.402 27,269 -371 2.77% 2,028,879
2011-10-14 2011-10-12 74.402 27,640 -2,170 2.81% 2,056,483
2011-10-13 2011-10-11 83.703 29,810 -582 3.03% 2,495,178
2011-10-12 2011-10-10 60.452 30,392 -494 3.09% 1,837,256
2011-10-11 2011-10-07 46.502 30,886 +220 3.14% 1,436,245
2011-10-10 2011-10-06 60.452 30,666 -193 3.12% 1,853,820
2011-10-07 2011-10-04 65.102 30,859 +472 3.14% 2,008,986
2011-07-29 2011-07-27 106.953 30,387 -43 3.09% 3,249,995
2011-07-27 2011-07-25 106.953 30,430 -520 3.10% 3,254,594
2011-07-26 2011-07-22 116.254 30,950 -69 3.15% 3,598,054
2011-07-25 2011-07-21 125.554 31,019 +477 3.15% 3,894,561
2011-07-22 2011-07-20 130.204 30,542 -3,628 3.11% 3,976,697
2011-07-21 2011-07-19 144.155 34,170 -2,939 3.48% 4,925,765
2011-07-20 2011-07-18 148.805 37,109 +6,198 3.77% 5,521,998
2011-07-19 2011-07-15 93.003 30,911 +1,505 3.14% 2,874,816
2011-07-18 2011-07-14 83.703 29,406 +1,733 2.99% 2,461,362
2011-07-15 2011-07-13 88.353 27,673 +452 2.81% 2,444,989
2011-07-14 2011-07-12 93.003 27,221 +1,620 2.77% 2,531,635
2011-07-13 2011-07-11 111.604 25,601 -101 2.60% 2,857,164
2011-07-12 2011-07-08 120.904 25,702 -183 2.61% 3,107,472
2011-07-11 2011-07-07 130.204 25,885 +6 2.63% 3,370,336
2011-07-08 2011-07-06 130.204 25,879 +151 2.63% 3,369,555
2011-07-07 2011-07-05 144.155 25,728 +34 2.62% 3,708,811
2011-07-06 2011-07-04 158.105 25,694 -436 2.61% 4,062,353
2011-07-05 2011-06-30 190.656 26,130 +285 2.66% 4,981,846
2011-06-30 2011-06-28 181.356 25,845 -197 2.63% 4,687,142
2011-06-29 2011-06-27 181.356 26,042 +203 2.65% 4,722,870
2011-06-28 2011-06-24 195.306 25,839 +549 2.63% 5,046,520
2011-06-27 2011-06-23 190.656 25,290 -4,123 3.09% 4,821,695
2011-06-10 2011-06-08 316.210 29,413 +22 3.59% 9,300,692
2011-06-09 2011-06-07 325.511 29,391 +21 3.59% 9,567,080
2011-06-08 2011-06-03 339.461 29,370 -215 3.58% 9,969,969
2011-05-25 2011-05-23 320.860 29,585 -22 3.61% 9,492,654
2011-05-24 2011-05-20 358.062 29,607 +22 3.61% 10,601,129
2011-05-23 2011-05-19 372.012 29,585 -509 3.61% 11,005,976
2011-05-20 2011-05-18 372.012 30,094 -256 3.67% 11,195,330
2011-05-19 2011-05-17 376.662 30,350 -527 3.70% 11,431,697
2011-05-18 2011-05-16 367.362 30,877 +18 3.77% 11,343,033
2011-05-12 2011-05-09 330.161 30,859 +169 3.76% 10,188,429
2011-05-09 2011-05-05 334.811 30,690 +160 3.74% 10,275,345
2011-05-06 2011-05-04 339.461 30,530 +185 3.72% 10,363,744
2011-04-19 2011-04-15 348.761 30,345 -86 3.70% 10,583,161
2011-04-12 2011-04-08 348.761 30,431 +107 3.71% 10,613,155
2011-04-11 2011-04-07 358.062 30,324 +86 3.70% 10,857,860
2011-04-08 2011-04-06 362.712 30,238 +43 3.69% 10,967,678
2011-04-07 2011-04-04 358.062 30,195 -6 3.68% 10,811,670
2011-04-06 2011-04-01 367.362 30,201 +43 3.68% 11,094,696
2011-04-01 2011-03-30 372.012 30,158 +64 3.68% 11,219,139
2011-03-25 2011-03-23 390.613 30,094 +39 3.67% 11,755,097
2011-03-22 2011-03-18 385.962 30,055 -11 3.67% 11,600,103
2011-03-21 2011-03-17 367.362 30,066 -86 3.67% 11,045,103
2011-03-17 2011-03-15 372.012 30,152 +269 3.68% 11,216,907
2011-03-16 2011-03-14 404.563 29,883 -43 3.65% 12,089,559
2011-03-09 2011-03-07 404.563 29,926 +21 3.65% 12,106,955
2011-03-08 2011-03-04 390.613 29,905 +43 3.65% 11,681,271
2011-03-07 2011-03-03 372.012 29,862 +215 3.64% 11,109,024
2011-03-02 2011-02-28 372.012 29,647 +215 3.62% 11,029,041
2011-03-01 2011-02-25 376.662 29,432 -34 3.59% 11,085,922
2011-02-28 2011-02-24 372.012 29,466 -1,075 3.59% 10,961,707
2011-02-25 2011-02-23 390.613 30,541 -1,490 3.73% 11,929,701
2011-02-24 2011-02-22 362.712 32,031 -1,275 3.91% 11,618,020
2011-02-23 2011-02-21 334.811 33,306 +91 4.06% 11,151,210
2011-02-22 2011-02-18 372.012 33,215 +217 4.05% 12,356,380
2011-02-21 2011-02-17 395.263 32,998 -43 4.03% 13,042,882
2011-02-18 2011-02-16 413.863 33,041 -22 4.40% 13,674,460
2011-02-17 2011-02-15 437.114 33,063 +127 4.40% 14,452,305
2011-02-11 2011-02-09 539.417 32,936 +1 4.38% 17,766,253
2011-02-01 2011-01-28 423.164 32,935 -2 4.38% 13,936,896
2011-01-31 2011-01-27 418.514 32,937 -161 4.38% 13,784,581
2011-01-26 2011-01-24 418.514 33,098 +161 4.40% 13,851,961
2011-01-24 2011-01-20 427.814 32,937 -82 4.38% 14,090,905
2011-01-18 2011-01-14 441.764 33,019 +33 4.39% 14,586,615
2011-01-14 2011-01-12 437.114 32,986 -16 4.39% 14,418,647
2011-01-13 2011-01-11 446.414 33,002 +86 4.39% 14,732,570
2011-01-12 2011-01-10 460.365 32,916 +24 4.38% 15,153,371
2011-01-10 2011-01-06 478.966 32,892 -146 4.38% 15,754,133
2011-01-07 2011-01-05 488.266 33,038 +146 4.40% 16,131,326
2011-01-04 2010-12-31 469.665 32,892 -83 4.38% 15,448,228
2010-12-30 2010-12-28 474.315 32,975 +86 4.39% 15,640,549
2010-12-22 2010-12-20 483.616 32,889 +117 4.38% 15,905,635
2010-12-20 2010-12-16 506.866 32,772 -49 4.36% 16,611,026
2010-12-17 2010-12-15 488.266 32,821 -136 4.37% 16,025,372
2010-12-10 2010-12-08 497.566 32,957 -111 4.39% 16,398,286
2010-12-08 2010-12-06 502.216 33,068 -64 4.40% 16,607,287
2010-12-06 2010-12-02 511.517 33,132 -129 4.41% 16,947,566
2010-12-02 2010-11-30 511.517 33,261 -65 4.43% 17,013,552
2010-12-01 2010-11-29 516.167 33,326 -4 4.43% 17,201,772
2010-11-30 2010-11-26 525.467 33,330 -35 4.43% 17,513,815
2010-11-26 2010-11-24 534.767 33,365 -184 4.44% 17,842,511
2010-11-19 2010-11-17 530.117 33,549 +22 4.46% 17,784,900
2010-11-17 2010-11-15 530.117 33,527 -95 4.46% 17,773,238
2010-11-16 2010-11-12 553.368 33,622 +65 4.47% 18,605,336
2010-11-15 2010-11-11 585.919 33,557 -304 4.46% 19,661,683
2010-11-12 2010-11-10 590.569 33,861 -43 4.51% 19,997,261
2010-11-11 2010-11-09 609.170 33,904 -5 4.51% 20,653,290
2010-11-10 2010-11-08 604.520 33,909 +55 4.51% 20,498,654
2010-11-09 2010-11-05 623.120 33,854 +197 4.50% 21,095,110
2010-11-03 2010-11-01 506.866 33,657 -65 4.48% 17,059,603
2010-11-01 2010-10-28 511.517 33,722 +11 4.49% 17,249,361
2010-10-29 2010-10-27 516.167 33,711 +162 4.49% 17,400,496
2010-10-28 2010-10-26 520.817 33,549 +26 4.46% 17,472,885
2010-10-27 2010-10-25 544.068 33,523 +22 4.46% 18,238,778
2010-10-19 2010-10-15 567.318 33,501 -84 4.46% 19,005,732
2010-10-18 2010-10-14 567.318 33,585 -6 4.47% 19,053,387
2010-10-15 2010-10-13 571.969 33,591 -11 4.47% 19,212,994
2010-10-13 2010-10-11 571.969 33,602 +43 4.47% 19,219,286
2010-10-11 2010-10-07 539.417 33,559 +76 4.47% 18,102,310
2010-10-08 2010-10-06 553.368 33,483 +150 4.46% 18,528,418
2010-10-06 2010-10-04 581.269 33,333 +94 4.44% 19,375,433
2010-10-04 2010-09-29 576.619 33,239 +57 4.42% 19,166,228
2010-09-30 2010-09-28 581.269 33,182 +6 4.42% 19,287,662
2010-09-21 2010-09-17 623.120 33,176 +37 4.41% 20,672,635
2010-09-20 2010-09-16 595.219 33,139 -22 4.41% 19,724,971
2010-09-17 2010-09-15 595.219 33,161 -43 4.41% 19,738,066
2010-09-16 2010-09-14 595.219 33,204 -21 4.42% 19,763,660
2010-09-13 2010-09-09 595.219 33,225 -95 4.42% 19,776,160
2010-09-10 2010-09-08 585.919 33,320 +581 4.43% 19,522,820
2010-08-24 2010-08-20 613.820 32,739 +343 4.36% 20,095,849
2010-08-23 2010-08-19 627.770 32,396 +323 4.31% 20,337,247
2010-08-20 2010-08-18 604.520 32,073 +314 4.27% 19,388,756
2010-08-19 2010-08-17 609.170 31,759 +409 4.23% 19,346,621
2010-08-17 2010-08-13 627.770 31,350 +322 4.17% 19,680,599
2010-08-16 2010-08-12 632.420 31,028 +22 4.13% 19,622,742
2010-08-12 2010-08-10 632.420 31,006 -151 4.13% 19,608,829
2010-08-11 2010-08-09 651.021 31,157 +215 4.15% 20,283,863
2010-08-06 2010-08-04 641.721 30,942 -40 4.12% 19,856,124
2010-08-05 2010-08-03 651.021 30,982 +430 4.12% 20,169,935
2010-08-02 2010-07-29 655.671 30,552 +344 4.07% 20,032,067
2010-07-30 2010-07-28 674.272 30,208 -21 4.02% 20,368,403
2010-07-28 2010-07-26 674.272 30,229 -26 4.02% 20,382,563
2010-07-26 2010-07-22 669.622 30,255 +2,288 4.03% 20,259,404
2010-07-23 2010-07-21 683.572 27,967 +18 3.72% 19,117,462
2010-07-22 2010-07-20 688.222 27,949 +126 3.72% 19,235,124
2010-07-21 2010-07-19 660.321 27,823 +43 3.70% 18,372,122
2010-07-20 2010-07-16 692.872 27,780 +268 3.70% 19,247,996
2010-07-16 2010-07-14 711.473 27,512 +258 3.66% 19,574,046
2010-07-15 2010-07-13 688.222 27,254 +554 3.63% 18,756,810
2010-07-14 2010-07-12 706.823 26,700 +131 3.55% 18,872,171
2010-07-13 2010-07-09 734.724 26,569 +703 3.54% 19,520,876
2010-07-12 2010-07-08 720.773 25,866 +592 3.44% 18,643,523
2010-07-09 2010-07-07 688.222 25,274 +744 3.36% 17,394,130
2010-07-08 2010-07-06 674.272 24,530 +107 3.26% 16,539,888
2010-07-07 2010-07-05 646.371 24,423 -546 3.25% 15,786,317
2010-07-06 2010-07-02 651.021 24,969 +230 3.32% 16,255,345
2010-07-05 2010-06-30 669.622 24,739 -327 3.29% 16,565,771
2010-07-02 2010-06-29 716.123 25,066 -269 3.34% 17,950,344
2010-06-30 2010-06-28 744.024 25,335 +7 3.37% 18,849,850
2010-06-29 2010-06-25 753.324 25,328 -10 3.37% 19,080,200
2010-06-28 2010-06-24 720.773 25,338 +453 3.37% 18,262,955
2010-06-25 2010-06-23 739.374 24,885 -128 3.31% 18,399,320
2010-06-24 2010-06-22 702.173 25,013 -131 3.33% 17,563,446
2010-06-23 2010-06-21 609.170 25,144 +75 3.35% 15,316,963
2010-06-22 2010-06-18 599.869 25,069 -225 3.34% 15,038,126
2010-06-21 2010-06-17 595.219 25,294 -169 3.37% 15,055,476
2010-06-18 2010-06-15 595.219 25,463 +70 3.39% 15,156,068
2010-06-14 2010-06-10 562.668 25,393 +1,460 3.38% 14,287,834
2010-06-11 2010-06-09 544.068 23,933 -42 3.18% 13,021,170
2010-06-10 2010-06-08 548.718 23,975 -65 3.19% 13,155,508
2010-06-09 2010-06-07 548.718 24,040 +26 3.20% 13,191,175
2010-06-07 2010-06-03 553.368 24,014 -13 3.20% 13,288,577
2010-06-02 2010-05-31 581.269 24,027 -82 3.20% 13,966,146
2010-05-31 2010-05-27 553.368 24,109 -108 3.21% 13,341,147
2010-05-28 2010-05-26 506.866 24,217 -303 3.22% 12,274,784
2010-05-27 2010-05-25 497.566 24,520 -968 3.26% 12,200,321
2010-05-26 2010-05-24 506.866 25,488 -1,621 3.39% 12,919,011
2010-05-25 2010-05-20 534.767 27,109 -508 3.61% 14,497,007
2010-05-24 2010-05-19 539.417 27,617 +172 3.67% 14,897,092
2010-05-20 2010-05-18 590.569 27,445 +200 3.65% 16,208,169
2010-05-19 2010-05-17 627.770 27,245 -186 3.63% 17,103,602
2010-05-18 2010-05-14 664.972 27,431 -33 3.65% 18,240,834
2010-05-17 2010-05-13 660.321 27,464 -428 3.65% 18,135,066
2010-05-14 2010-05-12 674.272 27,892 -158 3.71% 18,806,790
2010-05-12 2010-05-10 697.523 28,050 -1,127 3.73% 19,565,508
2010-05-11 2010-05-07 683.572 29,177 -910 3.88% 19,944,584
2010-05-10 2010-05-06 702.173 30,087 -681 4.00% 21,126,271
2010-05-07 2010-05-05 734.724 30,768 -229 4.09% 22,605,981
2010-05-06 2010-05-04 757.975 30,997 +83 4.12% 23,494,937
2010-05-05 2010-05-03 739.374 30,914 -280 4.11% 22,857,006
2010-05-04 2010-04-30 730.074 31,194 +470 4.15% 22,773,917
2010-05-03 2010-04-29 720.773 30,724 +147 4.09% 22,145,040
2010-04-30 2010-04-28 734.724 30,577 -540 4.07% 22,465,649
2010-04-29 2010-04-27 744.024 31,117 +450 4.55% 23,151,797
2010-04-28 2010-04-26 771.925 30,667 -249 4.49% 23,672,623
2010-04-27 2010-04-23 730.074 30,916 +250 4.52% 22,570,956
2010-04-26 2010-04-22 744.024 30,666 +364 4.49% 22,816,242
2010-04-23 2010-04-21 762.625 30,302 +2,768 4.43% 23,109,053
2010-04-22 2010-04-20 864.928 27,534 -363 4.03% 23,814,927
2010-04-21 2010-04-19 846.327 27,897 +27 4.08% 23,609,995
2010-04-20 2010-04-16 869.578 27,870 +134 4.08% 24,235,143
2010-04-19 2010-04-15 874.228 27,736 -52 4.06% 24,247,596
2010-04-16 2010-04-14 883.529 27,788 -4 4.07% 24,551,493
2010-04-15 2010-04-13 874.228 27,792 +720 4.07% 24,296,553
2010-04-14 2010-04-12 888.179 27,072 +897 3.96% 24,044,775
2010-04-13 2010-04-09 850.978 26,175 -1,165 3.83% 22,274,337
2010-04-12 2010-04-08 869.578 27,340 -801 4.00% 23,774,266
2010-04-09 2010-04-07 888.179 28,141 +1,604 4.12% 24,994,238
2010-04-08 2010-04-01 902.129 26,537 +1,006 3.88% 23,939,802
2010-04-07 2010-03-31 906.779 25,531 +1,091 3.74% 23,150,984
2010-04-01 2010-03-30 930.030 24,440 -416 3.58% 22,729,936
2010-03-31 2010-03-29 930.030 24,856 +316 3.64% 23,116,828
2010-03-30 2010-03-26 925.380 24,540 +390 3.59% 22,708,824
2010-03-29 2010-03-25 948.631 24,150 -64 3.53% 22,909,431
2010-03-26 2010-03-24 957.931 24,214 -185 3.54% 23,195,341
2010-03-25 2010-03-23 906.779 24,399 -493 3.57% 22,124,509
2010-03-24 2010-03-22 930.030 24,892 +47 3.64% 23,150,309
2010-03-23 2010-03-19 934.680 24,845 +115 3.64% 23,222,131
2010-03-22 2010-03-18 939.330 24,730 +187 3.62% 23,229,641
2010-03-19 2010-03-17 934.680 24,543 +63 3.59% 22,939,857
2010-03-18 2010-03-16 943.981 24,480 +743 3.58% 23,108,644
2010-03-17 2010-03-15 962.581 23,737 +13 3.47% 22,848,789
2010-03-16 2010-03-12 971.881 23,724 -96 3.47% 23,056,916
2010-03-15 2010-03-11 976.532 23,820 +339 3.49% 23,260,983
2010-03-12 2010-03-10 976.532 23,481 +241 3.44% 22,929,939
2010-03-11 2010-03-09 990.482 23,240 +406 3.40% 23,018,803
2010-03-10 2010-03-08 1004.433 22,834 +2,462 3.34% 22,935,212
2010-03-09 2010-03-05 971.881 20,372 +679 2.98% 19,799,169
2010-03-08 2010-03-04 948.631 19,693 +1,350 2.88% 18,681,384
2010-03-05 2010-03-03 957.931 18,343 +250 2.68% 17,571,328
2010-03-04 2010-03-02 962.581 18,093 +1,971 2.65% 17,415,981
2010-03-03 2010-03-01 953.281 16,122 +186 2.36% 15,368,794
2010-03-02 2010-02-26 1023.033 15,936 +451 2.33% 16,303,056
2010-02-26 2010-02-24 948.631 15,485 -1,585 2.27% 14,689,546
2010-02-25 2010-02-23 939.330 17,070 +758 2.50% 16,034,370
2010-02-24 2010-02-22 916.080 16,312 +90 2.39% 14,943,091
2010-02-23 2010-02-19 897.479 16,222 -66 2.37% 14,558,905
2010-02-22 2010-02-18 911.429 16,288 -48 2.38% 14,845,364
2010-02-18 2010-02-12 930.030 16,336 -16 2.39% 15,192,972
2010-02-17 2010-02-11 916.080 16,352 -41 2.39% 14,979,734
2010-02-12 2010-02-10 916.080 16,393 +90 2.40% 15,017,294
2010-02-11 2010-02-09 906.779 16,303 +95 2.39% 14,783,224
2010-02-09 2010-02-05 911.429 16,208 -104 2.37% 14,772,449
2010-02-08 2010-02-04 953.281 16,312 +73 2.39% 15,549,917
2010-02-05 2010-02-03 981.182 16,239 +3 2.38% 15,933,411
2010-02-04 2010-02-02 934.680 16,236 +238 2.38% 15,175,469
2010-02-03 2010-02-01 888.179 15,998 +33 2.34% 14,209,084
2010-02-02 2010-01-29 902.129 15,965 -145 2.34% 14,402,493
2010-02-01 2010-01-28 920.730 16,110 -147 2.36% 14,832,957
2010-01-29 2010-01-27 897.479 16,257 -1,188 2.38% 14,590,317
2010-01-28 2010-01-26 925.380 17,445 -437 2.55% 16,143,253
2010-01-27 2010-01-25 1009.083 17,882 +688 2.62% 18,044,416
2010-01-26 2010-01-22 1013.733 17,194 +791 2.52% 17,430,122
2010-01-25 2010-01-21 1023.033 16,403 -2,706 2.40% 16,780,812
2010-01-22 2010-01-20 1069.535 19,109 -712 2.80% 20,437,737
2010-01-21 2010-01-19 1129.987 19,821 +1,315 2.90% 22,397,464
2010-01-20 2010-01-18 1162.538 18,506 -657 2.71% 21,513,921
2010-01-19 2010-01-15 1083.485 19,163 -871 2.80% 20,762,824
2010-01-18 2010-01-14 967.231 20,034 +150 2.93% 19,377,512
2010-01-15 2010-01-13 911.429 19,884 +6 2.91% 18,122,864
2010-01-14 2010-01-12 902.129 19,878 -158 2.91% 17,932,524
2010-01-13 2010-01-11 920.730 20,036 -397 2.93% 18,447,742
2010-01-12 2010-01-08 962.581 20,433 -2,002 2.99% 19,668,421
2010-01-11 2010-01-07 902.129 22,435 -225 3.28% 20,239,269
2010-01-08 2010-01-06 943.981 22,660 +34 3.32% 21,390,599
2010-01-07 2010-01-05 962.581 22,626 -179 3.31% 21,779,361
2010-01-06 2010-01-04 962.581 22,805 -234 3.34% 21,951,663
2010-01-05 2009-12-31 999.782 23,039 +669 3.37% 23,033,986
2010-01-04 2009-12-29 1004.433 22,370 +1,849 3.27% 22,469,155
2009-12-30 2009-12-28 925.380 20,521 +93 3.00% 18,989,722
2009-12-29 2009-12-24 916.080 20,428 -101 2.99% 18,713,675
2009-12-28 2009-12-22 888.179 20,529 +141 3.00% 18,233,421
2009-12-23 2009-12-21 776.575 20,388 +98 2.98% 15,832,814
2009-12-22 2009-12-18 818.426 20,290 +83 2.97% 16,605,873
2009-12-21 2009-12-17 869.578 20,207 -782 2.96% 17,571,566
2009-12-18 2009-12-16 948.631 20,989 +1,022 3.07% 19,910,810
2009-12-17 2009-12-15 990.482 19,967 +572 2.92% 19,776,955
2009-12-16 2009-12-14 943.981 19,395 -2,659 2.84% 18,308,503
2009-12-15 2009-12-11 985.832 22,054 -302 3.23% 21,741,537
2009-12-14 2009-12-10 1055.584 22,356 +617 3.27% 23,598,640
2009-12-11 2009-12-09 1060.234 21,739 +627 3.18% 23,048,434
2009-12-10 2009-12-08 1027.683 21,112 -30 3.09% 21,696,449
2009-12-09 2009-12-07 1083.485 21,142 -901 3.09% 22,907,041
2009-12-08 2009-12-04 906.779 22,043 -1,495 3.23% 19,988,137
2009-12-07 2009-12-03 762.625 23,538 +240 3.44% 17,950,660
2009-12-04 2009-12-02 720.773 23,298 +33 3.41% 16,792,577
2009-12-03 2009-12-01 734.724 23,265 +942 3.40% 17,093,349
2009-12-01 2009-11-27 855.628 22,323 +1,079 3.27% 19,100,177
2009-11-30 2009-11-26 795.176 21,244 -511 3.11% 16,892,713
2009-11-27 2009-11-25 757.975 21,755 +719 3.18% 16,489,736
2009-11-26 2009-11-24 762.625 21,036 +2,827 3.08% 16,042,573
2009-11-25 2009-11-23 790.526 18,209 -228 2.66% 14,394,680
2009-11-24 2009-11-20 623.120 18,437 +5,358 2.70% 11,488,467
2009-11-23 2009-11-19 576.619 13,079 -637 1.91% 7,541,595
2009-11-20 2009-11-18 678.922 13,716 +828 2.01% 9,312,094
2009-11-19 2009-11-17 483.616 12,888 +434 1.89% 6,232,839
2009-11-18 2009-11-16 469.665 12,454 -53 1.82% 5,849,210
2009-11-17 2009-11-13 478.966 12,507 +37 1.83% 5,990,422
2009-11-16 2009-11-12 465.015 12,470 -61 1.82% 5,798,738
2009-11-13 2009-11-11 488.266 12,531 -303 1.83% 6,118,459
2009-11-12 2009-11-10 511.517 12,834 +118 1.88% 6,564,803
2009-11-11 2009-11-09 502.216 12,716 -166 1.86% 6,386,182
2009-11-10 2009-11-06 502.216 12,882 -21 1.88% 6,469,550
2009-11-09 2009-11-05 520.817 12,903 +45 1.89% 6,720,100
2009-11-06 2009-11-04 539.417 12,858 +418 1.88% 6,935,830
2009-11-05 2009-11-03 455.715 12,440 -32 1.82% 5,669,091
2009-11-04 2009-11-02 460.365 12,472 -215 1.82% 5,741,671
2009-11-03 2009-10-30 460.365 12,687 +43 1.86% 5,840,649
2009-11-02 2009-10-29 465.015 12,644 -332 1.85% 5,879,650
2009-10-29 2009-10-27 474.315 12,976 -254 2.27% 6,154,716
2009-10-28 2009-10-23 465.015 13,230 +226 2.31% 6,152,149
2009-10-27 2009-10-22 488.266 13,004 +107 2.28% 6,349,408
2009-10-23 2009-10-21 474.315 12,897 +81 2.26% 6,117,245
2009-10-22 2009-10-20 516.167 12,816 -702 2.24% 6,615,192
2009-10-21 2009-10-19 465.015 13,518 -129 2.37% 6,286,073
2009-10-20 2009-10-16 423.164 13,647 +86 2.39% 5,774,915
2009-10-19 2009-10-15 455.715 13,561 -355 2.37% 6,179,948
2009-10-16 2009-10-14 460.365 13,916 +103 2.43% 6,406,438
2009-10-15 2009-10-13 376.662 13,813 +43 2.42% 5,202,835
2009-10-14 2009-10-12 372.012 13,770 -21 2.41% 5,122,606
2009-10-13 2009-10-09 395.263 13,791 -3,809 2.41% 5,451,069
2009-10-12 2009-10-08 404.563 17,600 +6 3.08% 7,120,310
2009-10-09 2009-10-07 423.164 17,594 +43 3.08% 7,445,142
2009-10-07 2009-10-05 427.814 17,551 -245 3.07% 7,508,561
2009-10-06 2009-10-02 465.015 17,796 -13 3.11% 8,275,408
2009-10-05 2009-09-30 474.315 17,809 +98 3.12% 8,447,082
2009-10-02 2009-09-29 497.566 17,711 -194 3.10% 8,812,393
2009-09-29 2009-09-25 497.566 17,905 +21 3.13% 8,908,921
2009-09-28 2009-09-24 492.916 17,884 -104 3.13% 8,815,309
2009-09-25 2009-09-23 506.866 17,988 -111 3.15% 9,117,513
2009-09-24 2009-09-22 492.916 18,099 +43 3.17% 8,921,286
2009-09-23 2009-09-21 497.566 18,056 -469 3.16% 8,984,054
2009-09-22 2009-09-18 525.467 18,525 +186 3.24% 9,734,276
2009-09-21 2009-09-17 558.018 18,339 +226 3.21% 10,233,493
2009-09-18 2009-09-16 571.969 18,113 +37 3.17% 10,360,066
2009-09-17 2009-09-15 590.569 18,076 -294 3.16% 10,675,127
2009-09-16 2009-09-14 609.170 18,370 +462 3.21% 11,190,448
2009-09-15 2009-09-11 618.470 17,908 +1,655 3.13% 11,075,561
2009-09-14 2009-09-10 581.269 16,253 +1,415 2.84% 9,447,362
2009-09-11 2009-09-09 604.520 14,838 +64 2.60% 8,969,861
2009-09-10 2009-09-08 641.721 14,774 +1,286 2.58% 9,480,783
2009-09-09 2009-09-07 646.371 13,488 +536 2.36% 8,718,251
2009-09-08 2009-09-04 623.120 12,952 -28 2.27% 8,070,652
2009-09-07 2009-09-03 641.721 12,980 +543 2.27% 8,329,536
2009-09-04 2009-09-02 711.473 12,437 +2,292 2.18% 8,848,590
2009-09-03 2009-09-01 553.368 10,145 -1,017 1.77% 5,613,917
2009-09-02 2009-08-31 465.015 11,162 -569 1.95% 5,190,498
2009-09-01 2009-08-28 488.266 11,731 -3,538 2.05% 5,727,846
2009-08-31 2009-08-27 483.616 15,269 +22 2.67% 7,384,327
2009-08-28 2009-08-26 525.467 15,247 +38 2.67% 8,011,795
2009-08-27 2009-08-25 562.668 15,209 +21 2.66% 8,557,621
2009-08-26 2009-08-24 581.269 15,188 -4 2.66% 8,828,311
2009-08-25 2009-08-21 627.770 15,192 +1,131 2.66% 9,537,087
2009-08-24 2009-08-20 641.721 14,061 +1,414 2.46% 9,023,236
2009-08-21 2009-08-19 669.622 12,647 +215 2.21% 8,468,705
2009-08-19 2009-08-17 878.878 12,432 -13 2.18% 10,926,217
2009-08-18 2009-08-14 902.129 12,445 +101 2.18% 11,226,998
2009-08-17 2009-08-13 790.526 12,344 +21 2.16% 9,758,248
2009-08-14 2009-08-12 795.176 12,323 +43 2.16% 9,798,951
2009-08-13 2009-08-11 818.426 12,280 +13 2.15% 10,050,277
2009-08-12 2009-08-10 902.129 12,267 -30 2.15% 11,066,419
2009-08-11 2009-08-07 995.132 12,297 +5 2.15% 12,237,141
2009-08-10 2009-08-06 1050.934 12,292 -411 2.15% 12,918,081
2009-08-07 2009-08-05 1129.987 12,703 -669 2.22% 14,354,219
2009-08-06 2009-08-04 1185.788 13,372 -783 2.34% 15,856,362
2009-08-05 2009-08-03 1185.788 14,155 -653 2.48% 16,784,834
2009-08-04 2009-07-31 1255.541 14,808 +21 2.59% 18,592,046
2009-08-03 2009-07-30 1232.290 14,787 +32 2.59% 18,221,870
2009-07-31 2009-07-29 1278.791 14,755 -86 2.58% 18,868,567
2009-07-30 2009-07-28 1278.791 14,841 +48 2.60% 18,978,543
2009-07-29 2009-07-27 1348.544 14,793 +41 2.59% 19,949,006
2009-07-28 2009-07-24 1395.045 14,752 -88 2.58% 20,579,706
2009-07-27 2009-07-23 1302.042 14,840 +200 2.60% 19,322,305
2009-07-24 2009-07-22 1209.039 14,640 +2 2.56% 17,700,333
2009-07-23 2009-07-21 1232.290 14,638 +64 2.56% 18,038,259
2009-07-21 2009-07-17 1255.541 14,574 +44 2.55% 18,298,249
2009-07-20 2009-07-16 1302.042 14,530 -95 2.54% 18,918,672
2009-07-17 2009-07-15 1302.042 14,625 +73 2.56% 19,042,366
2009-07-16 2009-07-14 1325.293 14,552 +22 2.55% 19,285,662
2009-07-15 2009-07-13 1278.791 14,530 -22 2.54% 18,580,839
2009-07-14 2009-07-10 1302.042 14,552 -125 2.55% 18,947,317
2009-07-13 2009-07-09 1348.544 14,677 +19 2.57% 19,792,575
2009-07-10 2009-07-08 1418.296 14,658 +11 2.56% 20,789,381
2009-07-08 2009-07-06 1534.550 14,647 +45 2.56% 22,476,549
2009-07-07 2009-07-03 1488.048 14,602 +148 2.55% 21,728,479
2009-07-06 2009-07-02 1302.042 14,454 +11 2.53% 18,819,717
2009-07-03 2009-06-30 1418.296 14,443 -17 2.53% 20,484,448
2009-07-02 2009-06-29 1395.045 14,460 -26 2.53% 20,172,353
2009-06-30 2009-06-26 1441.547 14,486 +20 2.53% 20,882,245
2009-06-29 2009-06-25 1488.048 14,466 +15 2.53% 21,526,105
2009-06-26 2009-06-24 1674.054 14,451 -84 2.53% 24,191,757
2009-06-25 2009-06-23 1650.803 14,535 -418 2.54% 23,994,428
2009-06-24 2009-06-22 1743.806 14,953 +66 2.62% 26,075,138
2009-06-23 2009-06-19 1767.057 14,887 -163 2.60% 26,306,180
2009-06-22 2009-06-18 1767.057 15,050 -73 2.63% 26,594,211
2009-06-19 2009-06-17 1767.057 15,123 -504 2.65% 26,723,206
2009-06-18 2009-06-16 1813.559 15,627 +1,009 2.73% 28,340,482
2009-06-17 2009-06-15 1929.812 14,618 -188 2.56% 28,209,998
2009-06-16 2009-06-12 1906.562 14,806 +3,317 2.59% 28,228,553
2009-06-15 2009-06-11 1697.305 11,489 +1,322 2.01% 19,500,336
2009-06-12 2009-06-10 1627.553 10,167 +602 1.78% 16,547,328
2009-06-11 2009-06-09 1581.051 9,565 +71 1.67% 15,122,754
2009-06-10 2009-06-08 1604.302 9,494 -21 1.66% 15,231,242
2009-06-09 2009-06-05 1278.791 9,515 -323 1.66% 12,167,700
2009-06-08 2009-06-04 1232.290 9,838 -21 1.72% 12,123,268
2009-06-05 2009-06-03 1278.791 9,859 +75 1.72% 12,607,604
2009-06-04 2009-06-02 1278.791 9,784 +22 1.71% 12,511,695
2009-06-03 2009-06-01 1302.042 9,762 +236 1.71% 12,710,535
2009-06-01 2009-05-27 1371.794 9,526 +108 1.67% 13,067,713
2009-05-29 2009-05-26 1371.794 9,418 +75 1.65% 12,919,560
2009-05-27 2009-05-25 1325.293 9,343 -48 1.63% 12,382,211
2009-05-26 2009-05-22 1278.791 9,391 -130 1.64% 12,009,130
2009-05-25 2009-05-21 1162.538 9,521 +34 1.67% 11,068,521
2009-05-22 2009-05-20 906.779 9,487 -62 1.66% 8,602,616
2009-05-21 2009-05-19 864.928 9,549 +21 1.67% 8,259,197
2009-05-19 2009-05-15 790.526 9,528 -129 1.67% 7,532,128
2009-05-18 2009-05-14 846.327 9,657 -195 1.69% 8,172,984
2009-05-14 2009-05-12 850.978 9,852 -145 1.72% 8,383,831
2009-05-13 2009-05-11 911.429 9,997 -617 1.75% 9,111,561
2009-05-12 2009-05-08 925.380 10,614 -40 1.86% 9,821,983
2009-05-11 2009-05-07 874.228 10,654 -25 1.86% 9,314,028
2009-05-08 2009-05-06 902.129 10,679 -56 1.87% 9,633,838
2009-05-07 2009-05-05 855.628 10,735 -241 1.88% 9,185,163
2009-05-05 2009-04-30 906.779 10,976 +71 1.92% 9,952,810
2009-04-30 2009-04-28 878.878 10,905 -22 1.91% 9,584,169
2009-04-23 2009-04-21 953.281 10,927 +131 1.91% 10,416,500
2009-04-22 2009-04-20 920.730 10,796 +35 1.89% 9,940,199
2009-04-15 2009-04-09 790.526 10,761 +228 1.88% 8,506,846
2009-04-14 2009-04-08 813.776 10,533 +97 1.84% 8,571,506
2009-04-08 2009-04-06 785.875 10,436 +139 1.83% 8,201,396
2009-04-07 2009-04-03 781.225 10,297 +489 1.80% 8,044,277
2009-04-06 2009-04-02 734.724 9,808 +66 1.72% 7,206,171
2009-04-03 2009-04-01 753.324 9,742 +122 1.70% 7,338,886
2009-04-01 2009-03-30 651.021 9,620 +129 1.68% 6,262,823
2009-03-27 2009-03-25 683.572 9,491 +516 1.66% 6,487,783
2009-03-26 2009-03-24 651.021 8,975 +108 1.57% 5,842,914
2009-03-23 2009-03-19 674.272 8,867 +42 1.55% 5,978,768
2009-03-20 2009-03-18 720.773 8,825 +55 1.54% 6,360,825
2009-03-19 2009-03-17 720.773 8,770 +216 1.53% 6,321,182
2009-03-17 2009-03-13 730.074 8,554 +171 1.50% 6,245,050
2009-03-16 2009-03-12 641.721 8,383 +71 1.47% 5,379,545
2009-03-13 2009-03-11 655.671 8,312 +86 1.45% 5,449,939
2009-03-12 2009-03-10 692.872 8,226 +235 1.44% 5,699,569
2009-03-11 2009-03-09 688.222 7,991 -52 1.40% 5,499,584
2009-03-10 2009-03-06 627.770 8,043 +48 1.41% 5,049,157
2009-03-09 2009-03-05 609.170 7,995 +43 1.40% 4,870,312
2009-03-05 2009-03-03 730.074 7,952 +22 1.39% 5,805,545
2009-03-03 2009-02-27 916.080 7,930 +12 1.39% 7,264,512
2009-02-27 2009-02-25 883.529 7,918 +4 1.39% 6,995,779
2009-02-25 2009-02-23 995.132 7,914 +2 1.38% 7,875,476
2009-02-24 2009-02-20 999.782 7,912 +51 1.38% 7,910,278
2009-02-23 2009-02-19 1023.033 7,861 +66 1.38% 8,042,063
2009-02-10 2009-02-06 1116.036 7,795 -13 1.36% 8,699,502
2009-01-15 2009-01-13 1255.541 7,808 +28 1.37% 9,803,261
2009-01-05 2008-12-31 1255.541 7,780 +129 1.36% 9,768,106
2008-12-18 2008-12-16 1418.296 7,651 +49 1.34% 10,851,382
2008-12-17 2008-12-15 1418.296 7,602 +71 1.33% 10,781,885
2008-12-12 2008-12-10 1464.797 7,531 +934 1.32% 11,031,389
2008-12-11 2008-12-09 1441.547 6,597 +92 1.15% 9,509,883
2008-12-10 2008-12-08 1395.045 6,505 +536 1.14% 9,074,769
2008-12-09 2008-12-05 1157.887 5,969 +510 1.04% 6,911,430
2008-12-08 2008-12-04 883.529 5,459 +30 0.96% 4,823,183
2008-11-26 2008-11-24 925.380 5,429 +43 0.95% 5,023,888
2008-11-06 2008-11-04 646.371 5,386 -43 0.94% 3,481,354
2008-10-31 2008-10-29 344.111 5,429 -11 0.95% 1,868,179
2008-10-29 2008-10-27 334.811 5,440 +1,586 0.95% 1,821,371
2008-10-21 2008-10-17 372.012 3,854 -17 0.67% 1,433,734
2008-10-20 2008-10-16 381.312 3,871 +18 0.68% 1,476,060
2008-10-17 2008-10-15 455.715 3,853 -35 0.67% 1,755,869
2008-10-16 2008-10-14 576.619 3,888 +88 0.68% 2,241,893
2008-10-06 2008-10-02 976.532 3,800 -43 0.66% 3,710,820
2008-09-26 2008-09-24 967.231 3,843 +322 0.67% 3,717,070
2008-09-23 2008-09-19 1069.535 3,521 -21 0.62% 3,765,831
2008-09-19 2008-09-17 883.529 3,542 -218 0.62% 3,129,458
2008-09-18 2008-09-16 906.779 3,760 +175 0.66% 3,409,490
2008-09-12 2008-09-10 767.275 3,585 -12 0.63% 2,750,680
2008-09-11 2008-09-09 878.878 3,597 -14 0.63% 3,161,326
2008-09-10 2008-09-08 846.327 3,611 +64 0.63% 3,056,088
2008-08-29 2008-08-27 1232.290 3,547 +29 0.62% 4,370,932
2008-08-26 2008-08-21 1348.544 3,518 +14 0.62% 4,744,177
2008-07-08 2008-07-04 1999.565 3,504 -219 0.61% 7,006,475
2008-07-07 2008-07-03 1860.060 3,723 +172 0.65% 6,925,004
2008-07-04 2008-07-02 1581.051 3,551 +43 0.62% 5,614,313
2008-06-23 2008-06-19 1813.559 3,508 -9 0.61% 6,361,964
2008-06-12 2008-06-10 1929.812 3,517 +43 0.62% 6,787,150
2008-06-06 2008-06-04 2092.568 3,474 -30 0.61% 7,269,580
2008-06-05 2008-06-03 2139.069 3,504 -38 0.61% 7,495,299
2008-06-02 2008-05-29 2185.571 3,542 -93 0.62% 7,741,292
2008-05-30 2008-05-28 2092.568 3,635 +175 0.64% 7,606,484
2008-05-08 2008-05-06 1860.060 3,460 -18 0.61% 6,435,808
2008-05-06 2008-05-02 1860.060 3,478 +18 0.61% 6,469,289
2008-05-05 2008-04-30 1836.809 3,460 -43 0.61% 6,355,361
2008-04-30 2008-04-28 1767.057 3,503 -6 0.61% 6,190,001
2008-04-21 2008-04-17 1720.556 3,509 +43 0.61% 6,037,430
2008-04-11 2008-04-09 1906.562 3,466 -36 0.61% 6,608,143
2008-04-10 2008-04-08 1860.060 3,502 +17 0.61% 6,513,931
2008-04-03 2008-04-01 2069.317 3,485 +8 0.61% 7,211,570
2008-04-01 2008-03-28 2092.568 3,477 -43 0.61% 7,275,858
2008-03-31 2008-03-27 2046.066 3,520 +33 0.62% 7,202,153
2008-03-20 2008-03-18 1720.556 3,487 +10 0.61% 5,999,578
2008-03-18 2008-03-14 1860.060 3,477 +86 0.61% 6,467,429
2008-03-17 2008-03-13 1906.562 3,391 +237 0.59% 6,465,151
2008-03-14 2008-03-12 1953.063 3,154 +29 0.55% 6,159,961
2008-03-13 2008-03-11 1860.060 3,125 +65 0.55% 5,812,688
2008-03-12 2008-03-10 1883.311 3,060 +322 0.54% 5,762,932
2008-03-07 2008-03-05 2069.317 2,738 -34 0.48% 5,665,790
2008-03-06 2008-03-04 2022.815 2,772 -43 0.48% 5,607,244
2008-03-05 2008-03-03 1860.060 2,815 +43 0.49% 5,236,069
2008-03-03 2008-02-28 1441.547 2,772 -65 0.48% 3,995,967
2008-02-21 2008-02-19 1488.048 2,837 -43 0.50% 4,221,593
2008-02-20 2008-02-18 1395.045 2,880 -107 0.50% 4,017,730
2008-02-18 2008-02-14 1255.541 2,987 -30 0.52% 3,750,300
2008-02-04 2008-01-31 1464.797 3,017 +19 0.53% 4,419,294
2008-02-01 2008-01-30 1464.797 2,998 +22 0.52% 4,391,463
2008-01-30 2008-01-28 1557.800 2,976 -11 0.52% 4,636,014
2008-01-23 2008-01-21 1674.054 2,987 -86 0.52% 5,000,400
2008-01-18 2008-01-16 1953.063 3,073 -11 0.54% 6,001,763
2008-01-17 2008-01-15 2069.317 3,084 -32 0.54% 6,381,774
2008-01-08 2008-01-04 2511.081 3,116 +21 0.55% 7,824,529
2008-01-07 2008-01-03 2464.580 3,095 +115 0.54% 7,627,874
2008-01-04 2008-01-02 2604.084 2,980 -151 0.52% 7,760,171
2008-01-02 2007-12-27 2301.824 3,131 +18 0.55% 7,207,013
2007-12-28 2007-12-24 2278.574 3,113 +17 0.54% 7,093,200
2007-12-27 2007-12-20 2418.078 3,096 +54 0.54% 7,486,370
2007-12-21 2007-12-19 2650.586 3,042 -193 0.53% 8,063,082
2007-12-19 2007-12-17 2790.090 3,235 +3 0.57% 9,025,942
2007-12-18 2007-12-14 2836.592 3,232 -323 0.57% 9,167,865
2007-12-17 2007-12-13 2836.592 3,555 -10 0.62% 10,084,084
2007-12-14 2007-12-12 2836.592 3,565 -33 0.62% 10,112,450
2007-12-11 2007-12-07 2836.592 3,598 +5 0.63% 10,206,057
2007-12-07 2007-12-05 2790.090 3,593 +64 0.63% 10,024,794
2007-12-06 2007-12-04 2883.093 3,529 +22 0.62% 10,174,436
2007-12-05 2007-12-03 3069.099 3,507 -57 0.61% 10,763,331
2007-12-04 2007-11-30 3115.601 3,564 +216 0.62% 11,104,001
2007-11-29 2007-11-27 3069.099 3,348 -54 0.59% 10,275,345
2007-11-28 2007-11-26 3069.099 3,402 +10 0.60% 10,441,076
2007-11-26 2007-11-22 3069.099 3,392 +173 0.59% 10,410,385
2007-11-23 2007-11-21 3162.102 3,219 +90 0.56% 10,178,807
2007-11-22 2007-11-20 3348.108 3,129 -6 0.55% 10,476,231
2007-11-21 2007-11-19 3301.607 3,135 +204 0.55% 10,350,537
2007-11-20 2007-11-16 3208.604 2,931 -63 0.51% 9,404,418
2007-11-19 2007-11-15 3348.108 2,994 -30 0.52% 10,024,236
2007-11-16 2007-11-14 3069.099 3,024 +5 0.53% 9,280,956
2007-11-15 2007-11-13 2929.595 3,019 -33 0.53% 8,844,447
2007-11-14 2007-11-12 2697.087 3,052 -168 0.53% 8,231,510
2007-11-13 2007-11-09 2697.087 3,220 +16 0.56% 8,684,621
2007-11-12 2007-11-08 2371.577 3,204 -43 0.56% 7,598,532
2007-11-09 2007-11-07 2371.577 3,247 +86 0.57% 7,700,510
2007-11-08 2007-11-06 2301.824 3,161 +86 0.55% 7,276,067
2007-11-06 2007-11-02 2418.078 3,075 +65 0.54% 7,435,591
2007-11-01 2007-10-30 2371.577 3,010 +21 0.53% 7,138,446
2007-10-30 2007-10-26 2604.084 2,989 -21 0.52% 7,783,608
2007-10-22 2007-10-17 2464.580 3,010 +21 0.53% 7,418,385
2007-10-18 2007-10-16 2557.583 2,989 -53 0.52% 7,644,615
2007-10-17 2007-10-15 2557.583 3,042 +21 0.53% 7,780,167
2007-10-15 2007-10-11 2697.087 3,021 -11 0.53% 8,147,901
2007-10-11 2007-10-09 2790.090 3,032 -20 0.53% 8,459,554
2007-10-09 2007-10-05 2883.093 3,052 +2 0.53% 8,799,201
2007-10-08 2007-10-04 2790.090 3,050 -43 0.53% 8,509,775
2007-10-05 2007-10-03 2650.586 3,093 +154 0.54% 8,198,262
2007-10-04 2007-10-02 2976.096 2,939 -152 0.51% 8,746,747
2007-10-03 2007-09-28 3022.598 3,091 +47 0.54% 9,342,850
2007-10-02 2007-09-27 2743.589 3,044 +84 0.53% 8,351,484
2007-09-28 2007-09-25 2418.078 2,960 +15 0.52% 7,157,512
2007-09-24 2007-09-20 2301.824 2,945 +21 0.52% 6,778,873
2007-09-21 2007-09-19 2325.075 2,924 -32 0.51% 6,798,520
2007-09-20 2007-09-18 2301.824 2,956 +8 0.52% 6,804,193
2007-09-18 2007-09-14 2371.577 2,948 -53 0.52% 6,991,408
2007-09-17 2007-09-13 2301.824 3,001 +8 0.53% 6,907,775
2007-09-14 2007-09-12 2278.574 2,993 -21 0.52% 6,819,771
2007-09-13 2007-09-11 2232.072 3,014 +21 0.53% 6,727,466
2007-09-11 2007-09-07 2278.574 2,993 +22 0.52% 6,819,771
2007-09-06 2007-09-04 2208.821 2,971 -43 0.52% 6,562,409
2007-09-04 2007-08-31 2139.069 3,014 +2 0.53% 6,447,155
2007-09-03 2007-08-30 2185.571 3,012 -22 0.53% 6,582,939
2007-08-31 2007-08-29 1999.565 3,034 +22 0.53% 6,066,679
2007-08-30 2007-08-28 2046.066 3,012 -65 0.53% 6,162,751
2007-08-29 2007-08-27 2185.571 3,077 -64 0.54% 6,725,001
2007-08-28 2007-08-24 2278.574 3,141 -71 0.55% 7,157,000
2007-08-27 2007-08-23 2185.571 3,212 -16 0.56% 7,020,053
2007-08-23 2007-08-21 1720.556 3,228 +135 0.56% 5,553,954
2007-08-21 2007-08-17 1674.054 3,093 -43 0.54% 5,177,850
2007-08-17 2007-08-15 1674.054 3,136 -17 0.55% 5,249,834
2007-08-15 2007-08-13 1581.051 3,153 +4 0.55% 4,985,054
2007-08-10 2007-08-08 1767.057 3,149 +49 0.55% 5,564,463
2007-08-09 2007-08-07 1813.559 3,100 +26 0.54% 5,622,032
2007-08-08 2007-08-06 1813.559 3,074 -112 0.54% 5,574,879
2007-08-07 2007-08-03 1883.311 3,186 +114 0.56% 6,000,229
2007-08-06 2007-08-02 1860.060 3,072 -21 0.54% 5,714,105
2007-08-02 2007-07-31 1999.565 3,093 -431 0.54% 6,184,654
2007-08-01 2007-07-30 1953.063 3,524 -86 0.62% 6,882,595
2007-07-31 2007-07-27 2022.815 3,610 +115 0.63% 7,302,364
2007-07-27 2007-07-25 2069.317 3,495 +7 0.61% 7,232,263
2007-07-25 2007-07-23 2139.069 3,488 +24 0.61% 7,461,073
2007-07-24 2007-07-20 2185.571 3,464 +43 0.61% 7,570,817
2007-07-23 2007-07-19 2185.571 3,421 +66 0.60% 7,476,837
2007-07-20 2007-07-18 2092.568 3,355 -144 0.59% 7,020,565
2007-07-19 2007-07-17 2162.320 3,499 -43 0.61% 7,565,958
2007-07-18 2007-07-16 2325.075 3,542 -144 0.62% 8,235,417
2007-07-17 2007-07-13 2092.568 3,686 +907 0.64% 7,713,205
2007-07-16 2007-07-12 1929.812 2,779 +154 0.49% 5,362,949
2007-07-13 2007-07-11 1743.806 2,625 -21 0.46% 4,577,492
2007-07-12 2007-07-10 1790.308 2,646 +21 0.46% 4,737,155
2007-07-11 2007-07-09 1813.559 2,625 +46 0.46% 4,760,592
2007-07-10 2007-07-06 1790.308 2,579 -116 0.45% 4,617,204
2007-07-06 2007-07-04 1767.057 2,695 +22 0.47% 4,762,219
2007-07-05 2007-07-03 1860.060 2,673 -22 0.47% 4,971,941
2007-07-04 2007-06-29 1743.806 2,695 +43 0.47% 4,699,558
2007-07-03 2007-06-28 1790.308 2,652 +46 0.46% 4,747,897
2007-06-29 2007-06-27 1813.559 2,606 -4 0.53% 4,726,134
2007-06-28 2007-06-26 1581.051 2,610 +6 0.53% 4,126,544
2007-06-27 2007-06-25 1650.803 2,604 +7 0.53% 4,298,692
2007-06-26 2007-06-22 1650.803 2,597 0.53% 4,287,137

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top