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: THE HONGKONG AND SHANGHAI BANKING

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.580 4,313,673 +0 1.41% 6,815,603
2025-10-13 2025-10-09 1.580 4,313,673 +0 1.41% 6,815,603
2025-10-10 2025-10-08 1.580 4,313,673 +0 1.41% 6,815,603
2025-10-09 2025-10-06 1.580 4,313,673 +0 1.41% 6,815,603
2025-10-08 2025-10-03 1.580 4,313,673 +0 1.41% 6,815,603
2025-10-06 2025-10-02 1.580 4,313,673 +0 1.41% 6,815,603
2025-10-03 2025-09-30 1.590 4,313,673 +0 1.41% 6,858,740
2025-10-02 2025-09-29 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-30 2025-09-26 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-29 2025-09-25 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-26 2025-09-24 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-25 2025-09-23 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-24 2025-09-22 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-23 2025-09-19 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-22 2025-09-18 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-19 2025-09-17 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-18 2025-09-16 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-17 2025-09-15 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-16 2025-09-12 1.590 4,313,673 +0 1.41% 6,858,740
2025-09-15 2025-09-11 1.590 4,313,673 -8,000 1.41% 6,858,740
2025-09-09 2025-09-05 1.446 4,321,673 +107,276 1.41% 6,248,668
2025-09-02 2025-08-29 1.446 4,214,397 +11,702 1.41% 6,093,558
2025-08-29 2025-08-27 1.446 4,202,695 +161,879 1.41% 6,076,638
2025-08-27 2025-08-25 1.641 4,040,816 -9,752 1.36% 6,629,877
2025-08-20 2025-08-18 1.641 4,050,568 -1,950 1.36% 6,645,877
2025-08-14 2025-08-12 1.354 4,052,518 +1,950 1.36% 5,485,488
2025-07-11 2025-07-09 1.364 4,050,568 +13,653 1.36% 5,524,386
2025-05-27 2025-05-23 1.415 4,036,915 +7,801 1.35% 5,712,749
2025-05-16 2025-05-14 1.415 4,029,114 +19,504 1.35% 5,701,709
2025-04-15 2025-04-11 1.425 4,009,610 +13,652 1.35% 5,715,225
2025-02-11 2025-02-07 1.805 3,995,958 +42,908 1.34% 7,211,905
2025-01-21 2025-01-17 1.784 3,953,050 +48,759 1.33% 7,053,391
2025-01-20 2025-01-16 1.784 3,904,291 +21,454 1.31% 6,966,391
2025-01-14 2025-01-10 1.795 3,882,837 +9,752 1.30% 6,967,927
2025-01-13 2025-01-09 1.795 3,873,085 +9,751 1.30% 6,950,427
2024-11-18 2024-11-14 1.774 3,863,334 +7,802 1.30% 6,853,695
2024-10-22 2024-10-18 1.774 3,855,532 -19,504 1.29% 6,839,854
2024-10-10 2024-10-08 1.743 3,875,036 -35,106 1.30% 6,755,245
2024-10-03 2024-09-30 1.641 3,910,142 +42,908 1.31% 6,415,477
2024-09-10 2024-09-05 1.647 3,867,234 +86,212 1.30% 6,368,069
2024-07-29 2024-07-25 1.552 3,781,022 -28,603 1.30% 5,869,196
2024-06-11 2024-06-06 1.814 3,809,625 +285,722 1.31% 6,911,434
2024-05-03 2024-04-30 1.655 3,523,903 -8,820 1.31% 5,833,682
2024-03-14 2024-03-12 1.610 3,532,723 +7,056 1.31% 5,688,056
2024-03-04 2024-02-29 1.587 3,525,667 +8,819 1.31% 5,596,742
2024-02-27 2024-02-23 1.576 3,516,848 +8,819 1.30% 5,542,866
2023-12-28 2023-12-22 1.701 3,508,029 +14,111 1.30% 5,966,510
2023-09-12 2023-09-07 1.741 3,493,918 +81,525 1.30% 6,084,481
2023-08-29 2023-08-25 1.858 3,412,393 +25,841 1.30% 6,338,677
2023-08-25 2023-08-23 1.916 3,386,552 +25,840 1.29% 6,487,260
2023-08-14 2023-08-10 1.974 3,360,712 -9,096,991 1.28% 6,632,844
2023-08-01 2023-07-28 1.974 12,457,703 +43,067 4.73% 24,587,053
2023-07-24 2023-07-20 1.974 12,414,636 +24,118 4.72% 24,502,054
2023-06-30 2023-06-28 1.962 12,390,518 +3,445 4.71% 24,310,604
2023-06-20 2023-06-16 2.112 12,387,073 +879,556 4.71% 26,161,464
2023-06-15 2023-06-13 2.112 11,507,517 +25,606 4.71% 24,303,844
2023-04-06 2023-04-03 2.100 11,481,911 -14,403 4.70% 24,106,275
2023-04-04 2023-03-31 2.112 11,496,314 +4,801 4.70% 24,280,183
2023-03-10 2023-03-08 1.887 11,491,513 +1,600 4.70% 21,685,069
2022-11-07 2022-11-03 1.900 11,489,913 -8,002 4.70% 21,825,639
2022-10-12 2022-10-10 1.900 11,497,915 +38,409 4.70% 21,840,839
2022-10-10 2022-10-06 1.900 11,459,506 -97,623 4.69% 21,767,880
2022-09-30 2022-09-28 1.900 11,557,129 +12,803 4.73% 21,953,319
2022-09-15 2022-09-13 1.937 11,544,326 +24,006 4.72% 22,361,808
2022-09-13 2022-09-08 1.975 11,520,320 +222,974 4.71% 22,755,742
2022-07-19 2022-07-15 1.937 11,297,346 +15,694 4.71% 21,883,399
2022-06-30 2022-06-28 1.975 11,281,652 +15,694 4.70% 22,284,308
2022-06-17 2022-06-15 2.026 11,265,958 +422,473 4.70% 22,821,993
2022-03-28 2022-03-24 1.880 10,843,485 +19,637 4.70% 20,386,902
2022-02-08 2022-02-04 1.946 10,823,848 +18,127 4.69% 21,066,531
2022-01-21 2022-01-19 1.920 10,805,721 -22,658 4.68% 20,745,111
2021-12-09 2021-12-07 1.946 10,828,379 +74,017 4.69% 21,075,350
2021-12-08 2021-12-06 1.960 10,754,362 +3,021 4.66% 21,073,680
2021-11-23 2021-11-19 1.960 10,751,341 -113,291 4.66% 21,067,760
2021-09-21 2021-09-17 2.013 10,864,632 -151,056 4.71% 21,869,046
2021-09-20 2021-09-16 2.013 11,015,688 -2,165 4.77% 22,173,101
2021-09-17 2021-09-15 2.013 11,017,853 -149,041 4.84% 22,177,459
2021-09-16 2021-09-14 2.013 11,166,894 -149,042 4.90% 22,477,459
2021-09-15 2021-09-13 2.013 11,315,936 -149,041 4.97% 22,777,460
2021-09-14 2021-09-10 2.013 11,464,977 -149,041 5.03% 23,077,460
2021-09-13 2021-09-09 2.013 11,614,018 -149,041 5.10% 23,377,459
2021-09-10 2021-09-08 2.013 11,763,059 -149,042 5.16% 23,677,459
2021-09-09 2021-09-07 2.013 11,912,101 -149,041 5.23% 23,977,460
2021-09-08 2021-09-06 2.013 12,061,142 -149,041 5.30% 24,277,460
2021-09-07 2021-09-03 2.013 12,210,183 -149,041 5.36% 24,577,459
2021-09-06 2021-09-02 2.013 12,359,224 -149,041 5.43% 24,877,459
2021-09-03 2021-09-01 2.013 12,508,265 -149,042 5.49% 25,177,459
2021-08-20 2021-08-18 2.013 12,657,307 -111,781 5.56% 25,477,460
2021-08-12 2021-08-10 2.013 12,769,088 -43,222 5.61% 25,702,460
2021-08-11 2021-08-09 2.013 12,812,310 -50,674 5.63% 25,789,460
2021-08-06 2021-08-04 2.013 12,862,984 -50,674 5.65% 25,891,460
2021-08-05 2021-08-03 2.013 12,913,658 -149,041 5.67% 25,993,460
2021-08-03 2021-07-30 2.013 13,062,699 -149,041 5.74% 26,293,460
2021-07-29 2021-07-27 2.013 13,211,740 -149,041 5.80% 26,593,459
2021-07-28 2021-07-26 2.013 13,360,781 -149,042 5.87% 26,893,459
2021-07-27 2021-07-23 2.013 13,509,823 -149,041 5.93% 27,193,460
2021-07-26 2021-07-22 2.013 13,658,864 -149,041 6.00% 27,493,460
2021-07-23 2021-07-21 2.013 13,807,905 -149,041 6.06% 27,793,459
2021-07-21 2021-07-19 2.080 13,956,946 -149,042 6.13% 29,029,908
2021-07-19 2021-07-15 2.080 14,105,988 -149,041 6.19% 29,339,909
2021-07-16 2021-07-14 2.080 14,255,029 -149,041 6.26% 29,649,909
2021-07-15 2021-07-13 2.080 14,404,070 -126,685 6.32% 29,959,908
2021-07-14 2021-07-12 1.946 14,530,755 -149,041 6.38% 28,273,511
2021-07-13 2021-07-09 1.946 14,679,796 -149,042 6.45% 28,563,510
2021-07-12 2021-07-08 1.946 14,828,838 -149,041 6.51% 28,853,512
2021-07-09 2021-07-07 1.946 14,977,879 -149,041 6.58% 29,143,511
2021-07-08 2021-07-06 1.946 15,126,920 -149,041 6.64% 29,433,511
2021-07-07 2021-07-05 1.946 15,275,961 -149,041 6.71% 29,723,510
2021-07-06 2021-07-02 1.946 15,425,002 -149,042 6.77% 30,013,510
2021-07-05 2021-06-30 1.946 15,574,044 -149,041 6.84% 30,303,511
2021-07-02 2021-06-29 1.946 15,723,085 -149,041 6.90% 30,593,511
2021-06-30 2021-06-28 1.946 15,872,126 -149,041 6.97% 30,883,511
2021-06-29 2021-06-25 1.946 16,021,167 -149,042 7.03% 31,173,510
2021-06-28 2021-06-24 1.946 16,170,209 -149,041 7.10% 31,463,512
2021-06-25 2021-06-23 1.946 16,319,250 -149,041 7.17% 31,753,511
2021-06-24 2021-06-22 1.946 16,468,291 -149,041 7.23% 32,043,511
2021-06-23 2021-06-21 1.946 16,617,332 -149,042 7.30% 32,333,510
2021-06-22 2021-06-18 1.946 16,766,374 -149,041 7.36% 32,623,512
2021-06-21 2021-06-17 2.013 16,915,415 -119,233 7.43% 34,048,460
2021-06-18 2021-06-16 1.946 17,034,648 -149,041 7.48% 33,145,511
2021-06-16 2021-06-11 1.946 17,183,689 -104,329 7.55% 33,435,511
2021-06-10 2021-06-08 1.946 17,288,018 -74,520 7.59% 33,638,511
2021-06-09 2021-06-07 1.987 17,362,538 -149,042 7.62% 34,497,246
2021-06-08 2021-06-04 1.987 17,511,580 +216,351 7.69% 34,793,374
2021-06-07 2021-06-03 1.987 17,295,229 -145,957 7.75% 34,363,511
2021-06-04 2021-06-02 1.987 17,441,186 -145,958 7.82% 34,653,510
2021-06-03 2021-06-01 1.987 17,587,144 -145,958 7.89% 34,943,511
2021-06-02 2021-05-31 1.987 17,733,102 -145,957 7.95% 35,233,512
2021-06-01 2021-05-28 1.987 17,879,059 -145,958 8.02% 35,523,510
2021-05-31 2021-05-27 1.987 18,025,017 -145,958 8.08% 35,813,511
2021-05-27 2021-05-25 1.987 18,170,975 -145,957 8.15% 36,103,512
2021-05-25 2021-05-21 1.987 18,316,932 -145,958 8.21% 36,393,511
2021-05-24 2021-05-20 1.987 18,462,890 -145,957 8.28% 36,683,511
2021-05-21 2021-05-18 2.055 18,608,847 -145,958 8.34% 38,248,459
2021-05-18 2021-05-14 1.987 18,754,805 -145,958 8.41% 37,263,511
2021-05-14 2021-05-12 1.987 18,900,763 -97,791 8.47% 37,553,512
2021-05-13 2021-05-11 1.987 18,998,554 -72,979 8.52% 37,747,810
2021-05-12 2021-05-10 1.987 19,071,533 -72,979 8.55% 37,892,811
2021-05-11 2021-05-07 1.987 19,144,512 -72,979 8.58% 38,037,811
2021-05-04 2021-04-30 1.987 19,217,491 -72,979 8.62% 38,182,811
2021-01-14 2021-01-12 1.987 19,290,470 +14,596 8.65% 38,327,812
2020-10-07 2020-10-05 1.987 19,275,874 -3,215 8.64% 38,298,811
2020-08-26 2020-08-24 2.096 19,279,089 +3,215 8.64% 40,418,589
2020-08-24 2020-08-20 2.096 19,275,874 +4,372 8.64% 40,411,849
2020-08-11 2020-08-07 2.014 19,271,502 -3,216 8.64% 38,818,264
2020-07-27 2020-07-23 2.014 19,274,718 +3,216 8.64% 38,824,742
2020-06-29 2020-06-24 2.097 19,271,502 +385,430 8.64% 40,418,851
2020-06-26 2020-06-23 2.097 18,886,072 -500,635 8.64% 39,610,474
2020-06-01 2020-05-28 2.097 19,386,707 -21,456 8.87% 40,660,475
2020-05-25 2020-05-21 2.097 19,408,163 +1,705,019 8.88% 40,705,475
2019-10-02 2019-09-27 2.335 17,703,144 -21,456 8.10% 41,337,481
2019-09-17 2019-09-13 2.420 17,724,600 +312,787 8.11% 42,887,917
2019-08-07 2019-08-05 2.420 17,411,813 -14,051 8.11% 42,131,072
2019-06-17 2019-06-13 2.647 17,425,864 -14,052 8.12% 46,133,548
2019-06-11 2019-06-06 2.519 17,439,916 +295,592 8.12% 43,936,681
2019-04-24 2019-04-18 2.519 17,144,324 -16,576 8.12% 43,191,991
2018-11-12 2018-11-08 2.505 17,160,900 -19,338 8.13% 42,985,281
2018-10-29 2018-10-25 2.534 17,180,238 -13,814 8.14% 43,531,219
2018-10-22 2018-10-18 2.534 17,194,052 -5,525 8.15% 43,566,221
2018-09-21 2018-09-19 2.679 17,199,577 -31,770 8.15% 46,070,519
2018-09-18 2018-09-14 2.752 17,231,347 +276,438 8.16% 47,415,270
2018-06-27 2018-06-25 2.649 16,954,909 -5,436 8.16% 44,908,170
2018-06-12 2018-06-08 2.575 16,960,345 +292,419 8.17% 43,679,098
2018-06-01 2018-05-30 2.695 16,667,926 +5,343 8.17% 44,922,570
2018-04-09 2018-04-04 2.980 16,662,583 -8,014 8.16% 49,648,477
2018-04-04 2018-03-29 2.965 16,670,597 -5,343 8.17% 49,422,746
2018-04-03 2018-03-28 2.920 16,675,940 -1,336 8.17% 48,689,517
2018-03-20 2018-03-16 2.920 16,677,276 +6,679 8.17% 48,693,417
2018-02-12 2018-02-08 2.875 16,670,597 -33,393 8.17% 47,925,087
2018-01-26 2018-01-24 2.845 16,703,990 -484 8.18% 47,520,866
2018-01-09 2018-01-05 2.995 16,704,474 +20,036 8.18% 50,023,414
2017-09-19 2017-09-15 2.965 16,684,438 +256,684 8.17% 49,475,490
2017-08-29 2017-08-25 3.041 16,427,754 -6,576 8.17% 49,963,413
2017-08-22 2017-08-18 3.041 16,434,330 +6,576 8.18% 49,983,413
2017-08-02 2017-07-31 3.102 16,427,754 +10,521 8.17% 50,962,681
2017-07-24 2017-07-20 3.026 16,417,233 -13,152 8.17% 49,681,757
2017-06-09 2017-06-07 3.088 16,430,385 +246,456 8.18% 50,732,401
2017-06-08 2017-06-06 3.088 16,183,929 -34,977 8.18% 49,971,414
2017-05-05 2017-05-02 3.119 16,218,906 -6,477 8.19% 50,580,208
2017-03-28 2017-03-24 3.088 16,225,383 +5,181 8.20% 50,099,413
2017-03-20 2017-03-16 3.088 16,220,202 -1,295 8.19% 50,083,415
2017-03-02 2017-02-28 3.057 16,221,497 +3,886 8.19% 49,586,540
2017-02-20 2017-02-16 3.103 16,217,611 -16,841 8.19% 50,325,792
2017-02-03 2017-02-01 3.057 16,234,452 -6,477 8.20% 49,626,141
2016-10-26 2016-10-24 3.165 16,240,929 -23,318 8.20% 51,401,100
2016-09-20 2016-09-15 2.980 16,264,247 +256,804 8.22% 48,473,819
2016-08-15 2016-08-11 2.824 16,007,443 -1,021 8.22% 45,197,472
2016-07-21 2016-07-19 2.761 16,008,464 -1,275 8.22% 44,195,902
2016-06-21 2016-06-17 3.263 16,009,739 +15,300 8.22% 52,235,681
2016-06-08 2016-06-06 3.499 15,994,439 +218,106 8.21% 55,959,563
2016-04-11 2016-04-07 3.578 15,776,333 +20,122 8.21% 56,450,943
2016-03-17 2016-03-15 3.578 15,756,211 +1,258 8.20% 56,378,943
2016-03-02 2016-02-29 3.578 15,754,953 +1,257 8.20% 56,374,441
2016-02-29 2016-02-25 3.562 15,753,696 -5,030 8.20% 56,119,411
2015-12-14 2015-12-10 3.944 15,758,726 -9,371,740 8.20% 62,152,043
2015-11-30 2015-11-26 3.976 25,130,466 +35,213 13.08% 99,913,270
2015-11-25 2015-11-23 3.817 25,095,253 +7,546 13.06% 95,782,340
2015-10-14 2015-10-12 3.817 25,087,707 -28,925 13.05% 95,753,539
2015-10-05 2015-09-30 3.705 25,116,632 -12,576 13.07% 93,067,907
2015-09-18 2015-09-16 4.024 25,129,208 -1,258 13.08% 101,121,729
2015-09-17 2015-09-15 4.024 25,130,466 +301,566 13.08% 101,126,791
2015-07-10 2015-07-08 4.314 24,828,900 -1,243 13.08% 107,107,024
2015-07-02 2015-06-29 4.829 24,830,143 -2,485 13.08% 119,901,924
2015-06-22 2015-06-18 4.829 24,832,628 -62,126 13.08% 119,913,924
2015-06-18 2015-06-16 4.797 24,894,754 -1,243 13.11% 119,412,497
2015-06-15 2015-06-11 4.781 24,895,997 -62,126 13.11% 119,017,726
2015-06-10 2015-06-08 4.911 24,958,123 +417,360 13.15% 122,569,584
2015-05-29 2015-05-27 4.993 24,540,763 -12,217 13.15% 122,528,590
2015-05-28 2015-05-26 5.026 24,552,980 +1,221 13.15% 123,393,454
2015-05-20 2015-05-18 4.911 24,551,759 -61,087 13.15% 120,573,926
2015-05-18 2015-05-14 4.976 24,612,846 -61,087 13.18% 122,485,577
2015-05-12 2015-05-08 4.829 24,673,933 -6,109 13.22% 119,154,358
2015-05-11 2015-05-07 4.813 24,680,042 -97,739 13.22% 118,779,847
2015-05-08 2015-05-06 4.846 24,777,781 -63,531 13.27% 120,061,470
2015-05-07 2015-05-05 4.665 24,841,312 -122 13.31% 115,896,127
2015-05-06 2015-05-04 4.715 24,841,434 -4,887 13.31% 117,116,662
2015-05-04 2015-04-29 4.698 24,846,321 -52,535 13.31% 116,732,967
2015-04-29 2015-04-27 4.698 24,898,856 -158,827 13.34% 116,979,787
2015-04-27 2015-04-23 4.698 25,057,683 -464,263 13.42% 117,725,988
2015-04-24 2015-04-22 4.502 25,521,946 -30,544 13.67% 114,893,647
2015-04-23 2015-04-21 4.502 25,552,490 -61,087 13.69% 115,031,149
2015-04-22 2015-04-20 4.420 25,613,577 -32,987 13.72% 113,209,672
2015-04-21 2015-04-17 4.420 25,646,564 -32,987 13.74% 113,355,472
2015-04-17 2015-04-15 4.420 25,679,551 -40,318 13.76% 113,501,271
2015-04-15 2015-04-13 4.371 25,719,869 -1,221 13.78% 112,416,368
2015-04-13 2015-04-09 4.256 25,721,090 +1,221 13.78% 109,474,319
2015-04-10 2015-04-08 4.256 25,719,869 -24,435 13.78% 109,469,122
2015-03-27 2015-03-25 4.387 25,744,304 -61,087 13.79% 112,944,603
2015-03-24 2015-03-20 4.469 25,805,391 +611 13.82% 115,324,778
2015-03-12 2015-03-10 4.256 25,804,780 +28,467 13.82% 109,830,521
2015-03-04 2015-03-02 4.256 25,776,313 -18,326 13.81% 109,709,360
2015-02-24 2015-02-18 4.240 25,794,639 -219,914 13.82% 109,365,100
2015-02-16 2015-02-12 4.191 26,014,553 -31,765 13.93% 109,019,922
2015-02-13 2015-02-11 4.174 26,046,318 -119,731 13.95% 108,726,662
2015-02-12 2015-02-10 4.240 26,166,049 -1,222 14.02% 110,939,818
2015-02-06 2015-02-04 4.273 26,167,271 +30,544 14.02% 111,801,717
2015-02-05 2015-02-03 4.420 26,136,727 +1,221 14.00% 115,521,947
2015-01-29 2015-01-27 4.338 26,135,506 -117,287 14.00% 113,377,355
2015-01-28 2015-01-26 4.174 26,252,793 -18,326 14.06% 109,588,562
2015-01-26 2015-01-22 4.158 26,271,119 -21,992 14.07% 109,235,003
2015-01-23 2015-01-21 4.174 26,293,111 -45,204 14.08% 109,756,864
2015-01-19 2015-01-15 4.256 26,338,315 -84,301 14.11% 112,101,357
2015-01-15 2015-01-13 4.420 26,422,616 -30,543 14.15% 116,785,551
2015-01-14 2015-01-12 4.322 26,453,159 -32,987 14.17% 114,322,314
2015-01-09 2015-01-07 4.485 26,486,146 -18,327 14.19% 118,800,664
2015-01-07 2015-01-05 4.567 26,504,473 -30,543 14.20% 121,052,263
2015-01-05 2014-12-31 4.551 26,535,016 -52,535 14.21% 120,757,381
2014-12-22 2014-12-18 4.502 26,587,551 -47,648 14.24% 119,690,744
2014-12-17 2014-12-15 4.453 26,635,199 -1,222 14.27% 118,597,186
2014-12-15 2014-12-11 4.354 26,636,421 +6,109 14.27% 115,986,393
2014-12-09 2014-12-05 4.502 26,630,312 -75,748 14.26% 119,883,243
2014-12-08 2014-12-04 4.551 26,706,060 -61,088 14.30% 121,535,780
2014-12-05 2014-12-03 4.584 26,767,148 -15,882 14.34% 122,690,141
2014-12-03 2014-12-01 4.551 26,783,030 -1,222 14.35% 121,886,060
2014-11-20 2014-11-18 4.665 26,784,252 -6,109 14.35% 124,960,835
2014-11-17 2014-11-13 4.944 26,790,361 +6,109 14.35% 132,444,840
2014-11-13 2014-11-11 4.911 26,784,252 -219,914 14.35% 131,537,721
2014-10-14 2014-10-10 4.911 27,004,166 -232,132 14.46% 132,617,721
2014-10-10 2014-10-08 4.878 27,236,298 -74,526 14.59% 132,866,005
2014-10-09 2014-10-07 4.911 27,310,824 +1,222 14.63% 134,123,721
2014-10-06 2014-09-30 4.764 27,309,602 +6,108 14.63% 130,094,188
2014-09-16 2014-09-12 4.929 27,303,494 +461,208 14.62% 134,573,081
2014-09-15 2014-09-11 4.929 26,842,286 -162,149 14.62% 132,299,885
2014-09-08 2014-09-04 4.929 27,004,435 -540,499 14.71% 133,099,083
2014-09-01 2014-08-28 5.012 27,544,934 +18,017 15.01% 138,056,382
2014-08-27 2014-08-25 4.979 27,526,917 +12,011 15.00% 137,049,362
2014-08-25 2014-08-21 4.979 27,514,906 -3,603 14.99% 136,989,563
2014-08-18 2014-08-14 5.029 27,518,509 -24,022 14.99% 138,382,158
2014-08-04 2014-07-31 4.995 27,542,531 -24,022 15.01% 137,585,719
2014-08-01 2014-07-30 4.979 27,566,553 +12,011 15.02% 137,246,700
2014-07-30 2014-07-28 4.995 27,554,542 -67,262 15.01% 137,645,719
2014-07-21 2014-07-17 5.079 27,621,804 -2,403 15.05% 140,281,414
2014-07-11 2014-07-09 5.045 27,624,207 +709 15.05% 139,373,660
2014-07-10 2014-07-08 5.045 27,623,498 +10,810 15.48% 139,370,083
2014-07-02 2014-06-27 5.062 27,612,688 +12,011 15.47% 139,775,330
2014-06-27 2014-06-25 5.045 27,600,677 +44,441 15.46% 139,254,943
2014-06-25 2014-06-23 5.162 27,556,236 -3,603 15.44% 142,242,654
2014-06-24 2014-06-20 5.145 27,559,839 +6,005 15.44% 141,802,345
2014-06-12 2014-06-10 5.112 27,553,834 -3,603 15.44% 140,853,833
2014-06-10 2014-06-06 5.420 27,557,437 +1,312,259 15.44% 149,361,296
2014-05-28 2014-05-26 5.403 26,245,178 +6,863 15.44% 141,789,986
2014-05-09 2014-05-07 5.385 26,238,315 +8,008 15.43% 141,294,161
2014-05-02 2014-04-29 5.368 26,230,307 +11,439 15.43% 140,792,430
2014-04-22 2014-04-16 5.368 26,218,868 -18,360 15.42% 140,731,031
2014-04-09 2014-04-07 5.420 26,237,228 -2,288 15.43% 142,205,764
2014-04-03 2014-04-01 5.577 26,239,516 -33,173 15.44% 146,347,079
2014-04-01 2014-03-28 5.525 26,272,689 -51,476 15.46% 145,154,052
2014-03-10 2014-03-06 5.368 26,324,165 +3,431 15.49% 141,296,218
2014-01-13 2014-01-09 5.403 26,320,734 +5,720 15.48% 142,198,178
2014-01-10 2014-01-08 5.403 26,315,014 -34,317 15.48% 142,167,276
2013-12-09 2013-12-05 5.385 26,349,331 -515 15.50% 141,891,986
2013-11-22 2013-11-20 5.245 26,349,846 +18,360 15.50% 138,209,181
2013-11-11 2013-11-07 5.175 26,331,486 -11,439 15.49% 136,271,375
2013-11-04 2013-10-31 5.158 26,342,925 +6,749,078 15.50% 135,869,998
2013-10-15 2013-10-10 5.105 19,593,847 -1,144 11.53% 100,032,269
2013-10-09 2013-10-07 5.088 19,594,991 +1,144 11.53% 99,695,513
2013-09-16 2013-09-12 5.175 19,593,847 -3,432 11.53% 101,402,574
2013-09-12 2013-09-10 5.509 19,597,279 +316,085 11.53% 107,958,510
2013-09-04 2013-09-02 5.509 19,281,194 +11,255 11.53% 106,217,244
2013-08-09 2013-08-07 5.598 19,269,939 -2,251 11.52% 107,867,423
2013-07-30 2013-07-26 5.509 19,272,190 -56,273 11.52% 106,167,642
2013-07-29 2013-07-25 5.420 19,328,463 -2,251 11.56% 104,760,261
2013-07-04 2013-07-02 5.420 19,330,714 -4,502 11.56% 104,772,461
2013-06-27 2013-06-25 5.509 19,335,216 -2,251 11.56% 106,514,843
2013-06-26 2013-06-24 5.420 19,337,467 -2,251 11.56% 104,809,062
2013-06-24 2013-06-20 5.420 19,339,718 -12,380 11.56% 104,821,263
2013-06-11 2013-06-07 5.331 19,352,098 -5,627 11.57% 103,168,881
2013-06-05 2013-06-03 5.509 19,357,725 -101,292 11.57% 106,638,842
2013-05-31 2013-05-29 5.878 19,459,017 -14,631 11.63% 114,372,117
2013-05-30 2013-05-28 5.840 19,473,648 +873,723 11.64% 113,731,394
2013-05-22 2013-05-20 5.784 18,599,925 -4,287 11.68% 107,587,446
2013-04-16 2013-04-12 5.318 18,604,212 -42,607 11.68% 98,933,836
2013-04-09 2013-04-05 5.318 18,646,819 -16,078 11.71% 99,160,413
2013-03-15 2013-03-13 5.318 18,662,897 -10,719 11.72% 99,245,913
2013-03-11 2013-03-07 5.355 18,673,616 +5,360 11.72% 99,999,777
2013-02-04 2013-01-31 5.225 18,668,256 -121,872 11.72% 97,532,754
2013-01-24 2013-01-22 5.225 18,790,128 -213,301 11.80% 98,169,478
2013-01-23 2013-01-21 5.225 19,003,429 -1,072 11.93% 99,283,874
2013-01-21 2013-01-17 5.150 19,004,501 -33,228 11.93% 97,871,053
2013-01-16 2013-01-14 5.187 19,037,729 -1,072 11.95% 98,752,624
2013-01-15 2013-01-11 5.243 19,038,801 -3,216 11.95% 99,823,921
2013-01-14 2013-01-10 5.243 19,042,017 -3,215 11.95% 99,840,783
2013-01-03 2012-12-31 5.131 19,045,232 -9,647 11.96% 97,725,448
2013-01-02 2012-12-27 5.206 19,054,879 -1,072 11.96% 99,197,130
2012-12-28 2012-12-24 5.206 19,055,951 -54,665 11.96% 99,202,711
2012-12-19 2012-12-17 5.486 19,110,616 +2,144 12.00% 104,836,069
2012-12-17 2012-12-13 5.131 19,108,472 -78,247 12.00% 98,049,947
2012-12-14 2012-12-12 5.131 19,186,719 -18,222 12.05% 98,451,450
2012-12-06 2012-12-04 5.094 19,204,941 -2,143 12.06% 97,828,261
2012-12-05 2012-12-03 5.131 19,207,084 -267,967 12.06% 98,555,948
2012-11-23 2012-11-21 5.038 19,475,051 -5,360 12.23% 98,114,022
2012-11-20 2012-11-16 5.001 19,480,411 -3,215 12.23% 97,414,054
2012-11-13 2012-11-09 5.038 19,483,626 -145,774 12.23% 98,157,222
2012-11-08 2012-11-06 4.851 19,629,400 +5,359 12.32% 95,228,969
2012-10-09 2012-10-05 4.665 19,624,041 -26,797 12.32% 91,541,318
2012-10-05 2012-10-03 4.721 19,650,838 -1,071 12.34% 92,766,315
2012-09-28 2012-09-26 4.739 19,651,909 -4,288 12.34% 93,138,056
2012-09-14 2012-09-12 5.040 19,656,197 -10,719 12.34% 99,061,889
2012-09-13 2012-09-11 4.945 19,666,916 +371,074 12.35% 97,245,799
2012-09-05 2012-09-03 4.945 19,295,842 -5,258 12.35% 95,410,972
2012-09-04 2012-08-31 5.135 19,301,100 -10,516 12.35% 99,107,623
2012-08-30 2012-08-28 5.135 19,311,616 -15,775 12.36% 99,161,621
2012-08-23 2012-08-21 5.192 19,327,391 -51,531 12.37% 100,345,318
2012-08-17 2012-08-15 5.059 19,378,922 -18,929 12.40% 98,033,044
2012-08-13 2012-08-09 5.192 19,397,851 -63,099 12.41% 100,711,138
2012-08-01 2012-07-30 5.192 19,460,950 -147,230 12.45% 101,038,740
2012-07-18 2012-07-16 5.059 19,608,180 -5,258 12.55% 99,192,802
2012-07-16 2012-07-12 5.059 19,613,438 -19,981 12.55% 99,219,401
2012-07-09 2012-07-05 5.040 19,633,419 -1,052 12.56% 98,947,094
2012-07-06 2012-07-04 5.097 19,634,471 -1,052 12.56% 100,072,612
2012-07-05 2012-07-03 5.040 19,635,523 -28,394 12.56% 98,957,698
2012-07-04 2012-06-29 5.040 19,663,917 -1,052 12.58% 99,100,796
2012-07-03 2012-06-28 4.964 19,664,969 -16,826 12.58% 97,610,157
2012-06-11 2012-06-07 5.135 19,681,795 +5,553,364 12.59% 101,062,423
2012-06-06 2012-06-04 4.888 14,128,431 -15,775 9.04% 69,053,913
2012-06-05 2012-06-01 5.192 14,144,206 -5,258 9.05% 73,434,891
2012-06-01 2012-05-30 5.721 14,149,464 +744,709 9.05% 80,951,925
2012-05-28 2012-05-24 5.721 13,404,755 +42,840 9.05% 76,691,295
2012-05-22 2012-05-18 5.721 13,361,915 -996 9.02% 76,446,199
2012-05-15 2012-05-11 5.922 13,362,911 +33,874 9.03% 79,134,420
2012-05-14 2012-05-10 5.922 13,329,037 -8,967 9.00% 78,933,820
2012-05-11 2012-05-09 5.922 13,338,004 -4,981 9.01% 78,986,922
2012-05-07 2012-05-03 5.922 13,342,985 -24,907 9.01% 79,016,419
2012-05-04 2012-05-02 5.922 13,367,892 -50,811 9.03% 79,163,917
2012-05-03 2012-04-30 5.922 13,418,703 -23,911 9.06% 79,464,817
2012-04-27 2012-04-25 6.002 13,442,614 -3,986 9.08% 80,685,826
2012-04-19 2012-04-17 5.862 13,446,600 -99,629 9.08% 78,820,225
2012-04-17 2012-04-13 5.822 13,546,229 -996 9.15% 78,860,358
2012-04-05 2012-04-02 5.801 13,547,225 -15,941 9.15% 78,594,204
2012-04-03 2012-03-30 5.822 13,563,166 -11,956 9.16% 78,958,958
2012-03-30 2012-03-28 5.822 13,575,122 -21,918 9.17% 79,028,560
2012-03-29 2012-03-27 5.842 13,597,040 -39,852 9.18% 79,429,110
2012-03-27 2012-03-23 5.822 13,636,892 -4,981 9.21% 79,388,159
2012-03-26 2012-03-22 5.822 13,641,873 -997 9.21% 79,417,156
2012-03-23 2012-03-21 5.822 13,642,870 -996 9.21% 79,422,960
2012-03-20 2012-03-16 5.822 13,643,866 -10,959 9.22% 79,428,759
2012-03-19 2012-03-15 5.822 13,654,825 -10,959 9.22% 79,492,557
2012-03-14 2012-03-12 5.962 13,665,784 -4,982 9.23% 81,476,682
2012-03-13 2012-03-09 5.962 13,670,766 -8,967 9.23% 81,506,385
2012-03-01 2012-02-28 5.982 13,679,733 +3,986 9.24% 81,834,459
2012-02-28 2012-02-24 5.922 13,675,747 +1,992 9.24% 80,987,018
2012-02-21 2012-02-17 5.922 13,673,755 -2,989 9.24% 80,975,221
2012-02-15 2012-02-13 5.822 13,676,744 -7,970 9.24% 79,620,160
2012-02-10 2012-02-08 5.822 13,684,714 -70,737 9.24% 79,666,558
2012-02-02 2012-01-31 5.721 13,755,451 -4,981 9.29% 78,697,697
2012-01-27 2012-01-20 5.822 13,760,432 -178,337 9.29% 80,107,356
2012-01-26 2012-01-19 5.822 13,938,769 +996 9.41% 81,145,558
2012-01-19 2012-01-17 5.822 13,937,773 -795,964 9.41% 81,139,760
2012-01-17 2012-01-13 5.681 14,733,737 -36,988 9.84% 83,703,127
2012-01-16 2012-01-12 5.822 14,770,725 -35,866 9.86% 85,988,850
2012-01-13 2012-01-11 5.822 14,806,591 -30,885 9.88% 86,197,647
2012-01-12 2012-01-10 5.822 14,837,476 -1,747,501 9.90% 86,377,446
2011-12-29 2011-12-23 5.520 16,584,977 -45,829 11.07% 91,556,651
2011-12-28 2011-12-22 5.520 16,630,806 -149,444 11.10% 91,809,648
2011-12-23 2011-12-21 5.520 16,780,250 -150,441 11.20% 92,634,647
2011-12-22 2011-12-20 5.520 16,930,691 -6,974 11.30% 93,465,150
2011-12-21 2011-12-19 5.520 16,937,665 -43,837 11.31% 93,503,650
2011-12-20 2011-12-16 5.541 16,981,502 -49,790 11.34% 94,086,544
2011-12-19 2011-12-15 5.541 17,031,292 -24,907 11.37% 94,362,407
2011-12-09 2011-12-07 5.581 17,056,199 -32,878 11.38% 95,185,190
2011-12-07 2011-12-05 5.581 17,089,077 -9,963 11.40% 95,368,672
2011-12-06 2011-12-02 5.621 17,099,040 -3,985 11.41% 96,110,778
2011-12-05 2011-12-01 5.621 17,103,025 -5,978 11.41% 96,133,177
2011-11-30 2011-11-28 5.601 17,109,003 -35,144 11.42% 95,823,325
2011-11-29 2011-11-25 5.661 17,144,147 -996 11.44% 97,052,633
2011-11-24 2011-11-22 5.661 17,145,143 +251,427 11.44% 97,058,271
2011-11-23 2011-11-21 5.661 16,893,716 -1,993 11.27% 95,634,949
2011-11-18 2011-11-16 5.781 16,895,709 -13,948 11.27% 97,681,257
2011-11-14 2011-11-10 5.641 16,909,657 -4,981 11.28% 95,385,739
2011-11-10 2011-11-08 5.681 16,914,638 -20,923 11.29% 96,092,939
2011-11-08 2011-11-04 5.822 16,935,561 -15,940 11.30% 98,591,601
2011-11-04 2011-11-02 5.801 16,951,501 -14,945 11.31% 98,344,105
2011-11-01 2011-10-28 5.781 16,966,446 -4,981 11.32% 98,090,218
2011-10-31 2011-10-27 5.781 16,971,427 -997 11.32% 98,119,015
2011-10-26 2011-10-24 5.822 16,972,424 -39,851 11.32% 98,806,201
2011-10-25 2011-10-21 5.822 17,012,275 -4,982 11.35% 99,038,197
2011-10-20 2011-10-18 5.822 17,017,257 -58,781 11.34% 99,067,200
2011-10-19 2011-10-17 5.822 17,076,038 -79,704 11.38% 99,409,398
2011-10-18 2011-10-14 5.822 17,155,742 -197,266 11.44% 99,873,400
2011-10-13 2011-10-11 5.922 17,353,008 -4,981 11.57% 102,763,554
2011-10-10 2011-10-06 5.922 17,357,989 -87,674 11.57% 102,793,051
2011-10-06 2011-10-03 5.962 17,445,663 +1,992 11.62% 104,012,674
2011-10-04 2011-09-30 5.922 17,443,671 -1,992 11.62% 103,300,455
2011-09-28 2011-09-26 5.721 17,445,663 -1,993 11.56% 99,810,141
2011-09-26 2011-09-22 5.822 17,447,656 -39,852 11.56% 101,572,799
2011-09-20 2011-09-16 6.163 17,487,508 -39,852 11.59% 107,772,668
2011-09-16 2011-09-14 6.062 17,527,360 -10,959 11.61% 106,259,014
2011-09-15 2011-09-12 6.307 17,538,319 -114,574 11.62% 110,607,810
2011-09-14 2011-09-09 6.574 17,652,893 +402,509 11.70% 116,044,703
2011-09-09 2011-09-07 6.676 17,250,384 -505,286 11.70% 115,170,587
2011-09-07 2011-09-05 6.676 17,755,670 -1,441,869 12.04% 118,544,082
2011-09-06 2011-09-02 6.574 19,197,539 -229,764 13.02% 126,198,731
2011-08-25 2011-08-23 6.163 19,427,303 +4,771 13.17% 119,727,309
2011-08-24 2011-08-22 6.163 19,422,532 +24,339 13.17% 119,697,906
2011-08-16 2011-08-12 6.471 19,398,193 +44,785 13.15% 125,525,304
2011-08-15 2011-08-11 6.471 19,353,408 +28,963 13.12% 125,235,501
2011-08-12 2011-08-10 6.471 19,324,445 +36,996 13.10% 125,048,082
2011-08-10 2011-08-08 6.163 19,287,449 -40,890 13.08% 118,865,411
2011-08-09 2011-08-05 5.957 19,328,339 +1,947 13.11% 115,146,830
2011-08-05 2011-08-03 6.676 19,326,392 +1,947 13.10% 129,030,862
2011-08-03 2011-08-01 6.471 19,324,445 +7,789 13.10% 125,048,082
2011-07-29 2011-07-27 6.471 19,316,656 +3,894 13.10% 124,997,680
2011-07-25 2011-07-21 6.471 19,312,762 +4,868 13.09% 124,972,482
2011-07-19 2011-07-15 6.471 19,307,894 +14,604 13.09% 124,940,981
2011-07-15 2011-07-13 6.471 19,293,290 +8,227 13.08% 124,846,479
2011-07-14 2011-07-12 6.471 19,285,063 +24,339 13.08% 124,793,242
2011-07-13 2011-07-11 6.471 19,260,724 +4,868 13.06% 124,635,745
2011-06-30 2011-06-28 6.471 19,255,856 +4,868 13.06% 124,604,244
2011-06-29 2011-06-27 6.471 19,250,988 +14,604 13.05% 124,572,744
2011-06-28 2011-06-24 6.471 19,236,384 +4,867 13.04% 124,478,241
2011-06-27 2011-06-23 6.471 19,231,517 +9,736 13.04% 124,446,747
2011-06-24 2011-06-22 6.471 19,221,781 +34,075 13.03% 124,383,746
2011-06-23 2011-06-21 6.471 19,187,706 +4,868 13.01% 124,163,247
2011-06-21 2011-06-17 6.471 19,182,838 +22,393 13.01% 124,131,746
2011-06-20 2011-06-16 6.471 19,160,445 +29,207 12.99% 123,986,842
2011-06-16 2011-06-14 6.615 19,131,238 +42,837 12.97% 126,548,907
2011-06-14 2011-06-10 6.471 19,088,401 +10,710 12.94% 123,520,647
2011-06-13 2011-06-09 6.471 19,077,691 +41,864 12.94% 123,451,342
2011-06-09 2011-06-07 6.409 19,035,827 -27,261 12.91% 122,007,294
2011-06-03 2011-06-01 7.005 19,063,088 +974 12.93% 133,538,682
2011-06-02 2011-05-31 6.676 19,062,114 +973 12.92% 127,266,434
2011-05-31 2011-05-27 6.676 19,061,141 +18,498 12.92% 127,259,938
2011-05-30 2011-05-26 6.676 19,042,643 +21,419 12.91% 127,136,438
2011-05-27 2011-05-25 6.955 19,021,224 +100,279 12.90% 132,284,829
2011-05-26 2011-05-24 6.955 18,920,945 +768,240 12.83% 131,587,430
2011-05-23 2011-05-19 6.955 18,152,705 +7,734 12.82% 126,244,635
2011-05-20 2011-05-18 6.955 18,144,971 +1,869 12.82% 126,190,848
2011-05-19 2011-05-17 6.955 18,143,102 +69,163 12.81% 126,177,850
2011-05-18 2011-05-16 6.955 18,073,939 +30,843 12.77% 125,696,850
2011-05-17 2011-05-13 6.955 18,043,096 +28,974 12.74% 125,482,349
2011-05-13 2011-05-11 7.361 18,014,122 +84,117 12.72% 132,604,958
2011-05-11 2011-05-06 6.955 17,930,005 +46,732 12.66% 124,695,848
2011-05-09 2011-05-05 6.955 17,883,273 +395,350 12.63% 124,370,846
2011-05-06 2011-05-04 6.955 17,487,923 +254,221 12.35% 121,621,348
2011-05-05 2011-05-03 7.062 17,233,702 -935 12.17% 121,697,243
2011-05-03 2011-04-28 6.955 17,234,637 +46,732 12.17% 119,859,848
2011-04-29 2011-04-27 6.997 17,187,905 +4,673 12.14% 120,270,445
2011-04-27 2011-04-21 7.104 17,183,232 +1,869 12.14% 122,076,244
2011-04-20 2011-04-18 6.976 17,181,363 +9,347 12.13% 119,857,008
2011-04-19 2011-04-15 7.169 17,172,016 -18,693 12.13% 123,098,939
2011-04-18 2011-04-14 6.933 17,190,709 -6,543 12.14% 119,186,487
2011-04-15 2011-04-13 6.676 17,197,252 -34,581 12.15% 114,815,856
2011-04-14 2011-04-12 6.591 17,231,833 +7,477 12.17% 113,571,775
2011-04-13 2011-04-11 6.569 17,224,356 +47,666 12.17% 113,153,916
2011-04-08 2011-04-06 6.548 17,176,690 +13,085 12.12% 112,473,219
2011-04-06 2011-04-01 6.548 17,163,605 +9,347 12.11% 112,387,538
2011-04-04 2011-03-31 6.527 17,154,258 -103,745 12.11% 111,959,254
2011-04-01 2011-03-30 6.270 17,258,003 -52,106 12.18% 108,204,763
2011-03-30 2011-03-28 6.291 17,310,109 +935 12.22% 108,901,874
2011-03-28 2011-03-24 6.206 17,309,174 -12,150 12.22% 107,414,413
2011-03-23 2011-03-21 6.184 17,321,324 +1,869 12.22% 107,119,157
2011-03-21 2011-03-17 5.970 17,319,455 +7,477 12.22% 103,401,454
2011-03-18 2011-03-16 6.163 17,311,978 -28,039 12.22% 106,690,905
2011-03-17 2011-03-15 6.163 17,340,017 -51,405 12.24% 106,863,705
2011-03-14 2011-03-10 6.420 17,391,422 +1,869 12.27% 111,646,360
2011-03-11 2011-03-09 6.313 17,389,553 -10,281 12.27% 109,773,789
2011-03-08 2011-03-04 6.077 17,399,834 +3,739 12.28% 105,743,009
2011-03-04 2011-03-02 6.077 17,396,095 +15,889 12.28% 105,720,286
2011-03-02 2011-02-28 6.099 17,380,206 +1,869 12.27% 105,995,639
2011-03-01 2011-02-25 6.120 17,378,337 +17,758 12.26% 106,356,116
2011-02-28 2011-02-24 6.206 17,360,579 +4,673 12.25% 107,733,414
2011-02-24 2011-02-22 6.248 17,355,906 -934 12.25% 108,447,204
2011-02-15 2011-02-11 6.313 17,356,840 -20,749 12.25% 109,567,284
2011-02-14 2011-02-10 6.313 17,377,589 -4,673 12.26% 109,698,265
2011-02-09 2011-02-07 6.270 17,382,262 -91,408 12.27% 108,983,846
2011-02-08 2011-02-02 6.227 17,473,670 -59,816 12.33% 108,809,130
2011-02-07 2011-01-31 6.420 17,533,486 -935 12.37% 112,558,357
2011-01-26 2011-01-24 6.548 17,534,421 -11,683 12.37% 114,815,647
2011-01-21 2011-01-19 6.548 17,546,104 -3,738 12.38% 114,892,147
2011-01-20 2011-01-18 6.591 17,549,842 -14,020 12.39% 115,667,713
2011-01-19 2011-01-17 6.527 17,563,862 -9,346 12.40% 114,632,582
2011-01-17 2011-01-13 6.548 17,573,208 -47,667 12.40% 115,069,624
2011-01-07 2011-01-05 6.377 17,620,875 -40,189 12.44% 112,365,232
2011-01-04 2010-12-31 6.505 17,661,064 -187 12.46% 114,889,058
2010-12-23 2010-12-21 6.420 17,661,251 -934 12.46% 113,378,560
2010-12-22 2010-12-20 6.420 17,662,185 -9,347 12.46% 113,384,556
2010-12-15 2010-12-13 6.484 17,671,532 -13,786 12.47% 114,579,006
2010-12-14 2010-12-10 6.420 17,685,318 -934 12.48% 113,533,061
2010-12-10 2010-12-08 6.420 17,686,252 +5,608 12.48% 113,539,057
2010-12-09 2010-12-07 6.420 17,680,644 -2,804 12.47% 113,503,056
2010-12-08 2010-12-06 6.462 17,683,448 +9,346 12.48% 114,277,863
2010-12-07 2010-12-03 6.462 17,674,102 +8,412 12.47% 114,217,466
2010-12-03 2010-12-01 6.420 17,665,690 +13,085 12.46% 113,407,057
2010-11-30 2010-11-26 6.291 17,652,605 -17,759 12.45% 111,056,595
2010-11-26 2010-11-24 6.420 17,670,364 -19,160 12.47% 113,437,062
2010-11-24 2010-11-22 6.227 17,689,524 -37,385 12.48% 110,153,260
2010-11-23 2010-11-19 6.227 17,726,909 -14,487 12.51% 110,386,058
2010-11-19 2010-11-17 6.270 17,741,396 +1,870 12.52% 111,235,556
2010-11-18 2010-11-16 6.099 17,739,526 -15,889 12.52% 108,187,003
2010-11-16 2010-11-12 6.313 17,755,415 -7,220 12.53% 112,083,340
2010-11-15 2010-11-11 6.420 17,762,635 -26,170 12.53% 114,029,407
2010-11-12 2010-11-10 6.313 17,788,805 +8,412 12.55% 112,294,118
2010-11-11 2010-11-09 6.334 17,780,393 +3,738 12.54% 112,621,495
2010-11-09 2010-11-05 6.334 17,776,655 -24,557 12.52% 112,597,818
2010-11-08 2010-11-04 6.420 17,801,212 -56,078 12.54% 114,277,057
2010-11-04 2010-11-02 6.313 17,857,290 -24,301 12.58% 112,726,439
2010-11-03 2010-11-01 6.420 17,881,591 +23,366 12.59% 114,793,060
2010-11-02 2010-10-29 6.527 17,858,225 +14,019 12.58% 116,553,776
2010-11-01 2010-10-28 6.313 17,844,206 -4,673 12.57% 112,643,844
2010-10-29 2010-10-27 6.398 17,848,879 -26,169 12.57% 114,201,117
2010-10-28 2010-10-26 6.248 17,875,048 +13,084 12.59% 111,691,028
2010-10-27 2010-10-25 6.120 17,861,964 +4,674 12.58% 109,315,932
2010-10-25 2010-10-21 6.248 17,857,290 +31,777 12.58% 111,580,068
2010-10-21 2010-10-19 6.206 17,825,513 -23,366 12.55% 110,618,625
2010-10-20 2010-10-18 6.056 17,848,879 +9,347 12.57% 108,090,021
2010-10-18 2010-10-14 6.056 17,839,532 -7,477 12.54% 108,033,417
2010-10-15 2010-10-13 6.056 17,847,009 +17,758 12.54% 108,078,696
2010-10-14 2010-10-12 6.056 17,829,251 +5,607 12.53% 107,971,157
2010-10-13 2010-10-11 6.034 17,823,644 -14,954 12.53% 107,555,798
2010-10-11 2010-10-07 6.077 17,838,598 +10,281 12.54% 108,409,484
2010-10-08 2010-10-06 6.141 17,828,317 +67,294 12.53% 109,491,515
2010-10-07 2010-10-05 6.291 17,761,023 +701 12.48% 111,738,677
2010-10-06 2010-10-04 6.227 17,760,322 +6,542 12.48% 110,594,122
2010-10-05 2010-09-30 6.206 17,753,780 -39,348 12.48% 110,173,476
2010-10-04 2010-09-29 6.206 17,793,128 +28,787 12.51% 110,417,655
2010-09-30 2010-09-28 6.248 17,764,341 +5,608 12.49% 110,999,283
2010-09-28 2010-09-24 6.377 17,758,733 -47,503 12.48% 113,244,329
2010-09-27 2010-09-22 6.420 17,806,236 -18,693 12.52% 114,309,309
2010-09-24 2010-09-21 6.505 17,824,929 +4,673 12.53% 115,955,035
2010-09-22 2010-09-20 6.505 17,820,256 +13,085 12.53% 115,924,636
2010-09-21 2010-09-17 6.420 17,807,171 +42,293 12.52% 114,315,311
2010-09-17 2010-09-15 6.034 17,764,878 +1,869 12.49% 107,201,178
2010-09-16 2010-09-14 5.992 17,763,009 +15,889 12.49% 106,429,687
2010-09-15 2010-09-13 6.248 17,747,120 -23,366 12.47% 110,891,678
2010-09-14 2010-09-10 5.949 17,770,486 +285,998 12.49% 105,713,955
2010-09-13 2010-09-09 5.713 17,484,488 +9,346 12.29% 99,896,989
2010-09-10 2010-09-08 5.887 17,475,142 -4,673 12.28% 102,870,438
2010-09-09 2010-09-07 6.017 17,479,815 +323,700 12.29% 105,184,567
2010-09-08 2010-09-06 6.039 17,156,115 -4,586 12.29% 103,610,752
2010-09-07 2010-09-03 6.039 17,160,701 +7,338 12.29% 103,638,449
2010-09-06 2010-09-02 6.061 17,153,363 +15,595 12.28% 103,968,118
2010-09-03 2010-09-01 5.843 17,137,768 -12,843 12.27% 100,137,135
2010-09-02 2010-08-31 5.908 17,150,611 -4,586 12.28% 101,333,956
2010-08-31 2010-08-27 5.887 17,155,197 +8,256 12.29% 100,987,026
2010-08-27 2010-08-25 5.799 17,146,941 -13,760 12.28% 99,443,042
2010-08-26 2010-08-24 5.887 17,160,701 -22,016 12.29% 101,019,426
2010-08-25 2010-08-23 5.887 17,182,717 -3,669 12.31% 101,149,027
2010-08-20 2010-08-18 5.712 17,186,386 -45,867 12.31% 98,172,977
2010-08-18 2010-08-16 5.669 17,232,253 -18,346 12.34% 97,683,569
2010-08-17 2010-08-13 5.669 17,250,599 -33,024 12.35% 97,787,566
2010-08-16 2010-08-12 5.625 17,283,623 -3,669 12.38% 97,221,116
2010-08-12 2010-08-10 5.603 17,287,292 -83,477 12.38% 96,864,848
2010-08-11 2010-08-09 5.669 17,370,769 -411,880 12.44% 98,468,768
2010-08-10 2010-08-06 5.778 17,782,649 -110,996 12.73% 102,742,100
2010-08-09 2010-08-05 5.887 17,893,645 -32,106 12.81% 105,334,028
2010-08-06 2010-08-04 5.799 17,925,751 -22,934 12.84% 103,959,721
2010-07-30 2010-07-28 5.669 17,948,685 -44,031 12.85% 101,744,770
2010-07-29 2010-07-27 5.669 17,992,716 -99,072 12.89% 101,994,366
2010-07-26 2010-07-22 5.625 18,091,788 -11,007 12.96% 101,767,078
2010-07-21 2010-07-19 5.451 18,102,795 +19,263 12.96% 98,671,505
2010-07-16 2010-07-14 5.254 18,083,532 -12,842 12.94% 95,018,115
2010-07-15 2010-07-13 5.254 18,096,374 -8,256 12.95% 95,085,592
2010-07-14 2010-07-12 5.451 18,104,630 +9,173 12.96% 98,681,507
2010-07-13 2010-07-09 5.451 18,095,457 -9,173 12.95% 98,631,508
2010-07-12 2010-07-08 5.342 18,104,630 +17,429 12.96% 96,707,877
2010-07-09 2010-07-07 5.233 18,087,201 -109,437 12.95% 94,643,048
2010-07-08 2010-07-06 5.363 18,196,638 -9,173 13.02% 97,596,080
2010-06-30 2010-06-28 5.363 18,205,811 -9,173 13.03% 97,645,278
2010-06-24 2010-06-22 5.625 18,214,984 -3,670 13.04% 102,460,061
2010-06-23 2010-06-21 5.625 18,218,654 -1,653,618 13.04% 102,480,705
2010-06-22 2010-06-18 5.603 19,872,272 -74,304 14.22% 111,349,112
2010-06-21 2010-06-17 5.712 19,946,576 -1,834 14.28% 113,939,880
2010-06-17 2010-06-14 5.778 19,948,410 +1,631,602 14.26% 115,255,131
2010-06-15 2010-06-11 5.799 18,316,808 -3,669 13.09% 106,227,642
2010-06-14 2010-06-10 5.799 18,320,477 -12,843 13.09% 106,248,920
2010-06-08 2010-06-04 5.996 18,333,320 -9,173 13.10% 109,920,811
2010-06-04 2010-06-02 5.930 18,342,493 -11,008 13.11% 108,776,073
2010-06-03 2010-06-01 5.930 18,353,501 -39,445 13.12% 108,841,353
2010-06-02 2010-05-31 6.380 18,392,946 -35,776 13.14% 117,350,292
2010-06-01 2010-05-28 6.243 18,428,722 +860,436 13.17% 115,049,979
2010-05-31 2010-05-27 6.243 17,568,286 +130,313 13.14% 109,678,302
2010-05-27 2010-05-25 6.357 17,437,973 -15,743 13.04% 110,858,621
2010-05-20 2010-05-18 6.472 17,453,716 -55,536 13.00% 112,954,365
2010-05-19 2010-05-17 6.517 17,509,252 -44,604 13.04% 114,114,578
2010-05-18 2010-05-14 6.838 17,553,856 -874 13.08% 120,025,188
2010-05-17 2010-05-13 6.609 17,554,730 -15,743 13.08% 116,016,744
2010-05-13 2010-05-11 6.495 17,570,473 -8,746 13.09% 114,111,777
2010-05-12 2010-05-10 6.403 17,579,219 -56,848 13.10% 112,560,570
2010-05-10 2010-05-06 6.632 17,636,067 -8,745 13.13% 116,957,591
2010-05-07 2010-05-05 6.632 17,644,812 -875 13.14% 117,015,585
2010-05-06 2010-05-04 6.632 17,645,687 -31,485 13.14% 117,021,388
2010-05-05 2010-05-03 6.632 17,677,172 -4,373 13.16% 117,230,188
2010-05-04 2010-04-30 6.632 17,681,545 -20,990 13.16% 117,259,189
2010-04-30 2010-04-28 6.334 17,702,535 -13,119 13.17% 112,135,702
2010-04-28 2010-04-26 6.517 17,715,654 -13,993 13.18% 115,459,780
2010-04-27 2010-04-23 6.449 17,729,647 -34,983 13.19% 114,334,652
2010-04-26 2010-04-22 6.380 17,764,630 -2,755 13.21% 113,341,524
2010-04-23 2010-04-21 6.312 17,767,385 -13,119 13.22% 112,140,186
2010-04-22 2010-04-20 6.266 17,780,504 -56,848 13.23% 111,409,777
2010-04-21 2010-04-19 6.151 17,837,352 -113,696 13.27% 109,726,453
2010-04-20 2010-04-16 5.877 17,951,048 -2,624 13.35% 105,499,793
2010-04-19 2010-04-15 5.808 17,953,672 +4,111 13.35% 104,283,519
2010-04-16 2010-04-14 5.763 17,949,561 -13,119 13.35% 103,438,699
2010-04-15 2010-04-13 5.488 17,962,680 -43,729 13.36% 98,585,048
2010-04-14 2010-04-12 5.260 18,006,409 -11,370 13.39% 94,707,337
2010-04-09 2010-04-07 5.077 18,017,779 -13,118 13.40% 91,470,890
2010-04-07 2010-03-31 4.917 18,030,897 -13,119 13.41% 88,651,169
2010-03-31 2010-03-29 4.848 18,044,016 -118,769 13.42% 87,477,778
2010-03-25 2010-03-23 5.031 18,162,785 -4,373 13.51% 91,376,349
2010-03-22 2010-03-18 4.734 18,167,158 -8,745 13.51% 85,997,537
2010-03-19 2010-03-17 4.711 18,175,903 -175 13.52% 85,623,286
2010-03-18 2010-03-16 4.711 18,176,078 -34,984 13.52% 85,624,111
2010-03-15 2010-03-11 4.665 18,211,062 -26,237 13.55% 84,956,012
2010-03-11 2010-03-09 4.619 18,237,299 -11,370 13.57% 84,244,307
2010-03-09 2010-03-05 4.391 18,248,669 -10,495 13.57% 80,123,719
2010-03-08 2010-03-04 4.528 18,259,164 -6,122 13.58% 82,675,105
2010-03-03 2010-03-01 4.368 18,265,286 +1,749 13.55% 79,778,988
2010-03-01 2010-02-25 4.345 18,263,537 +4,373 13.55% 79,353,697
2010-02-25 2010-02-23 4.482 18,259,164 -25,363 13.55% 81,840,003
2010-02-23 2010-02-19 4.299 18,284,527 -85,359 13.56% 78,608,635
2010-02-19 2010-02-17 4.345 18,369,886 +6,122 13.59% 79,815,776
2010-02-18 2010-02-12 4.414 18,363,764 -27,112 13.59% 81,049,005
2010-02-11 2010-02-09 4.345 18,390,876 -75,214 13.61% 79,906,976
2010-02-09 2010-02-05 4.276 18,466,090 -87,459 13.66% 78,966,926
2010-02-04 2010-02-02 4.116 18,553,549 -41,105 13.73% 76,370,947
2010-02-03 2010-02-01 4.116 18,594,654 -50,289 13.76% 76,540,145
2010-02-02 2010-01-29 4.116 18,644,943 +13,994 13.79% 76,747,147
2010-01-28 2010-01-26 4.208 18,630,949 -875 13.78% 78,393,757
2010-01-22 2010-01-20 4.528 18,631,824 -18,366 13.78% 84,362,461
2010-01-20 2010-01-18 4.368 18,650,190 +24,488 13.80% 81,460,169
2010-01-18 2010-01-14 4.436 18,625,702 -57,722 13.78% 82,631,009
2010-01-15 2010-01-13 4.345 18,683,424 +8,746 13.82% 81,178,075
2010-01-14 2010-01-12 4.345 18,674,678 -14,868 13.81% 81,140,074
2010-01-13 2010-01-11 4.116 18,689,546 -83,086 13.83% 76,930,744
2010-01-12 2010-01-08 4.116 18,772,632 -130,313 13.89% 77,272,746
2010-01-08 2010-01-06 4.231 18,902,945 -70,841 13.98% 79,970,512
2010-01-07 2010-01-05 4.025 18,973,786 -39,356 14.04% 76,365,173
2010-01-06 2010-01-04 3.842 19,013,142 -48,977 14.06% 73,045,228
2010-01-04 2009-12-29 3.705 19,062,119 +21,865 14.10% 70,617,911
2009-12-30 2009-12-28 3.659 19,040,254 -235,220 14.04% 69,666,084
2009-12-29 2009-12-24 3.659 19,275,474 -979,533 14.21% 70,526,726
2009-12-28 2009-12-22 3.659 20,255,007 -12,682 14.94% 74,110,724
2009-12-23 2009-12-21 3.659 20,267,689 -874 14.94% 74,157,126
2009-12-22 2009-12-18 3.659 20,268,563 -34,984 14.95% 74,160,324
2009-12-21 2009-12-17 3.773 20,303,547 +13,119 14.97% 76,609,837
2009-12-16 2009-12-14 3.796 20,290,428 -52,475 14.96% 77,024,338
2009-12-15 2009-12-11 4.116 20,342,903 -26,237 15.00% 83,736,366
2009-12-11 2009-12-09 4.116 20,369,140 -39,357 15.02% 83,844,364
2009-12-09 2009-12-07 4.231 20,408,497 -46,571 15.05% 86,339,877
2009-12-08 2009-12-04 4.002 20,455,068 +25,363 15.08% 81,859,230
2009-12-07 2009-12-03 4.185 20,429,705 -5,248 15.06% 85,495,225
2009-12-02 2009-11-30 4.116 20,434,953 -34,983 15.07% 84,115,266
2009-11-30 2009-11-26 4.299 20,469,936 +262 15.09% 88,004,121
2009-11-19 2009-11-17 4.276 20,469,674 +5,248 15.09% 87,534,894
2009-11-18 2009-11-16 4.414 20,464,426 +4,810 15.09% 90,320,338
2009-11-16 2009-11-12 4.253 20,459,616 +4,373 15.09% 87,024,012
2009-11-13 2009-11-11 4.345 20,455,243 +11,807 15.08% 88,876,495
2009-11-12 2009-11-10 4.231 20,443,436 -8,746 15.07% 86,487,690
2009-11-10 2009-11-06 4.231 20,452,182 -875 15.08% 86,524,690
2009-11-09 2009-11-05 4.391 20,453,057 -43 15.08% 89,802,439
2009-10-29 2009-10-27 4.391 20,453,100 -13,119 15.08% 89,802,628
2009-10-28 2009-10-23 4.231 20,466,219 -875 15.09% 86,584,075
2009-10-23 2009-10-21 4.231 20,467,094 -4,373 15.09% 86,587,777
2009-10-22 2009-10-20 4.231 20,471,467 +875 15.09% 86,606,277
2009-10-21 2009-10-19 4.345 20,470,592 -6,122 15.09% 88,943,186
2009-10-20 2009-10-16 4.208 20,476,714 -10,495 15.10% 86,160,213
2009-10-19 2009-10-15 4.116 20,487,209 -437 14.86% 84,330,365
2009-10-14 2009-10-12 4.025 20,487,646 +874 14.86% 82,458,116
2009-10-13 2009-10-09 3.888 20,486,772 -23,614 14.86% 79,643,646
2009-10-12 2009-10-08 4.116 20,510,386 -1,407,205 14.88% 84,425,767
2009-10-09 2009-10-07 4.002 21,917,591 -801,118 15.90% 87,712,107
2009-10-08 2009-10-06 3.910 22,718,709 -41,980 16.48% 88,839,977
2009-10-07 2009-10-05 3.727 22,760,689 -30,611 16.51% 84,840,200
2009-10-05 2009-09-30 3.980 22,791,300 +399,848 16.43% 90,715,336
2009-09-29 2009-09-25 4.073 22,391,452 -7,733 16.43% 91,208,604
2009-09-28 2009-09-24 4.143 22,399,185 -4,297 16.44% 92,804,220
2009-09-25 2009-09-23 4.097 22,403,482 -843,773 16.44% 91,779,079
2009-09-24 2009-09-22 4.050 23,247,255 +859 17.06% 94,153,492
2009-09-21 2009-09-17 4.027 23,246,396 -9,452 17.06% 93,608,921
2009-09-17 2009-09-15 3.724 23,255,848 -12,029 17.06% 86,609,926
2009-09-14 2009-09-10 3.934 23,267,877 -8,592 17.07% 91,529,053
2009-09-11 2009-09-09 3.771 23,276,469 -70,028 17.08% 87,770,307
2009-09-03 2009-09-01 4.050 23,346,497 +21,481 17.13% 94,555,431
2009-09-02 2009-08-31 3.608 23,325,016 -30,074 17.12% 84,152,913
2009-09-01 2009-08-28 3.957 23,355,090 -30,933 17.14% 92,415,746
2009-08-24 2009-08-20 4.306 23,386,023 -10,310 17.16% 100,703,278
2009-08-21 2009-08-19 4.306 23,396,333 -46,399 17.17% 100,747,674
2009-08-11 2009-08-07 4.306 23,442,732 -430 17.20% 100,947,474
2009-08-10 2009-08-06 4.423 23,443,162 +2,578 17.20% 103,677,686
2009-08-06 2009-08-04 4.190 23,440,584 +59,287 17.20% 98,210,164
2009-08-04 2009-07-31 4.632 23,381,297 +9,452 17.16% 108,302,175
2009-08-03 2009-07-30 4.772 23,371,845 +32,651 17.15% 111,522,466
2009-07-31 2009-07-29 3.771 23,339,194 +12,889 17.13% 88,006,829
2009-07-30 2009-07-28 3.910 23,326,305 -373,340 17.12% 91,215,940
2009-07-29 2009-07-27 3.701 23,699,645 -42,962 17.39% 87,711,082
2009-07-22 2009-07-20 3.608 23,742,607 -248,836 17.42% 85,659,514
2009-07-21 2009-07-17 3.561 23,991,443 -212,232 17.60% 85,440,407
2009-07-13 2009-07-09 3.491 24,203,675 -8,593 17.76% 84,506,103
2009-06-30 2009-06-26 3.305 24,212,268 -36,088 17.77% 80,027,513
2009-06-25 2009-06-23 3.305 24,248,356 +4,296 17.79% 80,146,793
2009-06-19 2009-06-17 3.445 24,244,060 -7,733 17.79% 83,518,478
2009-06-16 2009-06-12 3.631 24,251,793 +7,733 17.80% 88,061,070
2009-06-15 2009-06-11 3.654 24,244,060 -18,903 17.79% 88,597,304
2009-06-12 2009-06-10 3.631 24,262,963 -1,718 17.80% 88,101,629
2009-06-11 2009-06-09 3.771 24,264,681 -8,593 17.80% 91,496,632
2009-06-08 2009-06-04 4.028 24,273,274 +411,471 17.81% 97,774,417
2009-06-05 2009-06-03 4.028 23,861,803 -17,937 17.82% 96,116,984
2009-06-03 2009-06-01 3.886 23,879,740 -8,441 17.84% 92,794,321
2009-06-02 2009-05-29 3.815 23,888,181 +2,532 17.84% 91,129,065
2009-06-01 2009-05-27 3.791 23,885,649 +30,050 17.84% 90,553,446
2009-05-27 2009-05-25 3.744 23,855,599 +126,611 17.82% 89,309,029
2009-05-20 2009-05-18 3.625 23,728,988 -43,048 17.71% 86,023,796
2009-05-19 2009-05-15 3.388 23,772,036 +28,699 17.74% 80,547,186
2009-05-15 2009-05-13 3.317 23,743,337 -1,011,204 17.70% 78,762,184
2009-05-14 2009-05-12 3.317 24,754,541 -54,865 18.45% 82,116,583
2009-05-13 2009-05-11 3.317 24,809,406 -46,425 18.49% 82,298,583
2009-05-12 2009-05-08 3.270 24,855,831 -97,913 18.53% 81,274,691
2009-05-11 2009-05-07 3.317 24,953,744 -42,203 18.60% 82,777,386
2009-05-08 2009-05-06 3.317 24,995,947 -29,543 18.63% 82,917,383
2009-05-07 2009-05-05 3.317 25,025,490 -25,322 18.65% 83,015,384
2009-04-30 2009-04-28 3.175 25,050,812 -7,597 18.67% 79,537,981
2009-04-29 2009-04-27 3.199 25,058,409 -32,919 18.67% 80,155,849
2009-04-28 2009-04-24 3.317 25,091,328 -17,726 18.70% 83,233,784
2009-04-24 2009-04-22 3.317 25,109,054 -10,973 18.71% 83,292,585
2009-04-23 2009-04-21 3.317 25,120,027 -25,322 18.72% 83,328,985
2009-04-22 2009-04-20 3.270 25,145,349 -16,882 18.72% 82,221,370
2009-04-21 2009-04-17 3.128 25,162,231 -16,881 18.73% 78,699,329
2009-04-20 2009-04-16 3.199 25,179,112 -25,322 18.75% 80,541,949
2009-04-15 2009-04-09 3.057 25,204,434 -34,608 18.77% 77,039,706
2009-04-14 2009-04-08 3.080 25,239,042 -42,203 18.79% 77,743,515
2009-04-09 2009-04-07 3.317 25,281,245 +1,688 18.82% 83,863,783
2009-03-24 2009-03-20 3.080 25,279,557 -13,505 18.82% 77,868,313
2009-03-18 2009-03-16 3.080 25,293,062 -16,882 18.83% 77,909,912
2009-03-13 2009-03-11 3.199 25,309,944 -20,258 18.84% 80,960,449
2009-03-12 2009-03-10 3.294 25,330,202 +844 18.86% 83,425,998
2009-03-09 2009-03-05 3.246 25,329,358 -422 18.85% 82,222,884
2009-03-06 2009-03-04 3.317 25,329,780 -10,129 18.85% 84,024,785
2009-03-02 2009-02-26 3.317 25,339,909 -422 18.85% 84,058,385
2009-02-27 2009-02-25 3.388 25,340,331 -162,063 18.84% 85,861,066
2009-02-23 2009-02-19 3.317 25,502,394 -31,230 18.94% 84,597,386
2009-02-20 2009-02-18 3.317 25,533,624 -139,358 18.96% 84,700,983
2009-02-19 2009-02-17 3.317 25,672,982 -4,220 19.07% 85,163,266
2009-02-18 2009-02-16 3.317 25,677,202 -42,204 19.07% 85,177,265
2009-02-17 2009-02-13 3.317 25,719,406 -84,407 19.10% 85,317,265
2009-02-10 2009-02-06 3.436 25,803,813 -16,882 19.16% 88,654,308
2009-01-30 2009-01-23 3.436 25,820,695 -3,376 19.16% 88,712,309
2009-01-22 2009-01-20 3.530 25,824,071 -16,882 19.14% 91,171,464
2009-01-16 2009-01-14 3.625 25,840,953 -19,414 19.14% 93,680,222
2009-01-14 2009-01-12 3.625 25,860,367 -15,193 19.15% 93,750,603
2009-01-13 2009-01-09 3.649 25,875,560 -21,102 19.16% 94,418,791
2009-01-12 2009-01-08 3.649 25,896,662 -25,322 19.18% 94,495,791
2009-01-08 2009-01-06 3.673 25,921,984 -42,204 19.20% 95,202,399
2009-01-07 2009-01-05 3.720 25,964,188 -16,882 19.23% 96,587,818
2008-12-30 2008-12-24 3.554 25,981,070 -16,881 19.16% 92,341,356
2008-12-23 2008-12-19 3.649 25,997,951 -13,505 19.17% 94,865,390
2008-12-22 2008-12-18 3.625 26,011,456 -88,628 19.18% 94,298,340
2008-12-19 2008-12-17 3.625 26,100,084 -5,065 19.24% 94,619,640
2008-12-16 2008-12-12 3.554 26,105,149 -70,058 19.25% 92,782,355
2008-12-09 2008-12-05 3.578 26,175,207 -41,360 19.30% 93,651,562
2008-12-05 2008-12-03 3.649 26,216,567 -5,909 19.33% 95,663,110
2008-12-04 2008-12-02 3.625 26,222,476 -7,596 19.33% 95,063,343
2008-12-02 2008-11-28 3.483 26,230,072 -21,102 19.34% 91,361,826
2008-12-01 2008-11-27 3.554 26,251,174 -25,323 19.35% 93,301,354
2008-11-28 2008-11-26 3.530 26,276,497 -33,763 19.29% 92,768,747
2008-11-25 2008-11-21 3.554 26,310,260 -50,644 19.31% 93,511,356
2008-11-24 2008-11-20 3.673 26,360,904 -11,817 19.35% 96,814,399
2008-11-18 2008-11-14 3.744 26,372,721 -6,753 19.36% 98,732,466
2008-11-17 2008-11-13 3.791 26,379,474 +28,699 19.36% 100,007,845
2008-11-12 2008-11-10 3.839 26,350,775 +33,763 19.34% 101,147,782
2008-11-05 2008-11-03 3.886 26,317,012 +18,569 19.32% 102,265,320
2008-11-03 2008-10-30 3.910 26,298,443 -5,908 19.30% 102,816,292
2008-10-28 2008-10-24 4.075 26,304,351 -8,441 19.23% 107,202,273
2008-10-27 2008-10-23 4.194 26,312,792 -1,441,683 19.24% 110,354,019
2008-10-22 2008-10-20 4.265 27,754,475 -10,973 20.29% 118,373,224
2008-10-20 2008-10-16 4.336 27,765,448 -38,828 20.30% 120,393,691
2008-10-17 2008-10-15 4.383 27,804,276 -10,973 20.33% 121,879,671
2008-10-15 2008-10-13 4.383 27,815,249 -10,973 20.34% 121,927,771
2008-10-14 2008-10-10 4.431 27,826,222 -13,505 20.34% 123,294,529
2008-10-10 2008-10-08 4.668 27,839,727 -43,892 20.35% 129,950,859
2008-10-06 2008-10-02 4.811 27,883,619 -5,064 20.38% 134,150,057
2008-10-03 2008-09-30 4.763 27,888,683 +397,544 20.39% 132,832,676
2008-09-30 2008-09-26 4.763 27,491,139 +18,292 20.40% 130,939,190
2008-09-26 2008-09-24 4.715 27,472,847 -44,731 20.39% 129,530,328
2008-09-23 2008-09-19 4.522 27,517,578 +41,571 20.42% 124,445,667
2008-09-22 2008-09-18 4.330 27,476,007 -21,617 20.39% 118,970,106
2008-09-19 2008-09-17 4.402 27,497,624 -81,478 20.41% 121,048,102
2008-09-18 2008-09-16 4.811 27,579,102 -10,809 20.47% 132,685,004
2008-09-12 2008-09-10 5.653 27,589,911 -14,134 20.48% 155,965,983
2008-09-11 2008-09-09 5.653 27,604,045 -24,942 20.49% 156,045,883
2008-09-10 2008-09-08 5.653 27,628,987 -12,472 20.51% 156,186,880
2008-08-28 2008-08-26 5.725 27,641,459 -1,662 20.43% 158,252,159
2008-08-27 2008-08-25 5.653 27,643,121 -41,571 20.43% 156,266,780
2008-08-15 2008-08-13 6.158 27,684,692 -8,314 20.46% 170,487,046
2008-08-11 2008-08-07 6.182 27,693,006 -92,288 20.47% 171,204,410
2008-07-29 2008-07-25 6.206 27,785,294 -47,390 20.46% 172,443,341
2008-07-24 2008-07-22 6.086 27,832,684 -4,157 20.49% 169,389,831
2008-07-22 2008-07-18 6.086 27,836,841 -34,088 20.50% 169,415,131
2008-07-17 2008-07-15 6.086 27,870,929 -147,161 20.52% 169,622,590
2008-07-14 2008-07-10 6.254 28,018,090 -107,253 20.63% 175,236,108
2008-07-11 2008-07-09 6.327 28,125,343 -12,471 20.71% 177,936,605
2008-07-10 2008-07-08 6.327 28,137,814 -125,544 20.72% 178,015,504
2008-07-08 2008-07-04 6.495 28,263,358 -20,785 20.81% 183,568,960
2008-07-04 2008-07-02 6.495 28,284,143 -34,919 20.83% 183,703,958
2008-07-02 2008-06-27 6.447 28,319,062 -38,246 20.85% 182,568,305
2008-06-27 2008-06-25 6.591 28,357,308 -25,774 20.76% 186,907,741
2008-06-24 2008-06-20 6.591 28,383,082 -9,145 20.78% 187,077,621
2008-06-20 2008-06-18 6.591 28,392,227 -16,628 20.79% 187,137,898
2008-06-19 2008-06-17 6.591 28,408,855 -11,640 20.80% 187,247,496
2008-06-17 2008-06-13 6.760 28,420,495 +831 20.81% 192,109,872
2008-06-16 2008-06-12 6.856 28,419,664 -9,977 20.81% 194,838,835
2008-06-13 2008-06-11 6.880 28,429,641 -37,414 20.82% 195,591,120
2008-06-12 2008-06-10 7.000 28,467,055 +832 20.84% 199,272,447
2008-06-10 2008-06-05 6.856 28,466,223 +4,157 20.84% 195,158,033
2008-06-06 2008-06-04 7.572 28,462,066 -5,820 20.84% 215,527,248
2008-06-05 2008-06-03 7.598 28,467,886 +1,428,155 20.84% 216,292,294
2008-06-04 2008-06-02 7.522 27,039,731 -5,528 20.84% 203,387,093
2008-06-03 2008-05-30 7.522 27,045,259 -1,579 20.85% 203,428,674
2008-06-02 2008-05-29 7.522 27,046,838 -3,949 20.85% 203,440,550
2008-05-30 2008-05-28 7.547 27,050,787 -15,794 20.85% 204,155,339
2008-05-29 2008-05-27 7.496 27,066,581 -30,009 20.86% 202,903,568
2008-05-28 2008-05-26 7.294 27,096,590 -25,271 20.89% 197,638,569
2008-05-26 2008-05-22 7.345 27,121,861 -184,791 20.91% 199,196,662
2008-05-23 2008-05-21 7.345 27,306,652 -11,845 21.05% 200,553,861
2008-05-21 2008-05-19 7.496 27,318,497 -8,687 21.06% 204,792,047
2008-05-20 2008-05-16 7.598 27,327,184 -27,640 21.07% 207,625,508
2008-05-16 2008-05-14 7.522 27,354,824 -789 21.09% 205,757,156
2008-05-15 2008-05-13 7.395 27,355,613 -8,687 21.09% 202,299,065
2008-05-14 2008-05-09 7.395 27,364,300 -169,787 21.09% 202,363,307
2008-05-13 2008-05-08 7.294 27,534,087 -3,949 21.23% 200,829,608
2008-05-09 2008-05-07 7.319 27,538,036 +790 21.23% 201,555,837
2008-05-08 2008-05-06 7.319 27,537,246 -35,537 21.23% 201,550,055
2008-05-07 2008-05-05 7.294 27,572,783 -9,476 21.26% 201,111,851
2008-04-30 2008-04-28 7.319 27,582,259 +3,159 21.26% 201,879,513
2008-04-24 2008-04-22 7.193 27,579,100 -8,687 21.24% 198,364,066
2008-04-17 2008-04-15 7.269 27,587,787 +218,749 21.25% 200,522,603
2008-04-14 2008-04-10 7.598 27,369,038 +187,950 21.08% 207,943,505
2008-04-11 2008-04-09 7.598 27,181,088 +6,317 20.94% 206,515,505
2008-04-08 2008-04-03 7.598 27,174,771 +5,528 20.93% 206,467,510
2008-04-02 2008-03-31 6.838 27,169,243 +23,691 20.93% 185,782,959
2008-03-20 2008-03-18 6.331 27,145,552 -11,845 20.91% 171,871,259
2008-03-11 2008-03-07 6.458 27,157,397 +4,738 20.92% 175,385,181
2008-03-07 2008-03-05 7.091 27,152,659 +22,112 20.91% 192,546,208
2008-01-31 2008-01-29 5.952 27,130,547 -15,794 20.90% 161,469,680
2008-01-25 2008-01-23 5.977 27,146,341 -15,795 20.91% 162,251,185
2008-01-24 2008-01-22 5.977 27,162,136 -10,266 20.92% 162,345,590
2008-01-23 2008-01-21 6.585 27,172,402 -18,163 20.93% 178,922,910
2008-01-10 2008-01-08 7.218 27,190,565 -7,897 20.94% 196,258,134
2008-01-09 2008-01-07 7.218 27,198,462 -4,738 20.95% 196,315,134
2007-12-21 2007-12-19 6.838 27,203,200 -11,846 20.95% 186,015,156
2007-12-19 2007-12-17 6.382 27,215,046 -19,742 20.96% 173,689,749
2007-12-06 2007-12-04 6.838 27,234,788 +9,476 20.98% 186,231,155
2007-11-30 2007-11-28 6.711 27,225,312 -9,082 20.97% 182,718,833
2007-11-29 2007-11-27 6.331 27,234,394 -69,494 20.94% 172,433,760
2007-11-28 2007-11-26 6.458 27,303,888 -1,579 20.99% 176,331,234
2007-11-27 2007-11-23 6.458 27,305,467 +4,738 20.99% 176,341,432
2007-11-26 2007-11-22 6.458 27,300,729 +26,850 20.99% 176,310,833
2007-11-23 2007-11-21 6.939 27,273,879 +34,747 20.97% 189,261,399
2007-11-22 2007-11-20 7.345 27,239,132 +28,430 20.94% 200,057,960
2007-11-16 2007-11-14 6.889 27,210,702 -17,374 20.92% 187,444,725
2007-11-15 2007-11-13 7.218 27,228,076 -12,635 20.93% 196,528,884
2007-11-12 2007-11-08 7.674 27,240,711 -63,966 20.94% 209,038,192
2007-11-08 2007-11-06 7.800 27,304,677 -7,898 20.99% 212,986,626
2007-11-07 2007-11-05 7.826 27,312,575 +830 21.00% 213,739,948
2007-11-01 2007-10-30 7.952 27,311,745 +5,528 20.99% 217,191,923
2007-10-26 2007-10-24 8.180 27,306,217 -2,370 20.86% 223,371,949
2007-10-24 2007-10-22 8.282 27,308,587 +11,846 20.87% 226,157,792
2007-10-18 2007-10-16 8.560 27,296,741 -3,159 20.86% 233,664,143
2007-10-17 2007-10-15 8.687 27,299,900 -39,485 20.86% 237,148,155
2007-10-16 2007-10-12 8.661 27,339,385 -7,107 20.89% 236,798,758
2007-10-15 2007-10-11 8.611 27,346,492 +12,714 20.89% 235,475,167
2007-10-11 2007-10-09 8.611 27,333,778 -790 20.88% 235,365,689
2007-10-09 2007-10-05 8.434 27,334,568 +3,949 20.88% 230,526,587
2007-10-05 2007-10-03 8.484 27,330,619 -23,691 20.88% 231,877,628
2007-10-04 2007-10-02 8.611 27,354,310 +11,845 20.90% 235,542,486
2007-10-03 2007-09-28 8.661 27,342,465 -7,897 20.89% 236,825,435
2007-10-02 2007-09-27 8.813 27,350,362 -79 20.90% 241,049,867
2007-09-28 2007-09-25 8.813 27,350,441 -5,528 20.90% 241,050,563
2007-09-27 2007-09-24 8.839 27,355,969 -7,897 20.90% 241,792,098
2007-09-25 2007-09-21 8.611 27,363,866 +1,579 20.91% 235,624,771
2007-09-20 2007-09-18 9.616 27,362,287 +1,130,673 20.91% 263,115,075
2007-09-19 2007-09-17 9.616 26,231,614 +33,312 20.91% 252,242,552
2007-09-18 2007-09-14 9.193 26,198,302 +757 20.88% 240,848,720
2007-09-17 2007-09-13 8.956 26,197,545 +757 20.88% 234,613,094
2007-09-13 2007-09-11 9.510 26,196,788 +757 20.88% 249,139,450
2007-09-12 2007-09-10 9.827 26,196,031 +8,328 20.88% 257,436,659
2007-09-11 2007-09-07 10.012 26,187,703 +71,922 20.87% 262,197,515
2007-09-10 2007-09-06 9.590 26,115,781 -11,356 20.81% 250,438,790
2007-09-07 2007-09-05 9.774 26,127,137 +379,293 20.82% 255,379,187
2007-09-06 2007-09-04 9.510 25,747,844 -2,271 20.52% 244,869,855
2007-09-05 2007-09-03 9.669 25,750,115 +29,526 20.52% 248,972,977
2007-09-04 2007-08-31 9.748 25,720,589 +3,028 20.50% 250,725,918
2007-09-03 2007-08-30 9.774 25,717,561 +87,064 20.50% 251,375,795
2007-08-31 2007-08-29 8.718 25,630,497 +30,283 20.43% 223,441,029
2007-08-30 2007-08-28 8.850 25,600,214 +30,283 20.31% 226,558,498
2007-08-16 2007-08-14 9.484 25,569,931 +378,536 20.29% 242,502,354
2007-08-15 2007-08-13 8.850 25,191,395 +56,781 19.99% 222,940,504
2007-08-14 2007-08-10 8.850 25,134,614 -374,751 19.94% 222,438,000
2007-08-13 2007-08-09 9.035 25,509,365 +11,356 20.24% 230,471,755
2007-08-10 2007-08-08 9.510 25,498,009 +2,271 20.23% 242,493,848
2007-08-09 2007-08-07 8.744 25,495,738 +105,990 20.23% 222,939,763
2007-08-06 2007-08-02 9.722 25,389,748 +4,543 20.15% 246,830,125
2007-08-03 2007-08-01 9.642 25,385,205 -9,842 20.14% 244,774,118
2007-08-01 2007-07-30 9.378 25,395,047 -2,652,029 20.15% 238,160,278
2007-07-30 2007-07-26 9.590 28,047,076 -11,356 22.18% 268,959,055
2007-07-26 2007-07-24 9.405 28,058,432 -10,599 22.18% 263,879,316
2007-07-25 2007-07-23 9.510 28,069,031 +5,300 22.19% 266,945,052
2007-07-18 2007-07-16 9.510 28,063,731 +2,271 22.19% 266,894,647
2007-07-16 2007-07-12 9.907 28,061,460 -3,786 22.19% 277,992,760
2007-07-13 2007-07-11 9.774 28,065,246 -21,198 22.19% 274,323,196
2007-07-12 2007-07-10 9.907 28,086,444 +18,170 22.21% 278,240,265
2007-07-11 2007-07-09 9.616 28,068,274 +33,311 22.19% 269,903,829
2007-07-10 2007-07-06 9.642 28,034,963 +757 22.17% 270,324,125
2007-07-09 2007-07-05 9.642 28,034,206 +7,571 22.17% 270,316,826
2007-07-06 2007-07-04 9.457 28,026,635 +117,347 22.16% 265,061,065
2007-07-04 2007-06-29 8.982 27,909,288 +64,351 22.07% 250,679,967
2007-07-03 2007-06-28 9.114 27,844,937 +22,712 22.02% 253,779,939
2007-06-28 2007-06-26 8.850 27,822,225 +18,927 22.00% 246,223,001
2007-06-26 2007-06-22 9.140 27,803,298 21.98% 254,134,934

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top