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: SHANGHAI COMMERCIAL BANK LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.500 730,549 +0 0.21% 365,274
2025-10-13 2025-10-09 0.540 730,549 +0 0.21% 394,496
2025-10-10 2025-10-08 0.600 730,549 +0 0.21% 438,329
2025-10-09 2025-10-06 0.600 730,549 +0 0.21% 438,329
2025-10-08 2025-10-03 0.470 730,549 +0 0.21% 343,358
2025-10-06 2025-10-02 0.470 730,549 +0 0.21% 343,358
2025-10-03 2025-09-30 0.455 730,549 +0 0.21% 332,400
2025-10-02 2025-09-29 0.475 730,549 +0 0.21% 347,011
2025-09-30 2025-09-26 0.465 730,549 +0 0.21% 339,705
2025-09-29 2025-09-25 0.465 730,549 +0 0.21% 339,705
2025-09-26 2025-09-24 0.465 730,549 +0 0.21% 339,705
2025-09-25 2025-09-23 0.465 730,549 +0 0.21% 339,705
2025-09-24 2025-09-22 0.440 730,549 +0 0.21% 321,442
2025-09-23 2025-09-19 0.440 730,549 +0 0.21% 321,442
2025-09-22 2025-09-18 0.430 730,549 +0 0.21% 314,136
2025-09-19 2025-09-17 0.430 730,549 +0 0.21% 314,136
2025-09-18 2025-09-16 0.420 730,549 +0 0.21% 306,831
2025-09-17 2025-09-15 0.430 730,549 +0 0.21% 314,136
2025-09-16 2025-09-12 0.405 730,549 +0 0.21% 295,872
2025-09-15 2025-09-11 0.430 730,549 +0 0.21% 314,136
2025-09-12 2025-09-10 0.430 730,549 +0 0.21% 314,136
2025-09-11 2025-09-09 0.430 730,549 +0 0.21% 314,136
2025-09-10 2025-09-08 0.425 730,549 +0 0.21% 310,483
2025-09-09 2025-09-05 0.425 730,549 +0 0.21% 310,483
2025-09-08 2025-09-04 0.425 730,549 +0 0.21% 310,483
2025-09-05 2025-09-03 0.425 730,549 +0 0.21% 310,483
2025-09-04 2025-09-02 0.440 730,549 +0 0.21% 321,442
2025-09-03 2025-09-01 0.445 730,549 +0 0.21% 325,094
2025-09-02 2025-08-29 0.445 730,549 +0 0.21% 325,094
2025-09-01 2025-08-28 0.445 730,549 +0 0.21% 325,094
2025-08-29 2025-08-27 0.455 730,549 +0 0.21% 332,400
2025-08-28 2025-08-26 0.455 730,549 +0 0.21% 332,400
2025-08-27 2025-08-25 0.455 730,549 +0 0.21% 332,400
2025-08-26 2025-08-22 0.450 730,549 +0 0.21% 328,747
2025-08-25 2025-08-21 0.470 730,549 +0 0.21% 343,358
2025-08-22 2025-08-20 0.490 730,549 +0 0.21% 357,969
2025-08-21 2025-08-19 0.490 730,549 +0 0.21% 357,969
2025-08-20 2025-08-18 0.490 730,549 +0 0.21% 357,969
2025-08-19 2025-08-15 0.490 730,549 +0 0.21% 357,969
2025-08-18 2025-08-14 0.490 730,549 +0 0.21% 357,969
2025-08-15 2025-08-13 0.550 730,549 -37 0.21% 401,802
2025-07-17 2025-07-15 0.485 730,586 -7,500 0.21% 354,334
2025-07-07 2025-07-03 0.640 738,086 -50 0.22% 472,375
2025-02-06 2025-02-04 0.600 738,136 -60,000 0.21% 442,882
2024-10-31 2024-10-29 0.250 798,136 -55,000 0.23% 199,534
2024-10-22 2024-10-18 0.305 853,136 -50 0.24% 260,206
2024-10-09 2024-10-07 0.350 853,186 -275 0.24% 298,615
2024-03-12 2024-03-08 0.350 853,461 -80,000 0.24% 298,711
2024-03-08 2024-03-06 0.330 933,461 +80,000 0.27% 308,042
2023-03-06 2023-03-02 0.280 853,461 -2,500 0.24% 238,969
2023-02-07 2023-02-03 0.280 855,961 -5,000 0.24% 239,669
2022-06-30 2022-06-28 0.680 860,961 -20,000 0.25% 585,453
2022-06-29 2022-06-27 0.790 880,961 -30,000 0.25% 695,959
2022-06-27 2022-06-23 0.570 910,961 +20,675 0.26% 519,248
2022-06-16 2022-06-14 0.380 890,286 +30,000 0.64% 338,309
2022-06-06 2022-06-01 0.380 860,286 -2,000 0.62% 326,909
2022-05-18 2022-05-16 0.381 862,286 +48,288 0.25% 328,838
2021-10-18 2021-10-12 0.461 813,998 -9,440 0.62% 375,094
2021-10-12 2021-10-08 0.461 823,438 -1,416 0.62% 379,444
2021-08-24 2021-08-20 0.752 824,854 -16,992 0.62% 620,388
2021-06-10 2021-06-08 0.868 841,846 -1 0.64% 731,126
2021-06-09 2021-06-07 0.982 841,847 -102,842 0.64% 826,492
2021-06-08 2021-06-04 1.095 944,689 -153,072 0.64% 1,034,472
2021-04-27 2021-04-23 1.416 1,097,761 -77,331 0.74% 1,554,430
2021-03-22 2021-03-18 1.907 1,175,092 -57,733 0.94% 2,240,759
2020-12-30 2020-12-28 1.454 1,232,825 -11,652 0.98% 1,792,232
2020-09-03 2020-09-01 2.020 1,244,477 -318 0.99% 2,514,043
2020-09-02 2020-08-31 1.945 1,244,795 +9,004 0.99% 2,420,678
2020-09-01 2020-08-28 1.945 1,235,791 +529,661 0.99% 2,403,169
2020-04-15 2020-04-09 2.360 706,130 -1,059 0.56% 1,666,467
2020-04-07 2020-04-03 2.228 707,189 -1,589 0.56% 1,575,504
2020-04-03 2020-04-01 2.001 708,778 -2,649 0.57% 1,418,463
2020-03-24 2020-03-20 2.228 711,427 -529 0.57% 1,584,946
2020-03-17 2020-03-13 2.247 711,956 +10,593 0.57% 1,599,566
2020-02-07 2020-02-05 2.473 701,363 +5,297 0.56% 1,734,667
2020-01-14 2020-01-10 2.530 696,066 +7,944 0.56% 1,760,991
2020-01-06 2020-01-02 2.700 688,122 +18,539 0.55% 1,857,819
2019-11-21 2019-11-19 2.266 669,583 -1,589 0.53% 1,517,007
2019-10-02 2019-09-27 1.907 671,172 -53 0.54% 1,279,844
2019-09-30 2019-09-26 1.907 671,225 +3,178 0.54% 1,279,946
2019-09-11 2019-09-09 2.133 668,047 +5,296 0.53% 1,425,238
2019-09-09 2019-09-05 2.341 662,751 -34,163 0.53% 1,551,580
2019-09-04 2019-09-02 2.284 696,914 -1,351 0.56% 1,592,086
2019-08-28 2019-08-26 2.398 698,265 +5,297 0.56% 1,674,272
2019-07-15 2019-07-11 2.209 692,968 -34,163 0.55% 1,530,739
2019-03-12 2019-03-08 3.814 727,131 +5,297 0.58% 2,773,103
2019-02-19 2019-02-15 3.040 721,834 -5,297 0.58% 2,194,144
2019-02-15 2019-02-13 3.040 727,131 +5,297 0.58% 2,210,246
2019-02-11 2019-02-04 3.115 721,834 -1,589 0.58% 2,248,657
2018-12-11 2018-12-07 3.398 723,423 +10,593 0.58% 2,458,481
2018-09-10 2018-09-06 4.531 712,830 +5,296 0.57% 3,229,975
2018-08-23 2018-08-21 4.588 707,534 +5,297 0.64% 3,246,053
2018-08-22 2018-08-20 4.720 702,237 +3,178 0.64% 3,314,559
2018-08-03 2018-08-01 4.814 699,059 -20,127 0.64% 3,365,550
2018-07-31 2018-07-27 4.909 719,186 -3,708 0.65% 3,530,340
2018-06-28 2018-06-26 5.381 722,894 +1,589 0.66% 3,889,748
2018-06-21 2018-06-19 5.664 721,305 -10,063 0.66% 4,085,472
2018-06-20 2018-06-15 4.909 731,368 +3,707 0.67% 3,590,139
2018-06-19 2018-06-14 5.947 727,661 +1,060 0.66% 4,327,545
2018-06-12 2018-06-08 6.702 726,601 +9,533 0.66% 4,869,971
2018-06-08 2018-06-06 7.552 717,068 +1,060 0.65% 5,415,298
2018-05-31 2018-05-29 8.590 716,008 +529 0.65% 6,150,795
2018-05-30 2018-05-28 8.685 715,479 -985 0.65% 6,213,792
2018-05-25 2018-05-23 9.062 716,464 -10,593 0.65% 6,492,883
2018-05-24 2018-05-21 9.062 727,057 -1,589 0.66% 6,588,881
2018-05-17 2018-05-15 8.118 728,646 -19,068 0.66% 5,915,440
2018-05-09 2018-05-07 8.590 747,714 -15,890 0.68% 6,423,162
2018-05-08 2018-05-04 8.213 763,604 -26,483 0.70% 6,271,327
2018-05-07 2018-05-03 8.024 790,087 -15,889 0.72% 6,339,658
2018-04-30 2018-04-26 6.986 805,976 -3,708 0.73% 5,630,226
2018-04-20 2018-04-18 6.986 809,684 +2,648 0.74% 5,656,129
2018-04-13 2018-04-11 7.174 807,036 -2,833 0.73% 5,789,999
2018-04-12 2018-04-10 7.174 809,869 +9,533 0.74% 5,810,324
2018-03-13 2018-03-09 7.552 800,336 +19,068 0.73% 6,044,137
2018-03-12 2018-03-08 6.702 781,268 -53 0.71% 5,236,371
2018-02-26 2018-02-22 6.891 781,321 -5,296 0.71% 5,384,239
2018-02-13 2018-02-09 6.419 786,617 -2,119 0.72% 5,049,452
2018-02-09 2018-02-07 6.136 788,736 +5,297 0.72% 4,839,684
2018-02-06 2018-02-02 7.458 783,439 -5,297 0.71% 5,842,575
2018-02-05 2018-02-01 7.174 788,736 -13,241 0.72% 5,658,708
2018-02-02 2018-01-31 6.891 801,977 +5,296 0.73% 5,526,584
2018-02-01 2018-01-30 7.269 796,681 -1,059 0.73% 5,790,915
2018-01-31 2018-01-29 5.853 797,740 +15,890 0.73% 4,669,013
2018-01-30 2018-01-26 7.269 781,850 -8,025 0.71% 5,683,111
2018-01-29 2018-01-25 8.685 789,875 +81,568 0.72% 6,859,906
2018-01-26 2018-01-24 9.062 708,307 -1,059 0.64% 6,418,961
2018-01-25 2018-01-23 9.251 709,366 -9,004 0.65% 6,562,487
2018-01-24 2018-01-22 8.402 718,370 -6,356 0.65% 6,035,457
2018-01-23 2018-01-19 7.646 724,726 +102,754 0.66% 5,541,545
2018-01-22 2018-01-18 8.118 621,972 -2,648 0.57% 5,049,417
2018-01-17 2018-01-15 7.458 624,620 +11,652 0.57% 4,658,166
2018-01-16 2018-01-12 6.608 612,968 -7,415 0.56% 4,050,493
2018-01-15 2018-01-11 6.230 620,383 -9,534 0.56% 3,865,234
2018-01-12 2018-01-10 6.514 629,917 +2,648 0.57% 4,103,027
2018-01-08 2018-01-04 4.550 627,269 -5,296 0.57% 2,854,124
2018-01-02 2017-12-28 4.267 632,565 -530 0.58% 2,699,079
2017-12-29 2017-12-27 4.437 633,095 +5,297 0.58% 2,808,916
2017-12-28 2017-12-22 4.475 627,798 +10,593 0.57% 2,809,120
2017-12-22 2017-12-20 4.663 617,205 -530 0.56% 2,878,249
2017-12-20 2017-12-18 4.814 617,735 -5,297 0.56% 2,974,023
2017-11-29 2017-11-27 3.852 623,032 +4,238 0.57% 2,399,620
2017-11-27 2017-11-23 3.833 618,794 -9,534 0.56% 2,371,615
2017-11-13 2017-11-09 4.210 628,328 +1,589 0.57% 2,645,412
2017-10-31 2017-10-27 4.682 626,739 -2,648 0.57% 2,934,542
2017-10-26 2017-10-24 5.003 629,387 -2,649 0.57% 3,148,949
2017-10-24 2017-10-20 4.909 632,036 +4,767 0.58% 3,102,538
2017-10-19 2017-10-17 4.663 627,269 -5,296 0.57% 2,925,181
2017-10-10 2017-10-06 4.720 632,565 -265 0.58% 2,985,707
2017-10-04 2017-09-29 4.663 632,830 +25,953 0.58% 2,951,114
2017-10-03 2017-09-28 4.682 606,877 -1,059 0.55% 2,841,544
2017-09-29 2017-09-27 4.814 607,936 -4,237 0.55% 2,926,847
2017-09-28 2017-09-26 4.909 612,173 +4,237 0.56% 3,005,035
2017-09-27 2017-09-25 5.381 607,936 -21,187 0.55% 3,271,182
2017-09-26 2017-09-22 4.663 629,123 +1,589 0.57% 2,933,827
2017-09-21 2017-09-19 4.569 627,534 -5,296 0.57% 2,867,178
2017-09-20 2017-09-18 4.644 632,830 +10,593 0.58% 2,939,166
2017-09-19 2017-09-15 4.550 622,237 +18,008 0.57% 2,831,228
2017-09-15 2017-09-13 4.531 604,229 +2,649 0.55% 2,737,882
2017-09-08 2017-09-06 4.588 601,580 -2,649 0.55% 2,759,953
2017-09-07 2017-09-05 4.814 604,229 +2,649 0.55% 2,909,000
2017-09-06 2017-09-04 4.324 601,580 +21,186 0.55% 2,600,943
2017-09-04 2017-08-31 4.814 580,394 +2,649 0.53% 2,794,249
2017-09-01 2017-08-30 5.286 577,745 +57,203 0.53% 3,054,191
2017-08-31 2017-08-29 5.381 520,542 +7,945 0.47% 2,800,932
2017-08-30 2017-08-28 5.475 512,597 -36,017 0.47% 2,806,571
2017-08-29 2017-08-25 4.191 548,614 +12,712 0.50% 2,299,439
2017-08-28 2017-08-24 4.701 535,902 -38,666 0.49% 2,519,340
2017-08-25 2017-08-22 4.305 574,568 -68,855 0.52% 2,473,308
2017-08-17 2017-08-15 2.794 643,423 +27,542 0.59% 1,797,878
2017-08-10 2017-08-08 3.228 615,881 -4,767 0.56% 1,988,359
2017-08-03 2017-08-01 3.266 620,648 -23,305 0.57% 2,027,185
2017-07-24 2017-07-20 3.304 643,953 +3,178 0.59% 2,127,621
2017-07-19 2017-07-17 3.021 640,775 -10,593 0.58% 1,935,653
2017-07-18 2017-07-14 3.021 651,368 +10,593 0.59% 1,967,652
2017-07-17 2017-07-13 2.964 640,775 +5,826 0.58% 1,899,360
2017-07-14 2017-07-12 3.021 634,949 +37,076 0.58% 1,918,054
2017-07-13 2017-07-11 3.210 597,873 +13,242 0.54% 1,918,933
2017-07-12 2017-07-10 3.361 584,631 -530 0.53% 1,964,734
2017-07-06 2017-07-04 3.210 585,161 +15,890 0.53% 1,878,133
2017-06-30 2017-06-28 3.663 569,271 -6,356 0.52% 2,085,080
2017-06-28 2017-06-26 3.587 575,627 -41,313 0.52% 2,064,889
2017-06-27 2017-06-23 4.078 616,940 +11,652 0.56% 2,515,931
2017-06-26 2017-06-22 4.248 605,288 +28,602 0.55% 2,571,263
2017-06-23 2017-06-21 4.569 576,686 +34,957 0.53% 2,634,855
2017-06-22 2017-06-20 4.909 541,729 -3,178 0.49% 2,659,239
2017-06-20 2017-06-16 4.909 544,907 -10,593 0.50% 2,674,839
2017-06-19 2017-06-15 5.098 555,500 +26,483 0.51% 2,831,717
2017-06-16 2017-06-14 5.192 529,017 +7,945 0.48% 2,746,656
2017-06-15 2017-06-13 5.381 521,072 +3,178 0.47% 2,803,784
2017-06-14 2017-06-12 5.475 517,894 +8,475 0.47% 2,835,573
2017-06-13 2017-06-09 4.814 509,419 +62,500 0.46% 2,452,547
2017-06-12 2017-06-08 5.758 446,919 +3,178 0.41% 2,573,538
2017-06-09 2017-06-07 6.136 443,741 +6,885 0.40% 2,722,795
2017-06-08 2017-06-06 6.986 436,856 -4,926 0.40% 3,051,701
2017-06-07 2017-06-05 6.797 441,782 -12,711 0.40% 3,002,704
2017-06-06 2017-06-02 7.646 454,493 -5,297 0.41% 3,475,235
2017-06-05 2017-06-01 8.024 459,790 -1,589 0.42% 3,689,355
2017-06-01 2017-05-29 8.402 461,379 +2,119 0.42% 3,876,322
2017-05-31 2017-05-26 8.685 459,260 -3,178 0.42% 3,988,581
2017-05-29 2017-05-25 8.307 462,438 +1,059 0.42% 3,841,565
2017-05-26 2017-05-24 8.118 461,379 -530 0.42% 3,745,659
2017-05-25 2017-05-23 8.307 461,909 -2,648 0.42% 3,837,170
2017-05-24 2017-05-22 8.402 464,557 +48,199 0.42% 3,903,022
2017-05-23 2017-05-19 8.968 416,358 +28,072 0.38% 3,733,899
2017-05-22 2017-05-18 10.006 388,286 +109,640 0.35% 3,885,345
2017-05-19 2017-05-17 8.307 278,646 +5,826 0.25% 2,314,768
2017-05-18 2017-05-16 9.346 272,820 +4,767 0.25% 2,549,667
2017-05-17 2017-05-15 10.384 268,053 +1,589 0.24% 2,783,462
2017-05-05 2017-05-02 11.517 266,464 +5,297 0.24% 3,068,813
2017-05-02 2017-04-27 12.083 261,167 +15,890 0.24% 3,155,733
2017-04-28 2017-04-26 11.706 245,277 -7,945 0.22% 2,871,114
2017-04-27 2017-04-25 10.384 253,222 +9,004 0.23% 2,629,457
2017-04-26 2017-04-24 10.384 244,218 +1,589 0.22% 2,535,960
2017-04-21 2017-04-19 10.573 242,629 +10,593 0.22% 2,565,268
2017-04-20 2017-04-18 10.573 232,036 +21,187 0.21% 2,453,270
2017-04-19 2017-04-13 10.573 210,849 -13,771 0.19% 2,229,264
2017-04-18 2017-04-12 10.573 224,620 -2,119 0.20% 2,374,862
2017-04-12 2017-04-10 11.328 226,739 -2,119 0.21% 2,568,499
2017-04-10 2017-04-06 11.517 228,858 +15,890 0.21% 2,635,712
2017-04-07 2017-04-05 11.894 212,968 -3,708 0.19% 2,533,127
2017-04-06 2017-04-03 11.139 216,676 +10,594 0.20% 2,413,597
2017-04-05 2017-03-31 11.517 206,082 +5,296 0.19% 2,373,405
2017-03-28 2017-03-24 12.083 200,786 +4,238 0.18% 2,426,137
2017-03-27 2017-03-23 11.706 196,548 -2,119 0.18% 2,300,712
2017-03-24 2017-03-22 11.328 198,667 +4,767 0.18% 2,250,500
2017-03-23 2017-03-21 12.083 193,900 +2,648 0.18% 2,342,932
2017-03-22 2017-03-20 12.083 191,252 -530 0.17% 2,310,936
2017-03-21 2017-03-17 12.650 191,782 +5,827 0.17% 2,425,966
2017-03-20 2017-03-16 12.838 185,955 +13,241 0.17% 2,387,365
2017-03-17 2017-03-15 10.950 172,714 +7,945 0.16% 1,891,287
2017-03-16 2017-03-14 11.328 164,769 -2,648 0.15% 1,866,503
2017-03-15 2017-03-13 13.027 167,417 -530 0.15% 2,180,975
2017-03-14 2017-03-10 14.726 167,947 -10,593 0.18% 2,473,255
2017-03-13 2017-03-09 15.293 178,540 +15,890 0.19% 2,730,377
2017-03-10 2017-03-08 15.482 162,650 +530 0.17% 2,518,082
2017-03-08 2017-03-06 15.482 162,120 +3,707 0.17% 2,509,877
2017-03-07 2017-03-03 16.048 158,413 -12,712 0.17% 2,542,212
2017-03-06 2017-03-02 14.538 171,125 -12,712 0.18% 2,487,747
2017-03-03 2017-03-01 13.405 183,837 -5,296 0.20% 2,464,298
2017-03-01 2017-02-27 13.782 189,133 +19,597 0.20% 2,606,707
2017-02-28 2017-02-24 13.216 169,536 -3,760 0.18% 2,240,588
2017-02-27 2017-02-23 12.838 173,296 +2,648 0.19% 2,224,843
2017-02-24 2017-02-22 13.216 170,648 +20,657 0.18% 2,255,284
2017-02-22 2017-02-20 13.782 149,991 -3,708 0.16% 2,067,236
2017-02-21 2017-02-17 12.650 153,699 -10,063 0.16% 1,944,231
2017-02-20 2017-02-16 12.272 163,762 +5,296 0.18% 2,009,687
2017-02-16 2017-02-14 12.272 158,466 -79 0.17% 1,944,695
2017-02-14 2017-02-10 11.517 158,545 -26,483 0.17% 1,825,931
2017-02-09 2017-02-07 12.272 185,028 +2,648 0.20% 2,270,664
2017-02-08 2017-02-06 12.083 182,380 +8,475 0.20% 2,203,734
2017-02-06 2017-02-02 10.762 173,905 +10,593 0.19% 1,871,496
2017-02-03 2017-02-01 10.950 163,312 +2,648 0.18% 1,788,332
2017-02-01 2017-01-25 10.573 160,664 +5,297 0.17% 1,698,668
2017-01-24 2017-01-20 10.006 155,367 -10,594 0.17% 1,554,664
2017-01-23 2017-01-19 10.384 165,961 -529 0.18% 1,723,339
2017-01-20 2017-01-18 11.706 166,490 -8,475 0.18% 1,948,865
2017-01-19 2017-01-17 10.573 174,965 -18,538 0.19% 1,849,870
2017-01-18 2017-01-16 9.629 193,503 +1,059 0.21% 1,863,202
2017-01-12 2017-01-10 8.118 192,444 -5,296 0.21% 1,562,337
2017-01-11 2017-01-09 7.552 197,740 -5,297 0.21% 1,493,332
2017-01-10 2017-01-06 6.797 203,037 -3,178 0.22% 1,380,002
2017-01-05 2017-01-03 6.230 206,215 +3,178 0.22% 1,284,802
2016-12-30 2016-12-28 6.042 203,037 +5,297 0.22% 1,226,668
2016-12-07 2016-12-05 7.458 197,740 +5,296 0.21% 1,474,666
2016-12-02 2016-11-30 7.363 192,444 -529 0.21% 1,417,004
2016-12-01 2016-11-29 7.646 192,973 +5,826 0.21% 1,475,549
2016-11-29 2016-11-25 7.458 187,147 -10,593 0.20% 1,395,667
2016-11-28 2016-11-24 7.552 197,740 -2,649 0.21% 1,493,332
2016-11-23 2016-11-21 6.986 200,389 -2,118 0.21% 1,399,837
2016-11-22 2016-11-18 6.702 202,507 -1,059 0.22% 1,357,283
2016-11-21 2016-11-17 5.758 203,566 +1,059 0.22% 1,172,214
2016-11-15 2016-11-11 7.080 202,507 +2,118 0.22% 1,433,750
2016-11-04 2016-11-02 8.024 200,389 +2,649 0.21% 1,607,921
2016-11-02 2016-10-31 8.024 197,740 +2,648 0.21% 1,586,666
2016-10-28 2016-10-26 8.968 195,092 +2,648 0.21% 1,749,585
2016-10-26 2016-10-24 9.440 192,444 -1,059 0.21% 1,816,671
2016-10-19 2016-10-17 9.251 193,503 -4,237 0.21% 1,790,135
2016-10-17 2016-10-13 9.251 197,740 +4,237 0.21% 1,829,332
2016-10-06 2016-10-04 9.629 193,503 -5,826 0.21% 1,863,202
2016-10-03 2016-09-29 9.346 199,329 +2,648 0.21% 1,862,849
2016-09-26 2016-09-22 9.440 196,681 +3,178 0.21% 1,856,669
2016-09-19 2016-09-14 8.968 193,503 -3,178 0.21% 1,735,335
2016-09-14 2016-09-12 8.968 196,681 +5,826 0.22% 1,763,835
2016-09-09 2016-09-07 9.062 190,855 -2,648 0.21% 1,729,604
2016-09-08 2016-09-06 9.062 193,503 +6,356 0.22% 1,753,602
2016-09-01 2016-08-30 9.629 187,147 +5,297 0.21% 1,802,001
2016-08-18 2016-08-16 10.195 181,850 +2,648 0.20% 1,853,997
2016-08-15 2016-08-11 9.818 179,202 +2,648 0.20% 1,759,334
2016-08-11 2016-08-09 10.384 176,554 -2,648 0.20% 1,833,337
2016-08-09 2016-08-05 9.629 179,202 -1,059 0.20% 1,725,500
2016-08-08 2016-08-04 9.818 180,261 +2,648 0.20% 1,769,730
2016-08-05 2016-08-03 9.818 177,613 -10,593 0.20% 1,743,733
2016-08-03 2016-07-29 10.195 188,206 +5,826 0.21% 1,918,798
2016-08-01 2016-07-28 10.573 182,380 +5,297 0.20% 1,928,267
2016-07-22 2016-07-20 11.139 177,083 +1,059 0.20% 1,972,563
2016-07-21 2016-07-19 11.328 176,024 +4,237 0.20% 1,994,000
2016-07-20 2016-07-18 11.328 171,787 -2,648 0.19% 1,946,003
2016-07-18 2016-07-14 11.706 174,435 -1,059 0.20% 2,041,866
2016-07-12 2016-07-08 11.706 175,494 +5,296 0.20% 2,054,263
2016-07-08 2016-07-06 11.894 170,198 -5,296 0.19% 2,024,403
2016-06-28 2016-06-24 11.139 175,494 -530 0.20% 1,954,863
2016-06-27 2016-06-23 11.139 176,024 +1,059 0.20% 1,960,767
2016-06-17 2016-06-15 11.894 174,965 +2,649 0.20% 2,081,104
2016-06-15 2016-06-13 12.461 172,316 +2,118 0.19% 2,147,195
2016-06-14 2016-06-10 13.027 170,198 -40,784 0.19% 2,217,203
2016-05-12 2016-05-10 14.538 210,982 -10,593 0.24% 3,067,172
2016-05-11 2016-05-09 14.538 221,575 +5,826 0.25% 3,221,169
2016-05-05 2016-05-03 13.405 215,749 -5,296 0.24% 2,892,072
2016-05-03 2016-04-28 13.971 221,045 +5,296 0.25% 3,088,264
2016-04-22 2016-04-20 13.594 215,749 +2,119 0.24% 2,932,806
2016-04-18 2016-04-14 13.971 213,630 -3,708 0.24% 2,984,667
2016-04-15 2016-04-13 14.915 217,338 -1,642 0.24% 3,241,640
2016-04-13 2016-04-11 14.160 218,980 +530 0.25% 3,100,757
2016-04-12 2016-04-08 14.160 218,450 -15,890 0.24% 3,093,252
2016-04-11 2016-04-07 13.782 234,340 -2,648 0.26% 3,229,768
2016-04-08 2016-04-06 13.027 236,988 -34,428 0.27% 3,087,290
2016-04-06 2016-04-01 11.139 271,416 +26,483 0.30% 3,023,357
2016-04-01 2016-03-30 11.139 244,933 -68,326 0.27% 2,728,358
2016-03-30 2016-03-24 10.006 313,259 +37,606 0.35% 3,134,595
2016-03-29 2016-03-23 10.384 275,653 +11,652 0.31% 2,862,381
2016-03-24 2016-03-22 10.573 264,001 +12,182 0.30% 2,791,230
2016-03-22 2016-03-18 10.762 251,819 +6,886 0.28% 2,709,975
2016-03-16 2016-03-14 11.328 244,933 -18,008 0.28% 2,774,601
2016-03-15 2016-03-11 10.573 262,941 -3,178 0.30% 2,780,023
2016-03-11 2016-03-09 10.384 266,119 +3,178 0.30% 2,763,380
2016-03-10 2016-03-08 10.006 262,941 +10,593 0.30% 2,631,093
2016-03-09 2016-03-07 10.762 252,348 -1,589 0.28% 2,715,668
2016-03-07 2016-03-03 11.517 253,937 +1,589 0.29% 2,924,542
2016-03-04 2016-03-02 11.894 252,348 -11,123 0.28% 3,001,528
2016-03-03 2016-03-01 10.950 263,471 +3,178 0.30% 2,885,113
2016-03-01 2016-02-26 11.517 260,293 +7,415 0.29% 2,997,742
2016-02-26 2016-02-24 11.894 252,878 +1,589 0.28% 3,007,832
2016-02-25 2016-02-23 12.461 251,289 +1,059 0.28% 3,131,262
2016-02-24 2016-02-22 11.894 250,230 -1,059 0.28% 2,976,336
2016-02-19 2016-02-17 8.118 251,289 +4,237 0.28% 2,040,065
2016-02-18 2016-02-16 8.307 247,052 +19,068 0.28% 2,052,310
2016-02-17 2016-02-15 8.213 227,984 -2,118 0.26% 1,872,387
2016-02-05 2016-02-03 10.573 230,102 +27,012 0.28% 2,432,822
2016-02-04 2016-02-02 12.083 203,090 +10,593 0.24% 2,453,977
2016-02-01 2016-01-28 13.594 192,497 +530 0.23% 2,616,727
2016-01-29 2016-01-27 15.104 191,967 -1,059 0.23% 2,899,470
2016-01-27 2016-01-25 14.160 193,026 +1,059 0.23% 2,733,248
2016-01-21 2016-01-19 16.992 191,967 -1,059 0.23% 3,261,903
2016-01-11 2016-01-07 18.691 193,026 -3,178 0.23% 3,607,888
2016-01-05 2015-12-31 22.090 196,204 -9,004 0.24% 4,334,068
2016-01-04 2015-12-29 21.523 205,208 +1,589 0.25% 4,416,733
2015-12-30 2015-12-28 21.901 203,619 +9,533 0.24% 4,459,419
2015-12-23 2015-12-21 23.411 194,086 +14,301 0.23% 4,543,786
2015-12-22 2015-12-18 23.411 179,785 +530 0.22% 4,208,983
2015-12-21 2015-12-17 22.467 179,255 +21,186 0.22% 4,027,358
2015-12-17 2015-12-15 25.110 158,069 +5,297 0.19% 3,969,176
2015-12-16 2015-12-14 25.299 152,772 +3,178 0.18% 3,865,009
2015-12-15 2015-12-11 26.998 149,594 -32,839 0.18% 4,038,799
2015-12-14 2015-12-10 24.922 182,433 -1,059 0.22% 4,546,522
2015-12-09 2015-12-07 25.488 183,492 -1,060 0.22% 4,676,844
2015-12-08 2015-12-04 25.488 184,552 -3,707 0.22% 4,703,861
2015-12-07 2015-12-03 25.110 188,259 -2,039 0.23% 4,727,259
2015-12-04 2015-12-02 24.922 190,298 -530 0.23% 4,742,531
2015-12-02 2015-11-30 23.222 190,828 -1,589 0.23% 4,431,484
2015-11-26 2015-11-24 22.656 192,417 -10,991 0.24% 4,359,400
2015-11-18 2015-11-16 24.733 203,408 +20,657 0.25% 5,030,849
2015-11-13 2015-11-11 24.922 182,751 -27,542 0.23% 4,554,447
2015-11-10 2015-11-06 22.278 210,293 +11,652 0.26% 4,684,992
2015-11-04 2015-11-02 19.069 198,641 -529 0.24% 3,787,846
2015-11-03 2015-10-30 20.957 199,170 +27,012 0.25% 4,173,966
2015-11-02 2015-10-29 21.146 172,158 +2,119 0.21% 3,640,384
2015-10-27 2015-10-23 21.712 170,039 +4,237 0.21% 3,691,887
2015-10-20 2015-10-16 26.432 165,802 +3,178 0.20% 4,382,478
2015-10-19 2015-10-15 26.054 162,624 +530 0.20% 4,237,071
2015-10-16 2015-10-14 27.942 162,094 -4,237 0.20% 4,529,295
2015-10-15 2015-10-13 26.621 166,331 -7,945 0.21% 4,427,864
2015-10-14 2015-10-12 26.621 174,276 -7,415 0.21% 4,639,367
2015-10-13 2015-10-09 25.866 181,691 -2,119 0.22% 4,699,547
2015-10-08 2015-10-06 25.299 183,810 +13,241 0.23% 4,650,246
2015-10-07 2015-10-05 26.998 170,569 +2,649 0.21% 4,605,090
2015-10-06 2015-10-02 24.922 167,920 +1,854 0.21% 4,184,835
2015-10-05 2015-09-30 23.034 166,066 +12,711 0.21% 3,825,098
2015-10-02 2015-09-29 22.278 153,355 +5,827 0.19% 3,416,504
2015-09-30 2015-09-25 21.901 147,528 +5,826 0.18% 3,230,981
2015-09-25 2015-09-23 20.579 141,702 +23,305 0.18% 2,916,114
2015-09-24 2015-09-22 23.034 118,397 +18,856 0.15% 2,727,109
2015-09-23 2015-09-21 20.390 99,541 +530 0.12% 2,029,681
2015-09-21 2015-09-17 17.370 99,011 -10,594 0.12% 1,719,781
2015-09-18 2015-09-16 17.181 109,605 -1,589 0.14% 1,883,102
2015-09-11 2015-09-09 14.915 111,194 -317 0.14% 1,658,481
2015-09-10 2015-09-08 14.915 111,511 -1,060 0.14% 1,663,209
2015-09-07 2015-09-02 13.971 112,571 -529 0.14% 1,572,752
2015-09-01 2015-08-28 13.782 113,100 -58,263 0.15% 1,558,789
2015-08-28 2015-08-26 11.517 171,363 -1,059 0.22% 1,973,553
2015-08-27 2015-08-25 11.139 172,422 +1,059 0.22% 1,920,643
2015-08-25 2015-08-21 12.461 171,363 +1,589 0.22% 2,135,320
2015-08-20 2015-08-18 14.160 169,774 +10,593 0.24% 2,404,000
2015-08-13 2015-08-11 15.859 159,181 +15,890 0.23% 2,524,483
2015-07-30 2015-07-28 16.426 143,291 +53 0.20% 2,353,641
2015-07-29 2015-07-27 15.670 143,238 -2,119 0.20% 2,244,597
2015-07-28 2015-07-24 18.502 145,357 -14,830 0.21% 2,689,453
2015-07-27 2015-07-23 17.370 160,187 +1,589 0.23% 2,782,384
2015-07-24 2015-07-22 17.370 158,598 -10,593 0.23% 2,754,784
2015-07-23 2015-07-21 16.048 169,191 +1,589 0.24% 2,715,177
2015-07-22 2015-07-20 16.048 167,602 -1,589 0.24% 2,689,677
2015-07-20 2015-07-16 16.426 169,191 -1,060 0.24% 2,779,064
2015-07-17 2015-07-15 15.859 170,251 +11,123 0.24% 2,700,045
2015-07-16 2015-07-14 16.048 159,128 -17,479 0.23% 2,553,686
2015-07-15 2015-07-13 13.027 176,607 +29,661 0.25% 2,300,695
2015-07-14 2015-07-10 11.894 146,946 +13,242 0.21% 1,747,835
2015-07-13 2015-07-09 14.160 133,704 -4,237 0.19% 1,893,249
2015-07-10 2015-07-08 8.213 137,941 +11,122 0.20% 1,132,882
2015-07-09 2015-07-07 12.083 126,819 +530 0.18% 1,532,379
2015-07-08 2015-07-06 14.349 126,289 -31,780 0.18% 1,812,096
2015-07-07 2015-07-03 18.314 158,069 -40,254 0.23% 2,894,812
2015-07-03 2015-06-30 22.656 198,323 +39,725 0.28% 4,493,206
2015-07-02 2015-06-29 22.090 158,598 +3,178 0.23% 3,503,366
2015-06-30 2015-06-26 24.544 155,420 +3,707 0.22% 3,814,628
2015-06-26 2015-06-24 26.054 151,713 -106 0.22% 3,952,791
2015-06-25 2015-06-23 25.110 151,819 -1,589 0.22% 3,812,236
2015-06-24 2015-06-22 23.789 153,408 -20,815 0.22% 3,649,392
2015-06-23 2015-06-19 23.034 174,223 -14,831 0.25% 4,012,983
2015-06-22 2015-06-18 23.600 189,054 +6,356 0.27% 4,461,674
2015-06-19 2015-06-17 21.901 182,698 +15,360 0.26% 4,001,232
2015-06-18 2015-06-16 22.278 167,338 +10,064 0.24% 3,728,023
2015-06-17 2015-06-15 24.166 157,274 -9,163 0.22% 3,800,746
2015-06-16 2015-06-12 19.635 166,437 +37,606 0.24% 3,268,024
2015-06-15 2015-06-11 19.824 128,831 +24,364 0.18% 2,553,946
2015-06-12 2015-06-10 20.768 104,467 -7,468 0.15% 2,169,571
2015-06-11 2015-06-09 17.181 111,935 -2,648 0.16% 1,923,133
2015-06-10 2015-06-08 17.370 114,583 -82,522 0.16% 1,990,261
2015-06-09 2015-06-05 15.859 197,105 +81,039 0.28% 3,125,928
2015-06-08 2015-06-04 15.670 116,066 -12,712 0.17% 1,818,801
2015-06-05 2015-06-03 16.426 128,778 +2,118 0.18% 2,115,256
2015-06-04 2015-06-02 16.048 126,660 -11,652 0.18% 2,032,640
2015-06-03 2015-06-01 15.670 138,312 -9,534 0.20% 2,167,404
2015-06-02 2015-05-29 14.915 147,846 -6,621 0.25% 2,205,153
2015-06-01 2015-05-28 14.538 154,467 -5,297 0.26% 2,245,579
2015-05-29 2015-05-27 13.782 159,764 +4,767 0.27% 2,201,931
2015-05-28 2015-05-26 14.349 154,997 -26,483 0.26% 2,224,021
2015-05-22 2015-05-20 14.160 181,480 -92,690 0.31% 2,569,757
2015-05-21 2015-05-19 11.328 274,170 -4,238 0.47% 3,105,798
2015-05-20 2015-05-18 11.139 278,408 +3,708 0.48% 3,101,242
2015-05-19 2015-05-15 10.950 274,700 +2,648 0.47% 3,008,075
2015-05-13 2015-05-11 11.139 272,052 +1,060 0.46% 3,030,442
2015-05-12 2015-05-08 11.139 270,992 -15,890 0.46% 3,018,634
2015-05-11 2015-05-07 10.950 286,882 -10,011 0.49% 3,141,473
2015-05-08 2015-05-06 11.517 296,893 +18,009 0.51% 3,419,257
2015-05-07 2015-05-05 10.384 278,884 +5,296 0.48% 2,895,931
2015-05-06 2015-05-04 11.328 273,588 +46,081 0.47% 3,099,205
2015-05-05 2015-04-30 11.894 227,507 -530 0.39% 2,706,059
2015-05-04 2015-04-29 10.195 228,037 -23,835 0.39% 2,324,883
2015-04-30 2015-04-28 10.573 251,872 +156,780 0.43% 2,662,992
2015-04-29 2015-04-27 7.080 95,092 +1,059 0.16% 673,251
2015-04-24 2015-04-22 5.570 94,033 +5,297 0.16% 523,726
2015-04-10 2015-04-08 6.797 88,736 -1,059 0.15% 603,121
2015-03-02 2015-02-26 4.531 89,795 -7,945 0.15% 406,879
2015-02-05 2015-02-03 3.889 97,740 -106 0.17% 380,138
2014-11-04 2014-10-31 5.664 97,846 -715 0.17% 554,200
2014-08-28 2014-08-26 6.986 98,561 +1,589 0.17% 688,508
2014-08-26 2014-08-22 7.080 96,972 -5,297 0.17% 686,562
2014-08-22 2014-08-20 7.363 102,269 -106 0.17% 753,027
2014-08-19 2014-08-15 7.269 102,375 -437 0.18% 744,143
2014-07-16 2014-07-14 8.118 102,812 -265 0.18% 834,669
2014-07-14 2014-07-10 7.835 103,077 -317 0.18% 807,629
2014-06-05 2014-06-03 9.440 103,394 -477 0.18% 976,039
2014-05-05 2014-04-30 10.762 103,871 -79 0.18% 1,117,818
2014-04-30 2014-04-28 10.762 103,950 -5,297 0.18% 1,118,668
2014-04-22 2014-04-16 11.328 109,247 -106 0.19% 1,237,550
2014-04-10 2014-04-08 11.517 109,353 -530 0.20% 1,259,397
2014-04-04 2014-04-02 11.706 109,883 +530 0.20% 1,286,246
2014-03-26 2014-03-24 11.894 109,353 -2,648 0.20% 1,300,688
2014-03-21 2014-03-19 11.706 112,001 -9,534 0.20% 1,311,039
2014-03-13 2014-03-11 11.517 121,535 +6,885 0.22% 1,399,694
2014-03-12 2014-03-10 11.328 114,650 +9,534 0.21% 1,298,755
2014-02-24 2014-02-20 12.461 105,116 +5,297 0.19% 1,309,829
2014-02-17 2014-02-13 12.272 99,819 -7,415 0.18% 1,224,979
2014-02-14 2014-02-12 12.461 107,234 +5,296 0.19% 1,336,221
2014-02-13 2014-02-11 12.083 101,938 +1,589 0.18% 1,231,737
2014-02-12 2014-02-10 13.027 100,349 -1,589 0.18% 1,307,266
2014-02-10 2014-02-06 13.216 101,938 +1,060 0.18% 1,347,213
2014-02-06 2014-02-04 13.782 100,878 +529 0.18% 1,390,341
2014-02-05 2014-01-30 12.838 100,349 +5,297 0.18% 1,288,321
2014-01-29 2014-01-27 11.894 95,052 -2,648 0.17% 1,130,587
2014-01-28 2014-01-24 12.272 97,700 +5,508 0.18% 1,198,974
2014-01-27 2014-01-23 13.216 92,192 -5,561 0.17% 1,218,409
2014-01-24 2014-01-22 11.517 97,753 -1,060 0.18% 1,125,802
2014-01-23 2014-01-21 11.139 98,813 +5,297 0.18% 1,100,698
2014-01-22 2014-01-20 11.328 93,516 +1,059 0.17% 1,059,349
2014-01-21 2014-01-17 10.573 92,457 -16,419 0.17% 977,529
2014-01-20 2014-01-16 11.894 108,876 +19,067 0.20% 1,295,015
2014-01-16 2014-01-14 8.779 89,809 -1,059 0.16% 788,451
2014-01-09 2014-01-07 8.307 90,868 -26 0.16% 754,859
2013-12-20 2013-12-18 8.874 90,894 +2,648 0.16% 806,557
2013-12-19 2013-12-17 9.251 88,246 -4,767 0.16% 816,381
2013-12-11 2013-12-09 8.685 93,013 +1,589 0.17% 807,799
2013-11-29 2013-11-27 8.496 91,424 -4,767 0.16% 776,738
2013-11-26 2013-11-22 8.874 96,191 -2,119 0.17% 853,560
2013-11-21 2013-11-19 8.213 98,310 +4,767 0.18% 807,400
2013-11-19 2013-11-15 8.968 93,543 -1,589 0.17% 838,894
2013-11-18 2013-11-14 9.062 95,132 -6,356 0.17% 862,124
2013-11-14 2013-11-12 9.062 101,488 +1,589 0.18% 919,725
2013-11-13 2013-11-11 8.874 99,899 +583 0.18% 886,464
2013-11-11 2013-11-07 7.646 99,316 +2,119 0.18% 759,410
2013-11-06 2013-11-04 6.702 97,197 +3,019 0.18% 651,453
2013-10-31 2013-10-29 5.475 94,178 -2,119 0.17% 515,643
2013-10-30 2013-10-28 5.664 96,297 +1,059 0.17% 545,426
2013-10-17 2013-10-15 5.192 95,238 -15,889 0.17% 494,476
2013-09-26 2013-09-24 5.098 111,127 -3,178 0.20% 566,481
2013-09-25 2013-09-23 4.720 114,305 -12,712 0.21% 539,520
2013-09-24 2013-09-19 5.853 127,017 +28,072 0.23% 743,405
2013-09-11 2013-09-09 4.418 98,945 -4,237 0.18% 437,131
2013-09-10 2013-09-06 4.305 103,182 +4,237 0.19% 444,161
2013-08-20 2013-08-16 4.021 98,945 -795 0.18% 397,901
2013-07-05 2013-07-03 4.286 99,740 -11,123 0.18% 427,462
2013-06-27 2013-06-25 3.814 110,863 -5,296 0.20% 422,805
2013-06-25 2013-06-21 3.795 116,159 -53 0.21% 440,809
2013-06-24 2013-06-20 3.965 116,212 +5,296 0.21% 460,757
2013-06-21 2013-06-19 3.908 110,916 -5,296 0.20% 433,477
2013-06-14 2013-06-11 3.398 116,212 -5,323 0.21% 394,935
2013-06-11 2013-06-07 3.738 121,535 +5,296 0.22% 454,327
2013-06-05 2013-06-03 3.852 116,239 -14,300 0.21% 447,697
2013-06-03 2013-05-30 4.003 130,539 -3,708 0.24% 522,490
2013-05-30 2013-05-28 4.003 134,247 +13,241 0.24% 537,332
2013-05-29 2013-05-27 4.720 121,006 -8,090 0.22% 571,148
2013-05-27 2013-05-23 3.965 129,096 +5,296 0.23% 511,840
2013-05-23 2013-05-21 4.512 123,800 +5,297 0.22% 558,625
2013-05-22 2013-05-20 4.493 118,503 -7,415 0.21% 532,486
2013-05-20 2013-05-15 4.154 125,918 -36,547 0.23% 523,013
2013-05-16 2013-05-14 4.909 162,465 +20,127 0.29% 797,508
2013-05-15 2013-05-13 3.115 142,338 -29,131 0.26% 443,411
2013-05-10 2013-05-08 2.360 171,469 -6,886 0.31% 404,667
2013-04-30 2013-04-26 2.266 178,355 -16,419 0.32% 404,081
2013-04-19 2013-04-17 2.115 194,774 +6,885 0.35% 411,861
2013-03-20 2013-03-18 1.945 187,889 -1,059 0.34% 365,376
2013-02-08 2013-02-06 2.322 188,948 +18,538 0.34% 438,783
2013-01-31 2013-01-29 2.436 170,410 -4,767 0.31% 415,037
2013-01-21 2013-01-17 2.360 175,177 -1,138 0.32% 413,418
2013-01-16 2013-01-14 2.379 176,315 -530 0.32% 419,432
2013-01-14 2013-01-10 2.436 176,845 -1 0.32% 430,710
2013-01-09 2013-01-07 2.624 176,846 +3,708 0.32% 464,100
2013-01-08 2013-01-04 2.794 173,138 -9,004 0.31% 483,789
2012-12-14 2012-12-12 2.738 182,142 -530 0.33% 498,632
2012-12-12 2012-12-10 2.832 182,672 -4,767 0.33% 517,327
2012-12-04 2012-11-30 2.284 187,439 -2,118 0.34% 428,201
2012-11-29 2012-11-27 1.888 189,557 +30,283 0.34% 357,884
2012-11-15 2012-11-13 1.926 159,274 +2,119 0.43% 306,723
2012-11-13 2012-11-09 2.077 157,155 -265 0.43% 326,380
2012-11-01 2012-10-30 2.468 157,420 -7,587 0.43% 388,456
2012-10-30 2012-10-26 2.522 165,007 +3,331 0.43% 416,094
2012-10-29 2012-10-25 2.594 161,676 +11,104 0.42% 419,342
2012-10-25 2012-10-22 2.594 150,572 -2,776 0.39% 390,542
2012-10-24 2012-10-19 2.810 153,348 -5,552 0.40% 430,887
2012-10-05 2012-10-03 2.882 158,900 -1,412,054 0.41% 457,936
2012-09-19 2012-09-17 3.242 1,570,954 +1,413,859 4.06% 5,093,271
2012-09-17 2012-09-13 3.242 157,095 +444 0.41% 509,326
2012-09-14 2012-09-12 3.062 156,651 -22,208 0.40% 479,670
2012-09-13 2012-09-11 2.882 178,859 -2,776 0.46% 515,456
2012-09-12 2012-09-10 2.702 181,635 +19,987 0.47% 490,740
2012-09-11 2012-09-07 2.342 161,648 +18,876 0.42% 378,508
2012-09-10 2012-09-06 2.522 142,772 +3,387 0.37% 360,024
2012-09-07 2012-09-05 2.702 139,385 -8,328 0.36% 376,589
2012-09-06 2012-09-04 3.242 147,713 +3,831 0.38% 478,908
2012-09-05 2012-09-03 3.963 143,882 +9,216 0.37% 570,151
2012-09-04 2012-08-31 5.043 134,666 -1,721 0.35% 679,167
2012-08-30 2012-08-28 5.223 136,387 +5,552 0.35% 712,413
2012-08-28 2012-08-24 5.223 130,835 -1,110 0.34% 683,412
2012-08-27 2012-08-23 5.043 131,945 +5,551 0.34% 665,444
2012-08-24 2012-08-22 5.223 126,394 -1,276 0.33% 660,215
2012-08-22 2012-08-20 5.764 127,670 -1,666 0.33% 735,868
2012-08-21 2012-08-17 5.944 129,336 +11,104 0.33% 768,766
2012-08-20 2012-08-16 5.404 118,232 +2,443 0.31% 638,877
2012-08-10 2012-08-08 10.267 115,789 +555 0.30% 1,188,784
2012-08-09 2012-08-07 10.807 115,234 -1,666 0.30% 1,245,354
2012-08-07 2012-08-03 11.888 116,900 +833 0.30% 1,389,694
2012-08-03 2012-08-01 12.428 116,067 +1,665 0.30% 1,442,509
2012-08-01 2012-07-30 12.428 114,402 -5,551 0.30% 1,421,816
2012-07-31 2012-07-27 12.428 119,953 +5,551 0.31% 1,490,806
2012-07-30 2012-07-26 11.708 114,402 -555 0.30% 1,339,392
2012-07-23 2012-07-19 13.689 114,957 +2,610 0.30% 1,573,656
2012-07-20 2012-07-18 13.869 112,347 -2,887 0.29% 1,558,164
2012-07-19 2012-07-17 12.608 115,234 +1,749 0.30% 1,452,913
2012-04-24 2012-04-20 21.074 113,485 -223 0.29% 2,391,581
2012-01-31 2012-01-27 21.074 113,708 +56 0.29% 2,396,281
2011-11-01 2011-10-28 21.074 113,652 -167 0.29% 2,395,101
2011-10-11 2011-10-07 21.074 113,819 -111 0.29% 2,398,620
2010-09-01 2010-08-30 21.074 113,930 +2,221 0.29% 2,400,959
2010-08-31 2010-08-27 21.614 111,709 -1,138 0.29% 2,414,517
2010-08-27 2010-08-25 20.354 112,847 +2,776 0.29% 2,296,832
2010-08-26 2010-08-24 20.173 110,071 +999 0.28% 2,220,505
2010-08-25 2010-08-23 21.794 109,072 -2,831 0.28% 2,377,166
2010-08-23 2010-08-19 23.235 111,903 +2,887 0.29% 2,600,113
2010-08-20 2010-08-18 24.856 109,016 +2,276 0.28% 2,709,756
2010-08-19 2010-08-17 23.235 106,740 -14,102 0.28% 2,480,149
2010-08-18 2010-08-16 21.434 120,842 +1,111 0.31% 2,590,155
2010-08-17 2010-08-13 19.093 119,731 -14,324 0.31% 2,285,985
2010-08-16 2010-08-12 18.913 134,055 -9,994 0.35% 2,535,322
2010-08-12 2010-08-10 16.751 144,049 -7,217 0.37% 2,412,982
2010-08-10 2010-08-06 17.652 151,266 -916 0.39% 2,670,104
2010-07-26 2010-07-22 16.391 152,182 -1,666 0.39% 2,494,397
2010-07-23 2010-07-21 15.490 153,848 -1,388 0.40% 2,383,149
2010-07-20 2010-07-16 16.211 155,236 +2,554 0.40% 2,516,493
2010-07-19 2010-07-15 16.391 152,682 -444 0.39% 2,502,592
2010-07-16 2010-07-14 16.391 153,126 -2,221 0.40% 2,509,870
2010-07-15 2010-07-13 18.372 155,347 +18,682 0.40% 2,854,065
2010-07-14 2010-07-12 14.950 136,665 +556 0.35% 2,043,131
2010-07-13 2010-07-09 14.229 136,109 -556 0.35% 1,936,755
2010-07-12 2010-07-08 12.969 136,665 +6,274 0.35% 1,772,355
2010-07-09 2010-07-07 14.770 130,391 +361 0.34% 1,925,849
2010-07-05 2010-06-30 15.670 130,030 +5,552 0.34% 2,037,622
2010-07-02 2010-06-29 15.851 124,478 +55 0.32% 1,973,041
2010-06-29 2010-06-25 16.391 124,423 -555 0.32% 2,039,402
2010-06-28 2010-06-24 16.571 124,978 -277 0.32% 2,071,010
2010-06-24 2010-06-22 16.931 125,255 -223 0.32% 2,120,722
2010-06-23 2010-06-21 17.291 125,478 +2,776 0.32% 2,169,700
2010-06-22 2010-06-18 17.472 122,702 +2,110 0.32% 2,143,800
2010-06-21 2010-06-17 18.012 120,592 +833 0.31% 2,172,098
2010-06-15 2010-06-11 18.012 119,759 -639 0.31% 2,157,094
2010-06-14 2010-06-10 17.832 120,398 -916 0.31% 2,146,917
2010-06-09 2010-06-07 18.012 121,314 +889 0.31% 2,185,102
2010-06-04 2010-06-02 19.273 120,425 +999 0.31% 2,320,926
2010-06-03 2010-06-01 19.633 119,426 -555 0.31% 2,344,694
2010-06-02 2010-05-31 19.633 119,981 +555 0.31% 2,355,591
2010-06-01 2010-05-28 19.093 119,426 +2,526 0.31% 2,280,161
2010-05-31 2010-05-27 19.093 116,900 -277 0.30% 2,231,933
2010-05-28 2010-05-26 18.012 117,177 -1,666 0.30% 2,110,587
2010-05-27 2010-05-25 17.291 118,843 -444 0.31% 2,054,971
2010-05-25 2010-05-20 16.931 119,287 +2,776 0.31% 2,019,676
2010-05-24 2010-05-19 18.552 116,511 +555 0.30% 2,161,548
2010-05-19 2010-05-17 20.173 115,956 +1,943 0.30% 2,339,225
2010-05-18 2010-05-14 21.614 114,013 +1,110 0.29% 2,464,316
2010-05-17 2010-05-13 21.975 112,903 -166 0.29% 2,480,996
2010-05-14 2010-05-12 21.794 113,069 +9,660 0.29% 2,464,278
2010-05-13 2010-05-11 23.235 103,409 -55 0.27% 2,402,752
2010-05-12 2010-05-10 23.416 103,464 +1,110 0.27% 2,422,665
2010-05-11 2010-05-07 22.515 102,354 +3,331 0.26% 2,304,494
2010-05-10 2010-05-06 23.055 99,023 +722 0.26% 2,283,005
2010-05-06 2010-05-04 28.279 98,301 +2,776 0.25% 2,779,831
2010-05-05 2010-05-03 25.037 95,525 +1,554 0.25% 2,391,623
2010-05-04 2010-04-30 25.037 93,971 +556 0.24% 2,352,716
2010-05-03 2010-04-29 25.037 93,415 +1,554 0.24% 2,338,795
2010-04-30 2010-04-28 26.117 91,861 +305 0.24% 2,399,164
2010-04-29 2010-04-27 27.738 91,556 +1,111 0.24% 2,539,618
2010-04-28 2010-04-26 28.279 90,445 +388 0.23% 2,557,673
2010-04-27 2010-04-23 28.999 90,057 -277 0.23% 2,611,585
2010-04-26 2010-04-22 30.080 90,334 -17,794 0.23% 2,717,243
2010-04-16 2010-04-14 26.658 108,128 -2,998 0.28% 2,882,443
2010-04-15 2010-04-13 25.937 111,126 -1,443 0.29% 2,882,299
2010-04-14 2010-04-12 26.478 112,569 +1,388 0.29% 2,980,554
2010-04-13 2010-04-09 24.316 111,181 +1,110 0.29% 2,703,493
2010-04-12 2010-04-08 24.316 110,071 +555 0.28% 2,676,502
2010-04-08 2010-04-01 25.577 109,516 -222 0.28% 2,801,088
2010-04-01 2010-03-30 25.757 109,738 -2,554 0.28% 2,826,532
2010-03-31 2010-03-29 26.117 112,292 -11,770 0.29% 2,932,768
2010-03-30 2010-03-26 24.856 124,062 -2,776 0.32% 3,083,747
2010-03-29 2010-03-25 25.037 126,838 +555 0.33% 3,175,594
2010-03-25 2010-03-23 26.297 126,283 +2,610 0.33% 3,320,921
2010-03-23 2010-03-19 25.757 123,673 +1,055 0.32% 3,185,457
2010-03-22 2010-03-18 26.838 122,618 +5,885 0.32% 3,290,799
2010-03-19 2010-03-17 26.117 116,733 +4,552 0.30% 3,048,755
2010-03-18 2010-03-16 28.279 112,181 -1,998 0.29% 3,172,340
2010-03-17 2010-03-15 28.999 114,179 -2,055 0.30% 3,311,105
2010-03-16 2010-03-12 28.099 116,234 -2,220 0.30% 3,266,018
2010-03-15 2010-03-11 27.738 118,454 -7,107 0.31% 3,285,726
2010-03-12 2010-03-10 23.956 125,561 +2,987 0.32% 3,007,927
2010-03-11 2010-03-09 23.235 122,574 -333 0.32% 2,848,058
2010-03-10 2010-03-08 23.776 122,907 +3,359 0.32% 2,922,210
2010-03-09 2010-03-05 24.676 119,548 -28 0.31% 2,950,012
2010-03-08 2010-03-04 21.254 119,576 +56 0.31% 2,541,481
2010-03-05 2010-03-03 19.993 119,520 -278 0.31% 2,389,596
2010-03-04 2010-03-02 20.173 119,798 +278 0.31% 2,416,732
2010-03-03 2010-03-01 20.173 119,520 -556 0.31% 2,411,123
2010-03-02 2010-02-26 20.714 120,076 +334 0.31% 2,487,224
2010-03-01 2010-02-25 20.714 119,742 -3,776 0.31% 2,480,306
2010-02-26 2010-02-24 20.534 123,518 +1,055 0.32% 2,536,273
2010-02-25 2010-02-23 20.173 122,463 +278 0.32% 2,470,494
2010-02-24 2010-02-22 21.074 122,185 +1,110 0.32% 2,574,925
2010-02-23 2010-02-19 21.975 121,075 -333 0.31% 2,660,573
2010-02-18 2010-02-12 22.875 121,408 +1,555 0.31% 2,777,230
2010-02-17 2010-02-11 22.335 119,853 +1,665 0.31% 2,676,896
2010-02-11 2010-02-09 21.254 118,188 +777 0.31% 2,511,980
2010-02-10 2010-02-08 21.614 117,411 +1,910 0.30% 2,537,762
2010-02-08 2010-02-04 23.416 115,501 +1,666 0.30% 2,704,518
2010-02-05 2010-02-03 23.776 113,835 +1,304 0.29% 2,706,516
2010-02-03 2010-02-01 25.037 112,531 -916 0.29% 2,817,395
2010-02-02 2010-01-29 23.055 113,447 +1,333 0.29% 2,615,555
2010-01-29 2010-01-27 22.875 112,114 +277 0.29% 2,564,628
2010-01-28 2010-01-26 24.136 111,837 -499 0.29% 2,699,300
2010-01-27 2010-01-25 25.577 112,336 +1,110 0.29% 2,873,215
2010-01-25 2010-01-21 27.378 111,226 +833 0.31% 3,045,164
2010-01-22 2010-01-20 28.279 110,393 +444 0.31% 3,121,778
2010-01-20 2010-01-18 29.359 109,949 +3,609 0.31% 3,228,046
2010-01-19 2010-01-15 28.639 106,340 +2,221 0.30% 3,045,472
2010-01-18 2010-01-14 30.620 104,119 +277 0.29% 3,188,157
2010-01-15 2010-01-13 31.521 103,842 +1,693 0.29% 3,273,195
2010-01-14 2010-01-12 32.422 102,149 -4,663 0.28% 3,311,826
2010-01-12 2010-01-08 32.061 106,812 -555 0.30% 3,424,529
2010-01-11 2010-01-07 32.241 107,367 +4,219 0.30% 3,461,662
2010-01-08 2010-01-06 32.962 103,148 -9,022 0.29% 3,399,952
2010-01-07 2010-01-05 31.161 112,170 +2,776 0.31% 3,495,294
2010-01-06 2010-01-04 32.241 109,394 -2,942 0.30% 3,527,015
2010-01-05 2009-12-31 32.241 112,336 +555 0.31% 3,621,870
2010-01-04 2009-12-29 33.862 111,781 -3,192 0.31% 3,785,181
2009-12-28 2009-12-22 27.558 114,973 -5,552 0.33% 3,168,459
2009-12-23 2009-12-21 27.738 120,525 -611 0.34% 3,343,172
2009-12-22 2009-12-18 28.819 121,136 +4,442 0.34% 3,491,034
2009-12-21 2009-12-17 27.198 116,694 +5,329 0.33% 3,173,849
2009-12-18 2009-12-16 29.540 111,365 +4,997 0.32% 3,289,678
2009-12-17 2009-12-15 32.422 106,368 -1,888 0.30% 3,448,612
2009-12-16 2009-12-14 30.260 108,256 -3,331 0.31% 3,275,836
2009-12-15 2009-12-11 32.962 111,587 +6,690 0.32% 3,678,117
2009-12-14 2009-12-10 34.583 104,897 -777 0.30% 3,627,648
2009-12-11 2009-12-09 36.204 105,674 +1,749 0.30% 3,825,824
2009-12-10 2009-12-08 32.061 103,925 +250 0.29% 3,331,968
2009-12-09 2009-12-07 31.161 103,675 +5,191 0.29% 3,230,584
2009-12-08 2009-12-04 24.316 98,484 +4,469 0.28% 2,394,751
2009-12-03 2009-12-01 29.179 94,015 +12,630 0.27% 2,743,298
2009-12-02 2009-11-30 25.397 81,385 -3,581 0.23% 2,066,923
2009-12-01 2009-11-27 23.776 84,966 -1,693 0.24% 2,020,133
2009-11-27 2009-11-25 21.254 86,659 +1,666 0.25% 1,841,860
2009-11-26 2009-11-24 21.074 84,993 +2,776 0.24% 1,791,141
2009-11-25 2009-11-23 22.515 82,217 +1,554 0.23% 1,851,111
2009-11-24 2009-11-20 22.515 80,663 -2,387 0.23% 1,816,123
2009-11-23 2009-11-19 19.453 83,050 -1,638 0.24% 1,615,564
2009-11-20 2009-11-18 17.832 84,688 +3,331 0.24% 1,510,142
2009-11-18 2009-11-16 20.714 81,357 +278 0.23% 1,685,208
2009-11-17 2009-11-13 17.832 81,079 -306 0.23% 1,445,787
2009-11-16 2009-11-12 17.291 81,385 +556 0.23% 1,407,267
2009-11-13 2009-11-11 17.472 80,829 -1,000 0.23% 1,412,212
2009-11-12 2009-11-10 17.472 81,829 -111 0.23% 1,429,683
2009-11-11 2009-11-09 17.472 81,940 +1,111 0.23% 1,431,623
2009-11-10 2009-11-06 17.111 80,829 +999 0.23% 1,383,094
2009-11-05 2009-11-03 16.931 79,830 +555 0.23% 1,351,621
2009-11-04 2009-11-02 16.211 79,275 +555 0.22% 1,285,108
2009-11-03 2009-10-30 18.012 78,720 +556 0.22% 1,417,901
2009-11-02 2009-10-29 18.012 78,164 -833 0.22% 1,407,886
2009-10-28 2009-10-23 18.012 78,997 +777 0.22% 1,422,890
2009-10-27 2009-10-22 19.093 78,220 -888 0.22% 1,493,429
2009-10-05 2009-09-30 16.391 79,108 +1,110 0.22% 1,296,650
2009-10-02 2009-09-29 17.472 77,998 +2,221 0.22% 1,362,749
2009-09-30 2009-09-28 18.012 75,777 -1,111 0.21% 1,364,892
2009-09-29 2009-09-25 18.732 76,888 -5,551 0.22% 1,440,299
2009-09-22 2009-09-18 20.173 82,439 +7,217 0.23% 1,663,074
2009-09-21 2009-09-17 19.993 75,222 -9,549 0.21% 1,503,934
2009-09-18 2009-09-16 20.173 84,771 -2,943 0.24% 1,710,118
2009-09-16 2009-09-14 20.534 87,714 +9,550 0.25% 1,801,087
2009-09-15 2009-09-11 22.155 78,164 -556 0.22% 1,731,700
2009-09-14 2009-09-10 20.354 78,720 +556 0.22% 1,602,228
2009-09-11 2009-09-09 20.894 78,164 -1,166 0.22% 1,633,148
2009-09-07 2009-09-03 21.614 79,330 -1,666 0.22% 1,714,666
2009-09-04 2009-09-02 18.192 80,996 -111 0.23% 1,473,485
2009-09-03 2009-09-01 18.913 81,107 -555 0.23% 1,533,940
2009-09-02 2009-08-31 18.012 81,662 +1,943 0.23% 1,470,892
2009-08-25 2009-08-21 20.714 79,719 +555 0.23% 1,651,279
2009-08-24 2009-08-20 21.614 79,164 -1,665 0.22% 1,711,078
2009-08-21 2009-08-19 20.894 80,829 -556 0.23% 1,688,830
2009-08-20 2009-08-18 21.434 81,385 +556 0.23% 1,744,424
2009-08-19 2009-08-17 19.993 80,829 -1,111 0.23% 1,616,036
2009-08-17 2009-08-13 21.614 81,940 +555 0.23% 1,771,079
2009-08-12 2009-08-10 22.875 81,385 -277 0.23% 1,861,697
2009-08-07 2009-08-05 21.614 81,662 +277 0.23% 1,765,071
2009-08-05 2009-08-03 22.875 81,385 +556 0.23% 1,861,697
2009-08-03 2009-07-30 24.136 80,829 +166 0.23% 1,950,890
2009-07-31 2009-07-29 22.875 80,663 +805 0.23% 1,845,181
2009-07-28 2009-07-24 24.316 79,858 +28 0.23% 1,941,838
2009-07-27 2009-07-23 25.217 79,830 +1,666 0.23% 2,013,052
2009-07-24 2009-07-22 24.496 78,164 -278 0.22% 1,914,725
2009-07-23 2009-07-21 23.776 78,442 -444 0.22% 1,865,020
2009-07-03 2009-06-30 25.217 78,886 -1,111 0.22% 1,989,247
2009-07-02 2009-06-29 26.117 79,997 +556 0.23% 2,089,308
2009-06-30 2009-06-26 26.297 79,441 +1,110 0.23% 2,089,096
2009-06-23 2009-06-19 27.198 78,331 -111 0.22% 2,130,450
2009-06-22 2009-06-18 29.540 78,442 +333 0.22% 2,317,146
2009-06-19 2009-06-17 30.981 78,109 -1,360 0.22% 2,419,861
2009-06-18 2009-06-16 31.341 79,469 -222 0.23% 2,490,622
2009-06-16 2009-06-12 32.241 79,691 +555 0.23% 2,569,349
2009-06-15 2009-06-11 33.682 79,136 +1,610 0.22% 2,665,487
2009-06-12 2009-06-10 34.403 77,526 -111 0.22% 2,667,114
2009-06-11 2009-06-09 33.502 77,637 -722 0.22% 2,601,013
2009-06-10 2009-06-08 33.322 78,359 +3,220 0.22% 2,611,088
2009-06-09 2009-06-05 28.819 75,139 -305 0.21% 2,165,440
2009-06-08 2009-06-04 28.999 75,444 +222 0.21% 2,187,819
2009-06-04 2009-06-02 29.359 75,222 -833 0.21% 2,208,479
2009-06-03 2009-06-01 28.819 76,055 -666 0.22% 2,191,839
2009-06-02 2009-05-29 27.738 76,721 +333 0.22% 2,128,118
2009-05-29 2009-05-26 28.279 76,388 +2,110 0.22% 2,160,159
2009-05-27 2009-05-25 27.738 74,278 -555 0.21% 2,060,354
2009-05-26 2009-05-22 28.639 74,833 -472 0.21% 2,143,143
2009-05-25 2009-05-21 30.620 75,305 -333 0.21% 2,305,863
2009-05-22 2009-05-20 30.620 75,638 +2,109 0.21% 2,316,060
2009-05-21 2009-05-19 31.521 73,529 -10,243 0.21% 2,317,702
2009-05-20 2009-05-18 22.335 83,772 -3,331 0.24% 1,871,033
2009-05-19 2009-05-15 19.993 87,103 +3,886 0.25% 1,741,474
2009-05-18 2009-05-14 19.633 83,217 -3,775 0.24% 1,633,802
2009-05-15 2009-05-13 20.534 86,992 -111 0.25% 1,786,261
2009-05-14 2009-05-12 21.254 87,103 -611 0.25% 1,851,296
2009-05-13 2009-05-11 20.354 87,714 +1,860 0.25% 1,785,288
2009-05-12 2009-05-08 19.813 85,854 -9,438 0.24% 1,701,038
2009-05-11 2009-05-07 18.732 95,292 +3,609 0.27% 1,785,051
2009-05-08 2009-05-06 19.633 91,683 +3,692 0.26% 1,800,015
2009-05-07 2009-05-05 15.670 87,991 -1,000 0.25% 1,378,854
2009-05-06 2009-05-04 15.310 88,991 -416 0.25% 1,362,467
2009-05-04 2009-04-29 14.229 89,407 -555 0.25% 1,272,212
2009-04-30 2009-04-28 13.149 89,962 +666 0.26% 1,182,886
2009-04-29 2009-04-27 14.410 89,296 -555 0.25% 1,286,716
2009-04-21 2009-04-17 16.031 89,851 +2,110 0.25% 1,440,369
2009-04-16 2009-04-14 15.130 87,741 +555 0.25% 1,327,525
2009-04-14 2009-04-08 14.410 87,186 -555 0.32% 1,256,312
2009-04-08 2009-04-06 15.130 87,741 +3,220 0.33% 1,327,525
2009-04-07 2009-04-03 15.670 84,521 +555 0.31% 1,324,478
2009-03-26 2009-03-24 12.969 83,966 +555 0.31% 1,088,922
2009-03-24 2009-03-20 13.149 83,411 -3 0.31% 1,096,748
2009-03-20 2009-03-18 13.869 83,414 +1 0.31% 1,156,886
2009-03-19 2009-03-17 13.869 83,413 +388 0.31% 1,156,872
2009-03-18 2009-03-16 13.509 83,025 +2,221 0.31% 1,121,582
2009-03-13 2009-03-11 14.229 80,804 -167 0.30% 1,149,796
2009-03-11 2009-03-09 14.410 80,971 +861 0.30% 1,166,757
2009-03-05 2009-03-03 15.310 80,110 -83 0.30% 1,226,497
2009-02-27 2009-02-25 17.111 80,193 -1,111 0.30% 1,372,211
2009-02-24 2009-02-20 15.851 81,304 -1,082 0.30% 1,288,711
2009-02-23 2009-02-19 16.031 82,386 +333 0.31% 1,320,700
2009-02-18 2009-02-16 16.211 82,053 +1,110 0.30% 1,330,141
2009-02-17 2009-02-13 16.391 80,943 -166 0.30% 1,326,727
2009-02-16 2009-02-12 18.012 81,109 +1,665 0.30% 1,460,932
2009-02-13 2009-02-11 18.913 79,444 +2,360 0.29% 1,502,489
2009-02-11 2009-02-09 17.652 77,084 -1,333 0.29% 1,360,665
2009-01-21 2009-01-19 16.211 78,417 -55 0.29% 1,271,199
2009-01-15 2009-01-13 18.012 78,472 -278 0.29% 1,413,434
2009-01-09 2009-01-07 21.254 78,750 +1,610 0.29% 1,673,761
2008-11-28 2008-11-26 15.310 77,140 -472 0.29% 1,181,026
2008-11-24 2008-11-20 15.670 77,612 -666 0.29% 1,216,211
2008-11-21 2008-11-19 14.770 78,278 +1,110 0.29% 1,156,151
2008-11-19 2008-11-17 15.851 77,168 -388 0.29% 1,223,153
2008-11-13 2008-11-11 15.490 77,556 -3,331 0.29% 1,201,364
2008-11-12 2008-11-10 17.111 80,887 +1,554 0.30% 1,384,086
2008-11-07 2008-11-05 17.111 79,333 -944 0.30% 1,357,495
2008-11-04 2008-10-31 14.410 80,277 +28 0.30% 1,156,757
2008-10-31 2008-10-29 11.528 80,249 -583 0.30% 925,082
2008-10-30 2008-10-28 11.708 80,832 +2,304 0.32% 946,362
2008-10-23 2008-10-21 14.410 78,528 -500 0.31% 1,131,554
2008-10-22 2008-10-20 14.590 79,028 -27 0.31% 1,152,993
2008-10-21 2008-10-17 15.310 79,055 +55 0.31% 1,210,345
2008-10-17 2008-10-15 15.490 79,000 +278 0.31% 1,223,732
2008-10-16 2008-10-14 17.111 78,722 -361 0.31% 1,347,040
2008-10-15 2008-10-13 17.111 79,083 -278 0.31% 1,353,217
2008-10-14 2008-10-10 16.571 79,361 +5,691 0.31% 1,315,091
2008-10-13 2008-10-09 18.372 73,670 +361 0.29% 1,353,479
2008-09-23 2008-09-19 28.819 73,309 +166 0.29% 2,112,701
2008-09-22 2008-09-18 26.658 73,143 +195 0.29% 1,949,824
2008-09-18 2008-09-16 28.459 72,948 +194 0.29% 2,076,019
2008-09-16 2008-09-11 33.322 72,754 -277 0.29% 2,424,317
2008-09-12 2008-09-10 36.024 73,031 +194 0.29% 2,630,862
2008-09-11 2008-09-09 35.484 72,837 -167 0.29% 2,584,515
2008-09-10 2008-09-08 36.024 73,004 -250 0.29% 2,629,889
2008-09-09 2008-09-05 35.844 73,254 +167 0.29% 2,625,701
2008-09-08 2008-09-04 35.664 73,087 +333 0.29% 2,606,551
2008-09-05 2008-09-03 37.825 72,754 +222 0.29% 2,751,928
2008-09-04 2008-09-02 39.266 72,532 -2,221 0.28% 2,848,046
2008-08-26 2008-08-21 41.427 74,753 -277 0.29% 3,096,829
2008-08-25 2008-08-20 43.949 75,030 +28 0.29% 3,297,506
2008-08-19 2008-08-15 46.831 75,002 +277 0.29% 3,512,425
2008-08-18 2008-08-14 47.732 74,725 +167 0.29% 3,566,750
2008-08-14 2008-08-12 48.632 74,558 -250 0.29% 3,625,925
2008-08-13 2008-08-11 48.632 74,808 +583 0.29% 3,638,083
2008-08-11 2008-08-07 54.036 74,225 +416 0.29% 4,010,812
2008-08-08 2008-08-05 54.936 73,809 -277 0.29% 4,054,805
2008-08-07 2008-08-04 54.936 74,086 +444 0.29% 4,070,023
2008-08-05 2008-08-01 60.340 73,642 +1,332 0.29% 4,443,562
2008-08-04 2008-07-31 54.036 72,310 +1,111 0.28% 3,907,333
2008-08-01 2008-07-30 57.638 71,199 +499 0.28% 4,103,786
2008-07-31 2008-07-29 56.738 70,700 +1,111 0.28% 4,011,352
2008-07-28 2008-07-24 55.837 69,589 +721 0.27% 3,885,645
2008-07-24 2008-07-22 56.738 68,868 -444 0.27% 3,907,409
2008-07-23 2008-07-21 60.340 69,312 -721 0.27% 4,182,289
2008-07-22 2008-07-18 54.036 70,033 -445 0.27% 3,784,294
2008-07-11 2008-07-09 47.732 70,478 -555 0.28% 3,364,033
2008-07-10 2008-07-08 45.030 71,033 -28 0.28% 3,198,608
2008-07-08 2008-07-04 56.738 71,061 +278 0.28% 4,031,835
2008-07-07 2008-07-03 64.843 70,783 -222 0.28% 4,589,785
2008-07-03 2008-06-30 69.346 71,005 +55 0.28% 4,923,914
2008-07-02 2008-06-27 63.042 70,950 -277 0.28% 4,472,818
2008-06-18 2008-06-16 70.247 71,227 +8,383 0.28% 5,003,456
2008-06-17 2008-06-13 68.445 62,844 +444 0.25% 4,301,384
2008-06-13 2008-06-11 77.451 62,400 +167 0.24% 4,832,968
2008-06-12 2008-06-10 79.253 62,233 +111 0.24% 4,932,127
2008-06-10 2008-06-05 84.656 62,122 +278 0.24% 5,259,011
2008-06-06 2008-06-04 85.557 61,844 +1,276 0.24% 5,291,174
2008-06-05 2008-06-03 82.855 60,568 -416 0.24% 5,018,361
2008-06-04 2008-06-02 85.557 60,984 +278 0.24% 5,217,595
2008-06-03 2008-05-30 84.656 60,706 -195 0.24% 5,139,138
2008-06-02 2008-05-29 83.756 60,901 +750 0.24% 5,100,799
2008-05-30 2008-05-28 87.358 60,151 -888 0.28% 5,254,670
2008-05-29 2008-05-27 88.259 61,039 +111 0.28% 5,387,215
2008-05-28 2008-05-26 89.159 60,928 -278 0.28% 5,432,290
2008-05-27 2008-05-23 93.662 61,206 -1,110 0.28% 5,732,686
2008-05-26 2008-05-22 89.159 62,316 -84 0.29% 5,556,043
2008-05-23 2008-05-21 93.662 62,400 +2,610 0.29% 5,844,519
2008-05-22 2008-05-20 93.662 59,790 +749 0.28% 5,600,061
2008-05-21 2008-05-19 93.662 59,041 -499 0.27% 5,529,908
2008-05-20 2008-05-16 86.457 59,540 +832 0.28% 5,147,672
2008-05-19 2008-05-15 72.948 58,708 -527 0.27% 4,282,655
2008-05-16 2008-05-14 71.147 59,235 -278 0.27% 4,214,405
2008-05-14 2008-05-09 74.750 59,513 -416 0.28% 4,448,573
2008-05-13 2008-05-08 72.948 59,929 +1,027 0.28% 4,371,725
2008-05-09 2008-05-07 78.352 58,902 -1,804 0.27% 4,615,090
2008-05-08 2008-05-06 64.843 60,706 -139 0.28% 3,936,361
2008-05-07 2008-05-05 63.042 60,845 +722 0.28% 3,835,781
2008-05-06 2008-05-02 64.843 60,123 +1,193 0.28% 3,898,558
2008-05-05 2008-04-30 63.042 58,930 -499 0.27% 3,715,056
2008-04-30 2008-04-28 63.942 59,429 -222 0.27% 3,800,035
2008-04-29 2008-04-25 63.942 59,651 -223 0.28% 3,814,230
2008-04-28 2008-04-24 63.042 59,874 +56 0.28% 3,774,567
2008-04-25 2008-04-23 64.843 59,818 -222 0.28% 3,878,781
2008-04-24 2008-04-22 62.141 60,040 +305 0.28% 3,730,960
2008-04-21 2008-04-17 66.644 59,735 -55 0.28% 3,980,993
2008-04-18 2008-04-16 67.545 59,790 +277 0.28% 4,038,505
2008-04-15 2008-04-11 70.247 59,513 +222 0.28% 4,180,587
2008-04-14 2008-04-10 72.048 59,291 +84 0.27% 4,271,787
2008-04-11 2008-04-09 69.346 59,207 +444 0.27% 4,105,770
2008-04-10 2008-04-08 72.048 58,763 -278 0.27% 4,233,746
2008-04-09 2008-04-07 73.849 59,041 -361 0.27% 4,360,119
2008-04-01 2008-03-28 71.147 59,402 +250 0.27% 4,226,287
2008-03-28 2008-03-26 70.247 59,152 +167 0.27% 4,155,228
2008-03-27 2008-03-25 71.147 58,985 +416 0.27% 4,196,619
2008-03-26 2008-03-20 72.048 58,569 -139 0.27% 4,219,769
2008-03-20 2008-03-18 72.048 58,708 -111 0.27% 4,229,783
2008-03-19 2008-03-17 73.849 58,819 +222 0.27% 4,343,725
2008-03-18 2008-03-14 81.054 58,597 -416 0.27% 4,749,509
2008-03-14 2008-03-12 87.358 59,013 +416 0.27% 5,155,256
2008-03-13 2008-03-11 87.358 58,597 -166 0.27% 5,118,915
2008-03-12 2008-03-10 87.358 58,763 +527 0.27% 5,133,417
2008-03-11 2008-03-07 90.060 58,236 -194 0.27% 5,244,721
2008-03-10 2008-03-06 93.662 58,430 -750 0.27% 5,472,680
2008-03-05 2008-03-03 90.060 59,180 +334 0.27% 5,329,737
2008-03-03 2008-02-28 93.662 58,846 +194 0.27% 5,511,644
2008-02-29 2008-02-27 93.662 58,652 -111 0.27% 5,493,473
2008-02-25 2008-02-21 95.463 58,763 +472 0.27% 5,609,713
2008-02-22 2008-02-20 95.463 58,291 -333 0.27% 5,564,655
2008-02-21 2008-02-19 100.867 58,624 +638 0.27% 5,913,224
2008-02-20 2008-02-18 97.265 57,986 -694 0.27% 5,639,982
2008-02-19 2008-02-15 90.060 58,680 +167 0.27% 5,284,707
2008-02-18 2008-02-14 93.662 58,513 -333 0.27% 5,480,454
2008-02-15 2008-02-13 82.855 58,846 +277 0.27% 4,875,685
2008-02-14 2008-02-12 84.656 58,569 +139 0.27% 4,958,228
2008-02-12 2008-02-06 86.457 58,430 -56 0.27% 5,051,705
2008-02-11 2008-02-04 90.060 58,486 -194 0.27% 5,267,236
2008-02-04 2008-01-31 88.259 58,680 +111 0.27% 5,179,013
2008-02-01 2008-01-30 90.060 58,569 -611 0.27% 5,274,711
2008-01-30 2008-01-28 90.060 59,180 -111 0.27% 5,329,737
2008-01-29 2008-01-25 90.060 59,291 -832 0.27% 5,339,734
2008-01-28 2008-01-24 91.861 60,123 -1,944 0.28% 5,522,957
2008-01-25 2008-01-23 91.861 62,067 -249 0.29% 5,701,535
2008-01-24 2008-01-22 82.855 62,316 +305 0.29% 5,163,191
2008-01-23 2008-01-21 104.469 62,011 -250 0.29% 6,478,248
2008-01-22 2008-01-18 108.072 62,261 +167 0.29% 6,728,654
2008-01-21 2008-01-17 108.072 62,094 +777 0.29% 6,710,606
2008-01-18 2008-01-16 108.072 61,317 +166 0.28% 6,626,634
2008-01-17 2008-01-15 113.475 61,151 -333 0.28% 6,939,129
2008-01-16 2008-01-14 108.072 61,484 +1,083 0.28% 6,644,682
2008-01-15 2008-01-11 120.680 60,401 -333 0.28% 7,289,198
2008-01-14 2008-01-10 126.084 60,734 -611 0.28% 7,657,566
2008-01-11 2008-01-09 127.885 61,345 +1,610 0.28% 7,845,098
2008-01-10 2008-01-08 127.885 59,735 -2,248 0.28% 7,639,203
2008-01-09 2008-01-07 129.686 61,983 -778 0.29% 8,038,332
2008-01-08 2008-01-04 127.885 62,761 -749 0.29% 8,026,183
2008-01-07 2008-01-03 120.680 63,510 -28 0.29% 7,664,393
2008-01-04 2008-01-02 120.680 63,538 -1,082 0.29% 7,667,772
2008-01-03 2007-12-31 117.078 64,620 +333 0.30% 7,565,561
2008-01-02 2007-12-27 109.873 64,287 +555 0.30% 7,063,400
2007-12-28 2007-12-24 111.674 63,732 +250 0.30% 7,117,215
2007-12-27 2007-12-20 108.072 63,482 -528 0.29% 6,860,609
2007-12-21 2007-12-19 108.072 64,010 +111 0.30% 6,917,671
2007-12-20 2007-12-18 106.271 63,899 +333 0.30% 6,790,581
2007-12-19 2007-12-17 111.674 63,566 +278 0.29% 7,098,677
2007-12-18 2007-12-14 117.078 63,288 -555 0.29% 7,409,614
2007-12-17 2007-12-13 117.078 63,843 -833 0.30% 7,474,592
2007-12-13 2007-12-11 118.879 64,676 +833 0.30% 7,688,612
2007-12-12 2007-12-10 118.879 63,843 -306 0.30% 7,589,585
2007-12-11 2007-12-07 115.277 64,149 -166 0.30% 7,394,873
2007-12-07 2007-12-05 115.277 64,315 -694 0.30% 7,414,008
2007-12-06 2007-12-04 115.277 65,009 -278 0.30% 7,494,010
2007-12-05 2007-12-03 117.078 65,287 -249 0.30% 7,643,652
2007-12-04 2007-11-30 115.277 65,536 +1,387 0.30% 7,554,761
2007-12-03 2007-11-29 111.674 64,149 -777 0.30% 7,163,783
2007-11-30 2007-11-28 108.072 64,926 -610 0.30% 7,016,665
2007-11-28 2007-11-26 109.873 65,536 -583 0.32% 7,200,632
2007-11-27 2007-11-23 102.668 66,119 -278 0.32% 6,788,315
2007-11-23 2007-11-21 106.271 66,397 -6,163 0.32% 7,056,044
2007-11-22 2007-11-20 104.469 72,560 +1,222 0.35% 7,580,295
2007-11-21 2007-11-19 111.674 71,338 +555 0.35% 7,966,608
2007-11-20 2007-11-16 113.475 70,783 +916 0.35% 8,032,123
2007-11-19 2007-11-15 118.879 69,867 -1,832 0.34% 8,305,712
2007-11-16 2007-11-14 117.078 71,699 -111 0.35% 8,394,354
2007-11-15 2007-11-13 122.481 71,810 +833 0.35% 8,795,381
2007-11-14 2007-11-12 129.686 70,977 -2,304 0.35% 9,204,728
2007-11-13 2007-11-09 124.282 73,281 -111 0.36% 9,107,545
2007-11-12 2007-11-08 122.481 73,392 -7,384 0.36% 8,989,147
2007-11-09 2007-11-07 129.686 80,776 +527 0.39% 10,475,522
2007-11-08 2007-11-06 129.686 80,249 -222 0.39% 10,407,177
2007-11-07 2007-11-05 131.487 80,471 -333 0.39% 10,580,912
2007-11-06 2007-11-02 136.891 80,804 -611 0.39% 11,061,328
2007-11-05 2007-11-01 140.493 81,415 -388 0.40% 11,438,257
2007-11-01 2007-10-30 138.692 81,803 +360 0.40% 11,345,425
2007-10-31 2007-10-29 145.897 81,443 -8,411 0.40% 11,882,275
2007-10-30 2007-10-26 145.897 89,854 -55 0.44% 13,109,414
2007-10-29 2007-10-25 144.096 89,909 -1,055 0.44% 12,955,494
2007-10-26 2007-10-24 135.090 90,964 -28 0.44% 12,288,295
2007-10-25 2007-10-23 138.692 90,992 +83 0.44% 12,619,867
2007-10-24 2007-10-22 129.686 90,909 +528 0.44% 11,789,631
2007-10-23 2007-10-18 136.891 90,381 -111 0.44% 12,372,332
2007-10-22 2007-10-17 142.294 90,492 +1,499 0.44% 12,876,508
2007-10-18 2007-10-16 144.096 88,993 +83 0.43% 12,823,503
2007-10-17 2007-10-15 151.300 88,910 +139 0.43% 13,452,120
2007-10-16 2007-10-12 158.505 88,771 +28 0.43% 14,070,665
2007-10-15 2007-10-11 167.511 88,743 +111 0.43% 14,865,444
2007-10-12 2007-10-10 153.102 88,632 +1,388 0.43% 13,569,702
2007-10-11 2007-10-09 151.300 87,244 +222 0.43% 13,200,053
2007-10-10 2007-10-08 147.698 87,022 +28 0.43% 12,852,977
2007-10-09 2007-10-05 147.698 86,994 +55 0.42% 12,848,842
2007-10-08 2007-10-04 144.096 86,939 +555 0.42% 12,527,530
2007-10-05 2007-10-03 153.102 86,384 -139 0.42% 13,225,529
2007-10-04 2007-10-02 156.704 86,523 +334 0.42% 13,558,500
2007-10-03 2007-09-28 160.306 86,189 +1,027 0.42% 13,816,648
2007-10-02 2007-09-27 163.909 85,162 -333 0.42% 13,958,800
2007-09-28 2007-09-25 156.704 85,495 -84 0.42% 13,397,408
2007-09-27 2007-09-24 160.306 85,579 -499 0.42% 13,718,861
2007-09-25 2007-09-21 162.108 86,078 -722 0.42% 13,953,897
2007-09-24 2007-09-20 172.915 86,800 +5,940 0.42% 15,009,001
2007-09-21 2007-09-19 194.529 80,860 +222 0.39% 15,729,623
2007-09-20 2007-09-18 176.517 80,638 +1,444 0.39% 14,233,990
2007-09-19 2007-09-17 160.306 79,194 -1,527 0.39% 12,695,304
2007-09-18 2007-09-14 154.903 80,721 -1,055 0.39% 12,503,909
2007-09-17 2007-09-13 153.102 81,776 +944 0.40% 12,520,037
2007-09-14 2007-09-12 147.698 80,832 +750 0.39% 11,938,727
2007-09-13 2007-09-11 153.102 80,082 +943 0.39% 12,260,683
2007-09-12 2007-09-10 158.505 79,139 -83 0.39% 12,543,943
2007-09-11 2007-09-07 162.108 79,222 +361 0.39% 12,842,487
2007-09-10 2007-09-06 163.909 78,861 -389 0.39% 12,926,010
2007-09-07 2007-09-05 158.505 79,250 -8,744 0.39% 12,561,537
2007-09-06 2007-09-04 162.108 87,994 +4,247 0.43% 14,264,495
2007-09-05 2007-09-03 147.698 83,747 -472 0.41% 12,369,266
2007-09-04 2007-08-31 149.499 84,219 +84 0.41% 12,590,675
2007-09-03 2007-08-30 154.903 84,135 +1,110 0.41% 13,032,747
2007-08-31 2007-08-29 153.102 83,025 +4,553 0.41% 12,711,261
2007-08-30 2007-08-28 156.704 78,472 +860 0.38% 12,296,876
2007-08-29 2007-08-27 167.511 77,612 +222 0.38% 13,000,877
2007-08-28 2007-08-24 171.114 77,390 -333 0.38% 13,242,479
2007-08-27 2007-08-23 163.909 77,723 +7,268 0.38% 12,739,482
2007-08-24 2007-08-22 144.096 70,455 +2,498 0.34% 10,152,258
2007-08-23 2007-08-21 142.294 67,957 -278 0.33% 9,669,903
2007-08-22 2007-08-20 154.903 68,235 +389 0.33% 10,569,793
2007-08-21 2007-08-17 151.300 67,846 -111 0.33% 10,265,128
2007-08-20 2007-08-16 163.909 67,957 +2,248 0.33% 11,138,749
2007-08-17 2007-08-15 190.927 65,709 +4,220 0.32% 12,545,603
2007-08-16 2007-08-14 181.921 61,489 -1,527 0.30% 11,186,124
2007-08-14 2007-08-10 138.692 63,016 +1,388 0.31% 8,739,818
2007-08-13 2007-08-09 147.698 61,628 -2,388 0.30% 9,102,334
2007-08-10 2007-08-08 131.487 64,016 -27 0.31% 8,417,289
2007-08-09 2007-08-07 126.084 64,043 +1,304 0.31% 8,074,777
2007-08-08 2007-08-06 160.306 62,739 +2,915 0.31% 10,057,463
2007-08-07 2007-08-03 183.722 59,824 +750 0.29% 10,990,981
2007-08-06 2007-08-02 198.131 59,074 +805 0.29% 11,704,420
2007-08-03 2007-08-01 216.143 58,269 +2,415 0.28% 12,594,463
2007-08-02 2007-07-31 234.155 55,854 +166 0.27% 13,078,516
2007-07-31 2007-07-27 235.957 55,688 -1,166 0.27% 13,139,951
2007-07-30 2007-07-26 244.963 56,854 -777 0.28% 13,927,102
2007-07-27 2007-07-25 221.547 57,631 -500 0.28% 12,767,977
2007-07-26 2007-07-24 237.758 58,131 +972 0.28% 13,821,098
2007-07-25 2007-07-23 241.360 57,159 +111 0.28% 13,795,907
2007-07-24 2007-07-20 244.963 57,048 +28 0.28% 13,974,625
2007-07-23 2007-07-19 232.354 57,020 +444 0.28% 13,248,837
2007-07-20 2007-07-18 234.155 56,576 +2,498 0.28% 13,247,576
2007-07-19 2007-07-17 250.366 54,078 +750 0.26% 13,539,301
2007-07-18 2007-07-16 259.372 53,328 -250 0.26% 13,831,797
2007-07-16 2007-07-12 268.378 53,578 +305 0.26% 14,379,163
2007-07-13 2007-07-11 262.975 53,273 +139 0.26% 14,009,442
2007-07-12 2007-07-10 270.179 53,134 +944 0.26% 14,355,707
2007-07-11 2007-07-09 273.782 52,190 -28 0.25% 14,288,667
2007-07-10 2007-07-06 261.173 52,218 +1,249 0.26% 13,637,949
2007-07-09 2007-07-05 264.776 50,969 +3,220 0.25% 13,495,354
2007-07-06 2007-07-04 262.975 47,749 -250 0.23% 12,556,771
2007-07-05 2007-07-03 266.577 47,999 -360 0.23% 12,795,426
2007-07-04 2007-06-29 253.969 48,359 -583 0.24% 12,281,665
2007-07-03 2007-06-28 268.378 48,942 +1,138 0.24% 13,134,962
2007-06-29 2007-06-27 289.992 47,804 +555 0.23% 13,862,800
2007-06-28 2007-06-26 295.396 47,249 +916 0.23% 13,957,168
2007-06-27 2007-06-25 298.998 46,333 +333 0.23% 13,853,495
2007-06-26 2007-06-22 293.595 46,000 0.22% 13,505,363

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top