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: EVERBRIGHT SECURITIES INVESTMENT

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.500 1,321,792 +0 0.39% 660,896
2025-10-13 2025-10-09 0.540 1,321,792 +0 0.39% 713,768
2025-10-10 2025-10-08 0.600 1,321,792 +100,000 0.39% 793,075
2025-08-12 2025-08-08 0.550 1,221,792 -2,000 0.36% 671,986
2025-02-21 2025-02-19 0.400 1,223,792 -20,000 0.36% 489,517
2025-02-14 2025-02-12 0.405 1,243,792 -375 0.36% 503,736
2025-01-14 2025-01-10 0.430 1,244,167 -70,000 0.36% 534,992
2024-12-11 2024-12-09 0.335 1,314,167 -100,000 0.38% 440,246
2024-12-10 2024-12-06 0.300 1,414,167 -100,000 0.40% 424,250
2024-03-20 2024-03-18 0.295 1,514,167 -2,500 0.43% 446,679
2024-03-01 2024-02-28 0.194 1,516,667 +10,000 0.43% 294,233
2023-12-21 2023-12-19 0.129 1,506,667 -2,000 0.43% 194,360
2023-10-04 2023-09-29 0.156 1,508,667 -300 0.43% 235,352
2023-09-19 2023-09-15 0.165 1,508,967 -10 0.43% 248,980
2023-02-06 2023-02-02 0.265 1,508,977 +200,000 0.43% 399,879
2022-12-23 2022-12-21 0.280 1,308,977 +110,000 0.37% 366,514
2022-10-21 2022-10-19 0.285 1,198,977 +100 0.34% 341,708
2022-08-12 2022-08-10 0.520 1,198,877 -650 0.34% 623,416
2022-06-30 2022-06-28 0.680 1,199,527 +80,000 0.34% 815,678
2022-06-29 2022-06-27 0.790 1,119,527 -95,000 0.32% 884,426
2022-06-28 2022-06-24 0.450 1,214,527 -30,000 0.35% 546,537
2022-06-27 2022-06-23 0.570 1,244,527 +77,650 0.36% 709,380
2022-06-10 2022-06-08 0.375 1,166,877 -5,000 0.83% 437,579
2022-06-07 2022-06-02 0.390 1,171,877 -4,000 0.84% 457,032
2022-06-02 2022-05-31 0.380 1,175,877 -850 0.84% 446,833
2022-05-18 2022-05-16 0.381 1,176,727 +65,897 0.34% 448,752
2022-03-08 2022-03-04 0.371 1,110,830 +28,320 0.84% 411,854
2022-01-07 2022-01-05 0.434 1,082,510 -944 0.82% 470,158
2022-01-05 2022-01-03 0.434 1,083,454 -4,720 0.82% 470,568
2021-12-30 2021-12-28 0.408 1,088,174 -10 0.82% 443,800
2021-10-11 2021-10-07 0.461 1,088,184 +28,320 0.82% 501,441
2021-08-03 2021-07-30 0.699 1,059,864 +18,880 0.80% 741,007
2021-06-10 2021-06-08 0.868 1,040,984 -3 0.79% 904,074
2021-06-09 2021-06-07 0.982 1,040,987 -127,170 0.79% 1,021,999
2021-06-07 2021-06-03 0.774 1,168,157 +3,178 0.79% 904,247
2021-05-06 2021-05-04 1.303 1,164,979 +5,296 0.79% 1,517,641
2021-05-03 2021-04-29 1.359 1,159,683 +2,543 0.78% 1,576,427
2021-04-14 2021-04-12 1.510 1,157,140 +21,186 0.78% 1,747,744
2021-04-12 2021-04-08 1.529 1,135,954 +42,373 0.77% 1,737,192
2021-03-30 2021-03-26 1.643 1,093,581 +5,297 0.87% 1,796,272
2021-03-22 2021-03-18 1.907 1,088,284 -42,373 0.87% 2,075,227
2020-11-03 2020-10-30 2.001 1,130,657 -3,707 0.90% 2,262,761
2020-09-10 2020-09-08 1.982 1,134,364 +3,707 0.91% 2,248,763
2020-09-01 2020-08-28 1.945 1,130,657 -1 0.90% 2,198,721
2020-08-13 2020-08-11 1.964 1,130,658 +15,890 0.90% 2,220,070
2020-07-14 2020-07-10 2.020 1,114,768 -3,708 0.89% 2,252,010
2020-06-17 2020-06-15 2.077 1,118,476 -79,449 0.89% 2,322,851
2020-06-16 2020-06-12 2.077 1,197,925 -66,737 0.96% 2,487,851
2020-05-08 2020-05-06 2.077 1,264,662 -530 1.01% 2,626,450
2020-05-07 2020-05-05 2.115 1,265,192 -10,593 1.01% 2,675,324
2020-05-06 2020-05-04 2.209 1,275,785 -37,341 1.02% 2,818,158
2020-05-05 2020-04-29 2.322 1,313,126 -37,606 1.05% 3,049,394
2020-01-22 2020-01-20 2.643 1,350,732 -530 1.08% 3,570,255
2019-11-22 2019-11-20 2.832 1,351,262 -12,182 1.08% 3,826,774
2019-11-18 2019-11-14 2.284 1,363,444 +15,890 1.09% 3,114,761
2019-09-09 2019-09-05 2.341 1,347,554 -662 1.08% 3,154,786
2019-09-05 2019-09-03 2.322 1,348,216 -530 1.08% 3,130,881
2019-08-27 2019-08-23 2.436 1,348,746 -31,779 1.08% 3,284,898
2019-08-26 2019-08-22 2.417 1,380,525 -41,844 1.10% 3,336,232
2019-08-07 2019-08-05 1.831 1,422,369 +7,416 1.13% 2,604,870
2019-07-30 2019-07-26 2.077 1,414,953 +10,593 1.13% 2,938,574
2019-07-05 2019-07-03 2.266 1,404,360 -1 1.12% 3,181,718
2019-07-02 2019-06-27 2.266 1,404,361 +89,388 1.12% 3,181,720
2019-06-28 2019-06-26 2.303 1,314,973 -2,119 1.05% 3,028,856
2019-06-10 2019-06-05 2.417 1,317,092 +5,297 1.05% 3,182,937
2019-06-04 2019-05-31 2.643 1,311,795 -477 1.05% 3,467,337
2019-05-30 2019-05-28 2.662 1,312,272 -6,886 1.05% 3,493,373
2019-05-24 2019-05-22 2.832 1,319,158 -34,428 1.05% 3,735,855
2019-05-23 2019-05-21 2.681 1,353,586 -31,779 1.08% 3,628,910
2019-04-03 2019-04-01 3.361 1,385,365 -504 1.11% 4,655,713
2019-03-08 2019-03-06 4.135 1,385,869 +3,708 1.11% 5,730,180
2019-01-29 2019-01-25 3.040 1,382,161 +3,178 1.10% 4,201,327
2018-12-07 2018-12-05 3.417 1,378,983 +10,593 1.10% 4,712,371
2018-11-30 2018-11-28 3.776 1,368,390 +14,301 1.09% 5,167,041
2018-11-12 2018-11-08 3.852 1,354,089 -4,767 1.08% 5,215,301
2018-08-27 2018-08-23 5.192 1,358,856 -10,593 1.24% 7,055,180
2018-08-17 2018-08-15 5.098 1,369,449 -10,593 1.25% 6,980,903
2018-08-16 2018-08-14 5.098 1,380,042 -15,890 1.26% 7,034,902
2018-07-17 2018-07-13 5.098 1,395,932 +10,593 1.27% 7,115,903
2018-07-13 2018-07-11 5.098 1,385,339 +5,297 1.26% 7,061,904
2018-07-11 2018-07-09 5.286 1,380,042 +5,296 1.26% 7,295,454
2018-06-22 2018-06-20 5.947 1,374,746 +22,776 1.25% 8,175,889
2018-06-21 2018-06-19 5.664 1,351,970 +19,597 1.23% 7,657,558
2018-06-20 2018-06-15 4.909 1,332,373 +80,509 1.21% 6,540,353
2018-06-19 2018-06-14 5.947 1,251,864 +1,589 1.14% 7,445,086
2018-06-14 2018-06-12 6.325 1,250,275 +74,152 1.14% 7,907,739
2018-06-12 2018-06-08 6.702 1,176,123 +2,119 1.07% 7,882,847
2018-06-11 2018-06-07 7.269 1,174,004 +2,119 1.07% 8,533,600
2018-06-08 2018-06-06 7.552 1,171,885 +2,118 1.07% 8,850,076
2018-06-06 2018-06-04 7.552 1,169,767 +4,767 1.07% 8,834,080
2018-06-05 2018-06-01 7.835 1,165,000 -52,966 1.06% 9,128,008
2018-06-01 2018-05-30 8.213 1,217,966 -14,301 1.11% 10,002,911
2018-05-23 2018-05-18 8.496 1,232,267 +47,670 1.12% 10,469,340
2018-05-16 2018-05-14 8.213 1,184,597 +26,483 1.08% 9,728,858
2018-05-08 2018-05-04 8.213 1,158,114 +20,127 1.05% 9,511,359
2018-05-07 2018-05-03 8.024 1,137,987 +52,966 1.04% 9,131,208
2018-05-04 2018-05-02 7.269 1,085,021 -3,178 0.99% 7,886,801
2018-04-24 2018-04-20 7.174 1,088,199 +3,178 0.99% 7,807,175
2018-04-06 2018-04-03 6.891 1,085,021 +97,987 0.99% 7,477,097
2018-04-04 2018-03-29 6.891 987,034 +28,072 0.90% 6,801,849
2018-04-03 2018-03-28 6.797 958,962 +30,191 0.87% 6,517,873
2018-03-29 2018-03-27 6.797 928,771 -1,059 0.85% 6,312,671
2018-03-26 2018-03-22 6.891 929,830 +43,961 0.85% 6,407,644
2018-02-13 2018-02-09 6.419 885,869 -5,296 0.81% 5,686,570
2018-02-09 2018-02-07 6.136 891,165 -5,297 0.81% 5,468,188
2018-02-08 2018-02-06 6.608 896,462 +63,560 0.82% 5,923,821
2018-02-01 2018-01-30 7.269 832,902 +3,178 0.76% 6,054,198
2018-01-31 2018-01-29 5.853 829,724 +3,177 0.76% 4,856,209
2018-01-30 2018-01-26 7.269 826,547 +2,119 0.75% 6,008,005
2018-01-29 2018-01-25 8.685 824,428 -3,707 0.75% 7,159,992
2018-01-25 2018-01-23 9.251 828,135 +38,665 0.75% 7,661,243
2018-01-24 2018-01-22 8.402 789,470 +529 0.72% 6,632,811
2018-01-23 2018-01-19 7.646 788,941 -1,589 0.72% 6,032,558
2018-01-22 2018-01-18 8.118 790,530 -39,724 0.72% 6,417,839
2018-01-19 2018-01-17 6.702 830,254 +15,890 0.76% 5,564,694
2018-01-18 2018-01-16 7.080 814,364 +5,296 0.74% 5,765,697
2018-01-17 2018-01-15 7.458 809,068 -21,186 0.74% 6,033,706
2018-01-16 2018-01-12 6.608 830,254 +164,195 0.76% 5,486,318
2018-01-15 2018-01-11 6.230 666,059 -7,945 0.61% 4,149,814
2018-01-12 2018-01-10 6.514 674,004 -100,636 0.61% 4,390,192
2018-01-11 2018-01-09 5.098 774,640 +2,649 0.71% 3,948,805
2018-01-10 2018-01-08 4.720 771,991 -2,649 0.70% 3,643,798
2018-01-08 2018-01-04 4.550 774,640 +7,945 0.71% 3,524,674
2018-01-04 2018-01-02 4.210 766,695 +5,297 0.70% 3,227,970
2017-12-21 2017-12-19 4.626 761,398 -10,593 0.69% 3,521,923
2017-12-20 2017-12-18 4.814 771,991 +10,593 0.70% 3,716,673
2017-12-11 2017-12-07 3.814 761,398 -7,945 0.69% 2,903,789
2017-11-15 2017-11-13 4.078 769,343 -2,648 0.70% 3,137,442
2017-11-09 2017-11-07 4.229 771,991 +2,648 0.70% 3,264,843
2017-11-02 2017-10-31 4.607 769,343 -534,958 0.70% 3,544,148
2017-10-23 2017-10-19 4.814 1,304,301 +530 1.19% 6,279,427
2017-10-16 2017-10-12 4.531 1,303,771 -105,932 1.19% 5,907,647
2017-10-11 2017-10-09 4.814 1,409,703 +94,809 1.28% 6,786,874
2017-10-04 2017-09-29 4.663 1,314,894 +3,708 1.20% 6,131,824
2017-09-29 2017-09-27 4.814 1,311,186 -10,594 1.19% 6,312,574
2017-09-28 2017-09-26 4.909 1,321,780 -18,008 1.20% 6,488,354
2017-09-27 2017-09-25 5.381 1,339,788 +12,712 1.22% 7,209,131
2017-09-20 2017-09-18 4.644 1,327,076 -1,589 1.21% 6,163,578
2017-09-18 2017-09-14 4.342 1,328,665 +1,589 1.21% 5,769,595
2017-09-14 2017-09-12 4.701 1,327,076 +5,296 1.21% 6,238,744
2017-09-07 2017-09-05 4.814 1,321,780 +5,297 1.20% 6,363,578
2017-09-04 2017-08-31 4.814 1,316,483 +5,297 1.20% 6,338,076
2017-09-01 2017-08-30 5.286 1,311,186 +2,118 1.19% 6,931,454
2017-08-31 2017-08-29 5.381 1,309,068 +563,560 1.19% 7,043,833
2017-08-30 2017-08-28 5.475 745,508 +41,843 0.68% 4,081,805
2017-08-29 2017-08-25 4.191 703,665 -3,708 0.64% 2,949,313
2017-08-28 2017-08-24 4.701 707,373 +52,966 0.64% 3,325,445
2017-08-25 2017-08-22 4.305 654,407 -97,987 0.60% 2,816,987
2017-08-21 2017-08-17 2.832 752,394 -794 0.69% 2,130,780
2017-08-17 2017-08-15 2.794 753,188 +20,127 0.69% 2,104,588
2017-08-14 2017-08-10 3.172 733,061 +14,830 0.67% 2,325,152
2017-08-09 2017-08-07 3.285 718,231 -2,648 0.65% 2,359,475
2017-07-19 2017-07-17 3.021 720,879 -8,475 0.66% 2,177,631
2017-07-17 2017-07-13 2.964 729,354 +5,297 0.66% 2,161,922
2017-07-06 2017-07-04 3.210 724,057 +5,297 0.66% 2,323,933
2017-07-04 2017-06-30 3.568 718,760 +10,593 0.65% 2,564,766
2017-07-03 2017-06-29 3.644 708,167 -530 0.64% 2,580,447
2017-06-29 2017-06-27 3.757 708,697 -530 0.65% 2,662,660
2017-06-23 2017-06-21 4.569 709,227 -12,182 0.65% 3,240,430
2017-06-22 2017-06-20 4.909 721,409 -185,381 0.66% 3,541,252
2017-06-19 2017-06-15 5.098 906,790 +15,890 0.83% 4,622,453
2017-06-16 2017-06-14 5.192 890,900 +18,008 0.81% 4,625,553
2017-06-14 2017-06-12 5.475 872,892 +6,886 0.79% 4,779,258
2017-06-13 2017-06-09 4.814 866,006 +10,593 0.79% 4,169,299
2017-06-12 2017-06-08 5.758 855,413 +14,830 0.78% 4,925,810
2017-06-09 2017-06-07 6.136 840,583 +13,242 0.77% 5,157,817
2017-06-08 2017-06-06 6.986 827,341 +1,589 0.75% 5,779,473
2017-06-07 2017-06-05 6.797 825,752 +2,648 0.75% 5,612,471
2017-06-06 2017-06-02 7.646 823,104 +13,242 0.75% 6,293,782
2017-06-05 2017-06-01 8.024 809,862 +5,826 0.74% 6,498,333
2017-05-31 2017-05-26 8.685 804,036 -2,648 0.73% 6,982,892
2017-05-25 2017-05-23 8.307 806,684 +2,648 0.73% 6,701,285
2017-05-24 2017-05-22 8.402 804,036 +2,648 0.73% 6,755,189
2017-05-23 2017-05-19 8.968 801,388 -23,834 0.73% 7,186,848
2017-05-22 2017-05-18 10.006 825,222 +23,834 0.75% 8,257,501
2017-05-19 2017-05-17 8.307 801,388 +2,649 0.73% 6,657,290
2017-05-18 2017-05-16 9.346 798,739 +6,356 0.73% 7,464,695
2017-05-04 2017-04-28 11.706 792,383 -10,594 0.72% 9,275,318
2017-05-02 2017-04-27 12.083 802,977 +10,064 0.73% 9,702,532
2017-04-26 2017-04-24 10.384 792,913 -2,648 0.72% 8,233,609
2017-04-18 2017-04-12 10.573 795,561 +1,059 0.72% 8,411,307
2017-04-13 2017-04-11 11.328 794,502 -40,784 0.72% 9,000,119
2017-04-12 2017-04-10 11.328 835,286 +9,004 0.76% 9,462,120
2017-04-07 2017-04-05 11.894 826,282 -15,890 0.75% 9,828,129
2017-04-05 2017-03-31 11.517 842,172 -2,118 0.77% 9,699,126
2017-04-03 2017-03-30 11.328 844,290 -22,246 0.77% 9,564,117
2017-03-31 2017-03-29 11.328 866,536 +23,835 0.79% 9,816,120
2017-03-29 2017-03-27 11.706 842,701 +1,589 0.77% 9,864,321
2017-03-27 2017-03-23 11.706 841,112 +2,648 0.77% 9,845,721
2017-03-23 2017-03-21 12.083 838,464 +112,288 0.76% 10,131,328
2017-03-22 2017-03-20 12.083 726,176 +530 0.66% 8,774,530
2017-03-21 2017-03-17 12.650 725,646 -530 0.66% 9,179,132
2017-03-20 2017-03-16 12.838 726,176 -2,118 0.66% 9,322,938
2017-03-17 2017-03-15 10.950 728,294 +39,724 0.66% 7,975,111
2017-03-16 2017-03-14 11.328 688,570 -22,246 0.63% 7,800,121
2017-03-15 2017-03-13 13.027 710,816 +148,306 0.65% 9,259,942
2017-03-14 2017-03-10 14.726 562,510 +105,932 0.60% 8,283,747
2017-03-09 2017-03-07 14.915 456,578 +47,140 0.49% 6,809,952
2017-03-08 2017-03-06 15.482 409,438 +3,178 0.44% 6,338,755
2017-03-07 2017-03-03 16.048 406,260 -1,589 0.44% 6,519,660
2017-03-06 2017-03-02 14.538 407,849 +13,771 0.44% 5,929,146
2017-03-02 2017-02-28 13.405 394,078 +59,851 0.42% 5,282,537
2017-03-01 2017-02-27 13.782 334,227 -2,648 0.36% 4,606,450
2017-02-23 2017-02-21 12.838 336,875 +2,648 0.36% 4,324,936
2017-02-21 2017-02-17 12.650 334,227 +6,886 0.36% 4,227,838
2017-02-16 2017-02-14 12.272 327,341 +4,767 0.35% 4,017,129
2017-02-14 2017-02-10 11.517 322,574 -9,534 0.35% 3,715,020
2017-02-13 2017-02-09 12.083 332,108 -10,064 0.36% 4,012,927
2017-02-09 2017-02-07 12.272 342,172 +15,890 0.37% 4,199,135
2017-02-08 2017-02-06 12.083 326,282 +45,022 0.35% 3,942,531
2017-02-07 2017-02-03 10.762 281,260 +52,436 0.30% 3,026,808
2017-02-03 2017-02-01 10.950 228,824 +2,648 0.25% 2,505,714
2017-02-02 2017-01-27 11.328 226,176 -31,779 0.24% 2,562,122
2017-02-01 2017-01-25 10.573 257,955 +55,614 0.28% 2,727,307
2017-01-20 2017-01-18 11.706 202,341 +2,648 0.22% 2,368,523
2017-01-19 2017-01-17 10.573 199,693 +26,483 0.21% 2,111,314
2017-01-18 2017-01-16 9.629 173,210 +5,297 0.19% 1,667,804
2017-01-17 2017-01-13 8.968 167,913 -5,297 0.18% 1,505,844
2017-01-16 2017-01-12 8.118 173,210 -2,648 0.19% 1,406,188
2017-01-13 2017-01-11 7.930 175,858 +5,297 0.19% 1,394,484
2017-01-12 2017-01-10 8.118 170,561 -5,297 0.18% 1,384,682
2017-01-11 2017-01-09 7.552 175,858 +2,648 0.19% 1,328,080
2016-12-21 2016-12-19 6.230 173,210 -2,648 0.19% 1,079,168
2016-12-14 2016-12-12 6.891 175,858 -6,886 0.19% 1,211,873
2016-12-09 2016-12-07 7.080 182,744 +6,886 0.20% 1,293,828
2016-12-06 2016-12-02 7.174 175,858 -50,847 0.19% 1,261,676
2016-12-01 2016-11-29 7.646 226,705 +2,648 0.24% 1,733,477
2016-11-28 2016-11-24 7.552 224,057 +2,648 0.24% 1,692,078
2016-11-25 2016-11-23 7.458 221,409 -2,648 0.24% 1,651,180
2016-11-10 2016-11-08 7.174 224,057 +2,648 0.24% 1,607,475
2016-11-08 2016-11-04 7.835 221,409 -2,648 0.24% 1,734,784
2016-11-01 2016-10-28 8.496 224,057 +2,648 0.24% 1,903,588
2016-10-26 2016-10-24 9.440 221,409 -2,648 0.24% 2,090,101
2016-10-18 2016-10-14 9.251 224,057 +2,648 0.24% 2,072,796
2016-10-17 2016-10-13 9.251 221,409 -2,648 0.24% 2,048,299
2016-10-14 2016-10-12 9.251 224,057 -2,648 0.24% 2,072,796
2016-10-12 2016-10-07 9.346 226,705 -6,356 0.24% 2,118,694
2016-10-11 2016-10-06 9.440 233,061 +6,356 0.25% 2,200,096
2016-09-26 2016-09-22 9.440 226,705 -2,119 0.24% 2,140,095
2016-09-23 2016-09-21 9.440 228,824 +2,119 0.25% 2,160,099
2016-09-21 2016-09-19 10.006 226,705 +2,648 0.24% 2,268,501
2016-08-12 2016-08-10 9.818 224,057 -28,602 0.25% 2,199,702
2016-08-11 2016-08-09 10.384 252,659 -529 0.28% 2,623,611
2016-08-10 2016-08-08 10.384 253,188 +529 0.28% 2,629,104
2016-08-08 2016-08-04 9.818 252,659 -42,902 0.28% 2,480,505
2016-08-04 2016-08-01 10.384 295,561 +4,237 0.33% 3,069,105
2016-08-03 2016-07-29 10.195 291,324 -530 0.33% 2,970,106
2016-08-01 2016-07-28 10.573 291,854 -3,707 0.33% 3,085,714
2016-07-28 2016-07-26 10.573 295,561 +3,178 0.33% 3,124,907
2016-07-27 2016-07-25 10.950 292,383 +529 0.33% 3,201,711
2016-07-22 2016-07-20 11.139 291,854 +2,649 0.33% 3,251,020
2016-07-11 2016-07-07 12.083 289,205 +3,178 0.32% 3,494,522
2016-07-08 2016-07-06 11.894 286,027 -15,890 0.32% 3,402,120
2016-07-07 2016-07-05 10.573 301,917 -6,920 0.34% 3,192,108
2016-06-06 2016-06-02 13.216 308,837 +3,708 0.35% 4,081,590
2016-04-19 2016-04-15 14.726 305,129 -10,593 0.34% 4,493,452
2016-04-18 2016-04-14 13.971 315,722 +10,593 0.35% 4,411,015
2016-04-15 2016-04-13 14.915 305,129 -4,237 0.34% 4,551,060
2016-04-12 2016-04-08 14.160 309,366 -2,649 0.35% 4,380,623
2016-04-11 2016-04-07 13.782 312,015 -5,296 0.35% 4,300,316
2016-04-08 2016-04-06 13.027 317,311 -2,119 0.36% 4,133,674
2016-04-01 2016-03-30 11.139 319,430 -529 0.36% 3,558,195
2016-03-17 2016-03-15 11.328 319,959 -2,649 0.36% 3,624,496
2016-03-16 2016-03-14 11.328 322,608 +2,649 0.36% 3,654,503
2016-03-11 2016-03-09 10.384 319,959 +2,118 0.36% 3,322,454
2016-03-10 2016-03-08 10.006 317,841 -21,186 0.36% 3,180,444
2016-03-09 2016-03-07 10.762 339,027 +4,237 0.38% 3,648,473
2016-03-08 2016-03-04 11.328 334,790 -2,648 0.38% 3,792,501
2016-03-07 2016-03-03 11.517 337,438 -2,649 0.38% 3,886,206
2016-03-04 2016-03-02 11.894 340,087 +2,649 0.38% 4,045,131
2016-03-02 2016-02-29 10.950 337,438 -5,297 0.38% 3,695,081
2016-02-25 2016-02-23 12.461 342,735 -10,593 0.39% 4,270,752
2016-02-24 2016-02-22 11.894 353,328 +10,593 0.40% 4,202,625
2016-02-18 2016-02-16 8.307 342,735 +5,297 0.39% 2,847,168
2016-02-16 2016-02-12 7.835 337,438 -10,594 0.38% 2,643,894
2016-02-15 2016-02-11 9.251 348,032 +10,594 0.42% 3,219,714
2016-02-05 2016-02-03 10.573 337,438 -5,297 0.40% 3,567,664
2016-02-04 2016-02-02 12.083 342,735 +10,593 0.41% 4,141,336
2016-02-01 2016-01-28 13.594 332,142 -6,356 0.40% 4,515,005
2016-01-29 2016-01-27 15.104 338,498 +6,356 0.41% 5,112,674
2016-01-22 2016-01-20 15.482 332,142 -2,648 0.40% 5,142,090
2016-01-19 2016-01-15 19.069 334,790 -1,059 0.40% 6,384,044
2016-01-18 2016-01-14 18.691 335,849 +2,118 0.40% 6,277,421
2016-01-15 2016-01-13 19.446 333,731 -1,059 0.40% 6,489,867
2016-01-14 2016-01-12 19.635 334,790 +1,059 0.40% 6,573,669
2016-01-12 2016-01-08 20.202 333,731 -529 0.40% 6,741,900
2016-01-05 2015-12-31 22.090 334,260 -530 0.40% 7,383,670
2015-12-30 2015-12-28 21.901 334,790 +3,178 0.40% 7,332,169
2015-12-23 2015-12-21 23.411 331,612 -1,059 0.40% 7,763,435
2015-12-22 2015-12-18 23.411 332,671 -10,594 0.40% 7,788,227
2015-12-21 2015-12-17 22.467 343,265 -4,237 0.41% 7,712,203
2015-12-18 2015-12-16 24.355 347,502 -7,945 0.42% 8,463,481
2015-12-17 2015-12-15 25.110 355,447 +530 0.43% 8,925,416
2015-12-16 2015-12-14 25.299 354,917 +15,890 0.43% 8,979,116
2015-12-15 2015-12-11 26.998 339,027 -49,259 0.41% 9,153,187
2015-12-08 2015-12-04 25.488 388,286 -14,830 0.47% 9,896,634
2015-12-04 2015-12-02 24.922 403,116 +63,559 0.48% 10,046,296
2015-12-01 2015-11-27 22.278 339,557 +1,059 0.42% 7,564,787
2015-11-30 2015-11-26 22.467 338,498 -1,059 0.42% 7,605,102
2015-11-27 2015-11-25 22.467 339,557 +1,059 0.42% 7,628,895
2015-11-25 2015-11-23 21.712 338,498 +2,649 0.42% 7,349,469
2015-11-18 2015-11-16 24.733 335,849 -530 0.41% 8,306,486
2015-11-16 2015-11-12 23.600 336,379 +530 0.41% 7,938,544
2015-11-13 2015-11-11 24.922 335,849 -1,589 0.41% 8,369,894
2015-11-05 2015-11-03 19.069 337,438 -10,594 0.42% 6,434,538
2015-11-04 2015-11-02 19.069 348,032 +11,653 0.43% 6,636,553
2015-11-03 2015-10-30 20.957 336,379 -27,542 0.41% 7,049,427
2015-10-30 2015-10-28 22.278 363,921 +32,839 0.45% 8,107,578
2015-10-29 2015-10-27 22.656 331,082 +1,589 0.41% 7,500,994
2015-10-28 2015-10-26 22.656 329,493 +529 0.41% 7,464,993
2015-10-27 2015-10-23 21.712 328,964 +4,238 0.41% 7,142,466
2015-10-26 2015-10-22 25.677 324,726 +5,296 0.40% 8,337,925
2015-10-22 2015-10-19 25.677 319,430 -1,059 0.39% 8,201,940
2015-10-20 2015-10-16 26.432 320,489 -1,589 0.40% 8,471,165
2015-10-19 2015-10-15 26.054 322,078 +2,648 0.40% 8,391,549
2015-10-16 2015-10-14 27.942 319,430 -7,415 0.39% 8,925,641
2015-10-14 2015-10-12 26.621 326,845 +1,059 0.40% 8,700,875
2015-10-13 2015-10-09 25.866 325,786 -529 0.40% 8,426,650
2015-10-12 2015-10-08 25.677 326,315 +27,012 0.40% 8,378,725
2015-10-09 2015-10-07 26.243 299,303 +3,178 0.37% 7,854,668
2015-10-08 2015-10-06 25.299 296,125 +53,496 0.37% 7,491,726
2015-10-07 2015-10-05 26.998 242,629 -15,360 0.30% 6,550,595
2015-10-06 2015-10-02 24.922 257,989 +2,648 0.32% 6,429,499
2015-10-05 2015-09-30 23.034 255,341 +4,714 0.32% 5,881,422
2015-10-02 2015-09-29 22.278 250,627 -2,648 0.31% 5,583,569
2015-09-30 2015-09-25 21.901 253,275 -7,945 0.31% 5,546,925
2015-09-29 2015-09-24 20.579 261,220 +10,593 0.32% 5,375,699
2015-09-25 2015-09-23 20.579 250,627 -15,890 0.31% 5,157,703
2015-09-24 2015-09-22 23.034 266,517 -5,826 0.33% 6,138,846
2015-09-23 2015-09-21 20.390 272,343 +73,623 0.34% 5,553,183
2015-09-22 2015-09-18 18.125 198,720 -3,708 0.25% 3,601,760
2015-09-21 2015-09-17 17.370 202,428 +10,594 0.25% 3,516,093
2015-09-18 2015-09-16 17.181 191,834 -12,183 0.24% 3,295,862
2015-09-17 2015-09-15 15.482 204,017 +10,594 0.25% 3,158,510
2015-09-14 2015-09-10 14.726 193,423 -1,589 0.24% 2,848,424
2015-09-10 2015-09-08 14.915 195,012 -10,594 0.24% 2,908,643
2015-09-08 2015-09-04 14.349 205,606 +6,886 0.25% 2,950,199
2015-09-07 2015-09-02 13.971 198,720 -10,593 0.25% 2,776,357
2015-09-02 2015-08-31 13.405 209,313 +15,890 0.26% 2,805,799
2015-09-01 2015-08-28 13.782 193,423 +5,296 0.25% 2,665,833
2015-08-31 2015-08-27 13.027 188,127 -15,890 0.24% 2,450,768
2015-08-28 2015-08-26 11.517 204,017 +1,060 0.26% 2,349,623
2015-08-26 2015-08-24 11.139 202,957 +26,483 0.26% 2,260,779
2015-08-25 2015-08-21 12.461 176,474 +6,356 0.23% 2,199,007
2015-08-24 2015-08-20 13.405 170,118 +1,059 0.22% 2,280,398
2015-08-19 2015-08-17 14.349 169,059 +5,297 0.24% 2,425,794
2015-08-17 2015-08-13 15.670 163,762 -46,611 0.23% 2,566,216
2015-08-12 2015-08-10 16.803 210,373 -63,559 0.30% 3,534,940
2015-08-11 2015-08-07 16.992 273,932 -6,356 0.39% 4,654,653
2015-08-10 2015-08-06 17.181 280,288 +115,466 0.40% 4,815,572
2015-08-05 2015-08-03 16.803 164,822 -5,826 0.23% 2,769,537
2015-08-03 2015-07-30 16.992 170,648 +1,589 0.24% 2,899,651
2015-07-31 2015-07-29 16.803 169,059 +4,237 0.24% 2,840,732
2015-07-30 2015-07-28 16.426 164,822 -1,059 0.23% 2,707,300
2015-07-29 2015-07-27 15.670 165,881 -1,059 0.24% 2,599,422
2015-07-28 2015-07-24 18.502 166,940 -15,890 0.24% 3,088,791
2015-07-27 2015-07-23 17.370 182,830 +10,593 0.26% 3,175,684
2015-07-17 2015-07-15 15.859 172,237 -12,182 0.25% 2,731,541
2015-07-16 2015-07-14 16.048 184,419 +15,890 0.26% 2,959,556
2015-07-13 2015-07-09 14.160 168,529 +529 0.24% 2,386,371
2015-07-09 2015-07-07 12.083 168,000 +15,890 0.24% 2,029,978
2015-07-08 2015-07-06 14.349 152,110 -4,237 0.22% 2,182,596
2015-07-06 2015-07-02 20.768 156,347 -3,708 0.22% 3,247,014
2015-07-02 2015-06-29 22.090 160,055 +7,415 0.23% 3,535,551
2015-06-30 2015-06-26 24.544 152,640 -2,648 0.22% 3,746,396
2015-06-29 2015-06-25 26.243 155,288 +1,589 0.22% 4,075,254
2015-06-26 2015-06-24 26.054 153,699 +530 0.22% 4,004,535
2015-06-25 2015-06-23 25.110 153,169 -2,119 0.22% 3,846,135
2015-06-23 2015-06-19 23.034 155,288 -688 0.22% 3,576,842
2015-06-22 2015-06-18 23.600 155,976 +264 0.22% 3,681,034
2015-06-19 2015-06-17 21.901 155,712 -5,296 0.22% 3,410,217
2015-06-18 2015-06-16 22.278 161,008 -18,062 0.23% 3,587,001
2015-06-17 2015-06-15 24.166 179,070 -6,356 0.25% 4,327,477
2015-06-16 2015-06-12 19.635 185,426 +2,649 0.26% 3,640,877
2015-06-15 2015-06-11 19.824 182,777 +1,589 0.26% 3,623,371
2015-06-12 2015-06-10 20.768 181,188 -5,297 0.26% 3,762,912
2015-06-10 2015-06-08 17.370 186,485 -57,203 0.27% 3,239,170
2015-06-08 2015-06-04 15.670 243,688 +15,360 0.35% 3,818,688
2015-06-05 2015-06-03 16.426 228,328 +1,059 0.33% 3,750,424
2015-06-04 2015-06-02 16.048 227,269 +4,767 0.32% 3,647,213
2015-06-03 2015-06-01 15.670 222,502 -48,729 0.32% 3,486,695
2015-06-01 2015-05-28 14.538 271,231 -8,474 0.46% 3,943,048
2015-05-29 2015-05-27 13.782 279,705 +15,890 0.48% 3,855,006
2015-05-28 2015-05-26 14.349 263,815 +26,483 0.45% 3,785,429
2015-05-22 2015-05-20 14.160 237,332 -21,716 0.41% 3,360,621
2015-05-21 2015-05-19 11.328 259,048 +5,296 0.44% 2,934,496
2015-05-19 2015-05-15 10.950 253,752 -31,780 0.43% 2,778,686
2015-05-18 2015-05-14 11.139 285,532 -15,889 0.49% 3,180,598
2015-05-14 2015-05-12 11.139 301,421 -3,178 0.51% 3,357,589
2015-05-11 2015-05-07 10.950 304,599 -27,013 0.52% 3,335,481
2015-05-08 2015-05-06 11.517 331,612 +104,343 0.57% 3,819,109
2015-05-07 2015-05-05 10.384 227,269 -18,538 0.39% 2,359,961
2015-05-06 2015-05-04 11.328 245,807 +20,657 0.42% 2,784,502
2015-05-05 2015-04-30 11.894 225,150 -32,309 0.38% 2,678,024
2015-05-04 2015-04-29 10.195 257,459 +14,300 0.44% 2,624,846
2015-04-30 2015-04-28 10.573 243,159 +66,738 0.42% 2,570,871
2015-04-29 2015-04-27 7.080 176,421 -4,238 0.30% 1,249,061
2015-04-24 2015-04-22 5.570 180,659 +6 0.31% 1,006,198
2015-04-20 2015-04-16 6.230 180,653 -689 0.31% 1,125,540
2015-04-13 2015-04-09 6.419 181,342 -4,237 0.31% 1,164,071
2015-04-09 2015-04-02 6.419 185,579 -5,297 0.32% 1,191,269
2015-02-09 2015-02-05 3.908 190,876 +530 0.33% 745,974
2015-01-08 2015-01-06 3.833 190,346 -2,648 0.33% 729,528
2015-01-05 2014-12-31 4.248 192,994 -1,589 0.33% 819,839
2015-01-02 2014-12-29 4.531 194,583 +5,296 0.33% 881,694
2014-09-26 2014-09-24 6.042 189,287 +5,297 0.32% 1,143,596
2014-09-17 2014-09-15 5.853 183,990 -27 0.31% 1,076,857
2014-09-10 2014-09-05 6.136 184,017 -715 0.31% 1,129,128
2014-09-08 2014-09-04 5.853 184,732 +1,059 0.32% 1,081,199
2014-09-05 2014-09-03 5.853 183,673 +1,589 0.31% 1,075,001
2014-08-27 2014-08-25 7.080 182,084 +2,119 0.31% 1,289,155
2014-08-26 2014-08-22 7.080 179,965 -265 0.31% 1,274,152
2014-08-19 2014-08-15 7.269 180,230 +10,593 0.31% 1,310,056
2014-07-17 2014-07-15 8.024 169,637 -10,593 0.29% 1,361,167
2014-07-10 2014-07-08 8.024 180,230 +1,059 0.31% 1,446,166
2014-07-03 2014-06-30 7.646 179,171 -238 0.31% 1,370,013
2014-06-24 2014-06-20 7.646 179,409 +1,059 0.31% 1,371,833
2014-06-10 2014-06-06 8.024 178,350 +21,187 0.31% 1,431,080
2014-06-06 2014-06-04 7.930 157,163 +10,593 0.27% 1,246,240
2014-06-05 2014-06-03 9.440 146,570 +530 0.25% 1,383,621
2014-05-19 2014-05-15 10.950 146,040 +16,949 0.25% 1,599,196
2014-05-15 2014-05-13 10.573 129,091 -159 0.22% 1,364,853
2014-05-14 2014-05-12 10.573 129,250 -80 0.22% 1,366,534
2014-04-25 2014-04-23 10.950 129,330 -5,296 0.22% 1,416,215
2014-04-24 2014-04-22 10.950 134,626 -5,297 0.23% 1,474,209
2014-04-22 2014-04-16 11.328 139,923 -2,648 0.24% 1,585,048
2014-04-15 2014-04-11 11.328 142,571 -2,119 0.26% 1,615,044
2014-04-11 2014-04-09 11.517 144,690 +1,589 0.26% 1,666,366
2014-04-08 2014-04-04 11.517 143,101 -2,648 0.26% 1,648,066
2014-04-07 2014-04-03 11.328 145,749 +2,648 0.26% 1,651,045
2014-03-20 2014-03-18 12.083 143,101 -5,641 0.26% 1,729,118
2014-03-19 2014-03-17 10.950 148,742 +5,297 0.27% 1,628,784
2014-03-17 2014-03-13 11.139 143,445 -5,297 0.26% 1,597,863
2014-03-12 2014-03-10 11.328 148,742 +5,827 0.27% 1,684,949
2014-03-07 2014-03-05 10.762 142,915 -15,890 0.26% 1,537,994
2014-03-04 2014-02-28 11.894 158,805 +15,890 0.28% 1,888,890
2014-02-27 2014-02-25 11.894 142,915 -4,238 0.26% 1,699,888
2014-02-26 2014-02-24 12.461 147,153 -529 0.26% 1,833,644
2014-02-21 2014-02-19 12.838 147,682 -1,854 0.26% 1,896,001
2014-02-20 2014-02-18 12.083 149,536 +1,059 0.27% 1,806,873
2014-02-18 2014-02-14 12.272 148,477 +10,593 0.27% 1,822,110
2014-02-13 2014-02-11 12.083 137,884 +3,178 0.25% 1,666,080
2014-02-12 2014-02-10 13.027 134,706 -26,483 0.24% 1,754,842
2014-02-11 2014-02-07 12.838 161,189 -103,284 0.29% 2,069,409
2014-02-10 2014-02-06 13.216 264,473 -10,593 0.47% 3,495,275
2014-02-07 2014-02-05 13.216 275,066 +23,305 0.49% 3,635,272
2014-02-06 2014-02-04 13.782 251,761 -2,118 0.45% 3,469,871
2014-02-05 2014-01-30 12.838 253,879 -3,178 0.46% 3,259,400
2014-01-29 2014-01-27 11.894 257,057 +31,779 0.46% 3,057,539
2014-01-28 2014-01-24 12.272 225,278 -9,004 0.40% 2,764,612
2014-01-27 2014-01-23 13.216 234,282 -19,068 0.42% 3,096,271
2014-01-24 2014-01-22 11.517 253,350 +60,382 0.45% 2,917,781
2014-01-22 2014-01-20 11.328 192,968 +2,648 0.35% 2,185,942
2014-01-21 2014-01-17 10.573 190,320 +59,852 0.34% 2,012,215
2014-01-20 2014-01-16 11.894 130,468 +7,415 0.23% 1,551,839
2013-12-27 2013-12-20 8.118 123,053 +2,648 0.22% 998,993
2013-12-12 2013-12-10 8.496 120,405 -5,296 0.22% 1,022,961
2013-12-10 2013-12-06 8.968 125,701 -17,479 0.23% 1,127,287
2013-12-04 2013-12-02 7.930 143,180 -4,767 0.26% 1,135,360
2013-12-03 2013-11-29 7.930 147,947 +13,983 0.27% 1,173,161
2013-11-29 2013-11-27 8.496 133,964 +16,949 0.24% 1,138,158
2013-11-26 2013-11-22 8.874 117,015 -23,305 0.21% 1,038,344
2013-11-25 2013-11-21 7.835 140,320 -11,653 0.25% 1,099,435
2013-11-21 2013-11-19 8.213 151,973 +11,653 0.27% 1,248,124
2013-11-20 2013-11-18 7.930 140,320 +5,296 0.25% 1,112,681
2013-11-19 2013-11-15 8.968 135,024 -5,826 0.24% 1,210,895
2013-11-18 2013-11-14 9.062 140,850 +5,826 0.25% 1,276,439
2013-11-15 2013-11-13 9.157 135,024 -7,415 0.24% 1,236,388
2013-11-14 2013-11-12 9.062 142,439 +5,297 0.26% 1,290,839
2013-11-13 2013-11-11 8.874 137,142 -10,064 0.25% 1,216,943
2013-11-12 2013-11-08 7.835 147,206 +11,653 0.27% 1,153,388
2013-11-11 2013-11-07 7.646 135,553 -44,492 0.24% 1,036,492
2013-11-08 2013-11-06 7.174 180,045 +27,013 0.32% 1,291,715
2013-11-07 2013-11-05 7.741 153,032 +10,593 0.28% 1,184,590
2013-11-06 2013-11-04 6.702 142,439 -24,364 0.26% 954,683
2013-11-05 2013-11-01 5.664 166,803 +5,296 0.30% 944,772
2013-11-04 2013-10-31 5.664 161,507 +21,187 0.29% 914,776
2013-11-01 2013-10-30 5.664 140,320 -5,297 0.25% 794,772
2013-10-31 2013-10-29 5.475 145,617 +1,589 0.26% 797,282
2013-10-30 2013-10-28 5.664 144,028 +20,657 0.26% 815,775
2013-10-25 2013-10-23 5.098 123,371 -7,945 0.22% 628,896
2013-10-11 2013-10-09 5.098 131,316 -530 0.24% 669,396
2013-10-04 2013-10-02 4.909 131,846 -6,885 0.24% 647,206
2013-10-02 2013-09-27 5.098 138,731 -1,059 0.25% 707,195
2013-09-30 2013-09-26 5.003 139,790 -2,649 0.25% 699,397
2013-09-26 2013-09-24 5.098 142,439 -32,839 0.26% 726,097
2013-09-25 2013-09-23 4.720 175,278 +42,373 0.32% 827,312
2013-09-23 2013-09-18 4.607 132,905 -531 0.24% 612,256
2013-09-16 2013-09-12 4.229 133,436 +5,297 0.24% 564,317
2013-09-12 2013-09-10 4.305 128,139 -7,945 0.23% 551,592
2013-09-11 2013-09-09 4.418 136,084 -10,593 0.25% 601,208
2013-09-10 2013-09-06 4.305 146,677 -26,483 0.26% 631,392
2013-08-19 2013-08-15 4.078 173,160 -10,594 0.31% 706,160
2013-08-16 2013-08-13 4.135 183,754 -15,889 0.33% 759,771
2013-08-15 2013-08-12 4.116 199,643 -4,238 0.36% 821,699
2013-08-13 2013-08-09 4.059 203,881 -11,652 0.37% 827,594
2013-07-29 2013-07-25 3.889 215,533 -5,297 0.39% 838,268
2013-07-24 2013-07-22 3.814 220,830 +5,297 0.40% 842,193
2013-07-11 2013-07-09 4.154 215,533 -4,767 0.39% 895,238
2013-07-10 2013-07-08 4.078 220,300 -11,123 0.40% 898,401
2013-07-09 2013-07-05 4.248 231,423 -10,593 0.42% 983,085
2013-07-08 2013-07-04 4.210 242,016 +59,851 0.44% 1,018,945
2013-07-05 2013-07-03 4.286 182,165 +21,187 0.33% 780,715
2013-07-02 2013-06-27 4.021 160,978 -18,538 0.29% 647,363
2013-06-26 2013-06-24 3.870 179,516 +15,889 0.32% 694,799
2013-06-25 2013-06-21 3.795 163,627 -2,648 0.30% 620,945
2013-06-21 2013-06-19 3.908 166,275 -27,013 0.30% 649,829
2013-06-20 2013-06-18 4.154 193,288 +31,780 0.35% 802,841
2013-06-14 2013-06-11 3.398 161,508 -8,474 0.29% 548,869
2013-06-11 2013-06-07 3.738 169,982 -27,543 0.31% 635,434
2013-06-10 2013-06-06 3.946 197,525 +11,653 0.36% 779,418
2013-06-07 2013-06-05 4.003 185,872 -13,242 0.34% 743,964
2013-06-06 2013-06-04 3.908 199,114 -10,593 0.36% 778,169
2013-06-05 2013-06-03 3.852 209,707 -5,297 0.38% 807,691
2013-05-31 2013-05-29 3.870 215,004 -33,898 0.39% 832,151
2013-05-30 2013-05-28 4.003 248,902 +63,559 0.45% 996,245
2013-05-29 2013-05-27 4.720 185,343 +6,886 0.33% 874,819
2013-05-28 2013-05-24 3.814 178,457 -1,059 0.32% 680,592
2013-05-27 2013-05-23 3.965 179,516 +15,889 0.32% 711,745
2013-05-23 2013-05-21 4.512 163,627 -14,565 0.30% 738,337
2013-05-22 2013-05-20 4.493 178,192 +46,610 0.32% 800,695
2013-05-20 2013-05-15 4.154 131,582 -1,059 0.24% 546,539
2013-05-16 2013-05-14 4.909 132,641 -22,776 0.24% 651,108
2013-05-15 2013-05-13 3.115 155,417 +31,780 0.28% 484,155
2013-05-02 2013-04-29 2.360 123,637 -5,297 0.22% 291,783
2013-04-10 2013-04-08 2.039 128,934 +5,297 0.23% 262,902
2013-04-09 2013-04-05 1.926 123,637 -530 0.22% 238,095
2013-03-18 2013-03-14 2.058 124,167 +530 0.22% 255,526
2012-12-14 2012-12-12 2.738 123,637 -4,767 0.22% 338,469
2012-12-07 2012-12-05 2.530 128,404 -5,297 0.23% 324,852
2012-12-06 2012-12-04 2.587 133,701 -265 0.24% 345,826
2012-12-04 2012-11-30 2.284 133,966 -158 0.24% 306,043
2012-11-29 2012-11-27 1.888 134,124 +18,988 0.24% 253,226
2012-11-12 2012-11-08 2.096 115,136 -264 0.31% 241,288
2012-11-09 2012-11-07 2.303 115,400 -530 0.31% 265,808
2012-11-06 2012-11-02 2.454 115,930 -1,060 0.31% 284,539
2012-11-02 2012-10-31 2.089 116,990 -159 0.32% 244,437
2012-11-01 2012-10-30 2.468 117,149 -5,645 0.32% 289,081
2012-10-31 2012-10-29 2.432 122,794 +1,665 0.32% 298,588
2012-10-25 2012-10-22 2.594 121,129 -277 0.31% 314,175
2012-10-19 2012-10-17 2.846 121,406 -1,666 0.31% 345,508
2012-10-12 2012-10-10 2.666 123,072 +2,221 0.32% 328,082
2012-10-10 2012-10-08 2.702 120,851 +3,775 0.31% 326,514
2012-10-05 2012-10-03 2.882 117,076 -1,017,041 0.30% 337,403
2012-09-19 2012-09-17 3.242 1,134,117 +1,020,705 2.93% 3,676,979
2012-09-18 2012-09-14 3.062 113,412 -55 0.29% 347,271
2012-09-17 2012-09-13 3.242 113,467 +2,776 0.29% 367,877
2012-09-12 2012-09-10 2.702 110,691 -2,054 0.29% 299,064
2012-09-07 2012-09-05 2.702 112,745 +5,496 0.29% 304,614
2012-09-06 2012-09-04 3.242 107,249 -2,721 0.28% 347,718
2012-09-05 2012-09-03 3.963 109,970 +5,497 0.28% 435,770
2012-08-31 2012-08-29 5.043 104,473 -28 0.27% 526,894
2012-08-29 2012-08-27 5.223 104,501 +1,666 0.27% 545,857
2012-08-27 2012-08-23 5.043 102,835 +555 0.27% 518,633
2012-08-21 2012-08-17 5.944 102,280 -1,721 0.26% 607,947
2012-08-20 2012-08-16 5.404 104,001 -1,388 0.27% 561,978
2012-08-14 2012-08-10 9.726 105,389 -389 0.27% 1,025,061
2012-08-10 2012-08-08 10.267 105,778 -1,166 0.27% 1,086,003
2012-08-09 2012-08-07 10.807 106,944 +1,111 0.28% 1,155,762
2012-08-08 2012-08-06 11.348 105,833 +277 0.27% 1,200,943
2012-08-06 2012-08-02 12.428 105,556 -2,026 0.27% 1,311,876
2012-08-03 2012-08-01 12.428 107,582 -1,111 0.28% 1,337,056
2012-08-01 2012-07-30 12.428 108,693 +2,388 0.28% 1,350,864
2012-07-31 2012-07-27 12.428 106,305 -667 0.27% 1,321,185
2012-07-30 2012-07-26 11.708 106,972 -2,220 0.28% 1,252,404
2012-07-27 2012-07-25 12.428 109,192 -16,128 0.28% 1,357,065
2012-07-26 2012-07-24 12.969 125,320 +1,110 0.32% 1,625,226
2012-07-23 2012-07-19 13.689 124,210 -3,859 0.32% 1,700,321
2012-07-20 2012-07-18 13.869 128,069 -16,655 0.33% 1,776,215
2012-07-19 2012-07-17 12.608 144,724 -16,101 0.37% 1,824,733
2012-01-30 2012-01-26 21.074 160,825 +1 0.42% 3,389,224
2011-07-12 2011-07-08 21.074 160,824 -167 0.42% 3,389,203
2011-04-27 2011-04-21 21.074 160,991 -1 0.42% 3,392,722
2011-03-29 2011-03-25 21.074 160,992 +6,662 0.42% 3,392,743
2011-03-08 2011-03-04 21.074 154,330 -56 0.40% 3,252,348
2010-12-20 2010-12-16 21.074 154,386 +111 0.40% 3,253,528
2010-12-15 2010-12-13 21.074 154,275 -333 0.40% 3,251,189
2010-09-13 2010-09-09 21.074 154,608 -333 0.40% 3,258,207
2010-09-06 2010-09-02 21.074 154,941 -555 0.40% 3,265,224
2010-09-01 2010-08-30 21.074 155,496 +1,110 0.40% 3,276,921
2010-08-31 2010-08-27 21.614 154,386 -333 0.40% 3,336,952
2010-08-30 2010-08-26 20.714 154,719 +5,552 0.40% 3,204,810
2010-08-27 2010-08-25 20.354 149,167 -1,776 0.39% 3,036,072
2010-08-26 2010-08-24 20.173 150,943 -9,994 0.39% 3,045,032
2010-08-25 2010-08-23 21.794 160,937 -277 0.42% 3,507,536
2010-08-24 2010-08-20 23.416 161,214 +5,218 0.42% 3,774,913
2010-08-23 2010-08-19 23.235 155,996 +15,768 0.40% 3,624,633
2010-08-20 2010-08-18 24.856 140,228 +10,049 0.36% 3,485,577
2010-08-19 2010-08-17 23.235 130,179 -556 0.34% 3,024,764
2010-08-18 2010-08-16 21.434 130,735 +1,832 0.34% 2,802,203
2010-08-17 2010-08-13 19.093 128,903 -277 0.33% 2,461,103
2010-08-16 2010-08-12 18.913 129,180 +722 0.33% 2,443,123
2010-08-12 2010-08-10 16.751 128,458 +1,110 0.33% 2,151,815
2010-08-11 2010-08-09 17.291 127,348 -305 0.33% 2,202,035
2010-08-10 2010-08-06 17.652 127,653 -1,111 0.33% 2,253,294
2010-08-06 2010-08-04 16.751 128,764 +1,111 0.33% 2,156,941
2010-08-05 2010-08-03 17.111 127,653 -4,220 0.33% 2,184,316
2010-08-03 2010-07-30 16.391 131,873 +1,666 0.34% 2,161,514
2010-07-29 2010-07-27 16.391 130,207 -944 0.34% 2,134,207
2010-07-28 2010-07-26 15.851 131,151 +944 0.34% 2,078,811
2010-07-27 2010-07-23 16.571 130,207 +555 0.34% 2,157,660
2010-07-26 2010-07-22 16.391 129,652 -833 0.34% 2,125,110
2010-07-21 2010-07-19 15.851 130,485 -666 0.34% 2,068,255
2010-07-20 2010-07-16 16.211 131,151 +1,110 0.34% 2,126,057
2010-07-19 2010-07-15 16.391 130,041 -1,554 0.34% 2,131,486
2010-07-16 2010-07-14 16.391 131,595 -333 0.34% 2,156,958
2010-07-15 2010-07-13 18.372 131,928 -2,804 0.34% 2,423,807
2010-07-14 2010-07-12 14.950 134,732 -1,110 0.35% 2,014,233
2010-07-13 2010-07-09 14.229 135,842 -3,415 0.35% 1,932,956
2010-07-12 2010-07-08 12.969 139,257 -6,551 0.36% 1,805,969
2010-07-09 2010-07-07 14.770 145,808 +1,110 0.38% 2,153,555
2010-07-08 2010-07-06 15.670 144,698 -111 0.37% 2,267,476
2010-06-24 2010-06-22 16.931 144,809 +1,610 0.37% 2,451,795
2010-06-22 2010-06-18 17.472 143,199 +2,221 0.37% 2,501,915
2010-06-21 2010-06-17 18.012 140,978 -3,053 0.36% 2,539,289
2010-06-18 2010-06-15 18.012 144,031 -3,026 0.37% 2,594,280
2010-06-15 2010-06-11 18.012 147,057 +527 0.38% 2,648,784
2010-06-11 2010-06-09 18.012 146,530 -3,830 0.38% 2,639,292
2010-06-10 2010-06-08 17.832 150,360 +2,831 0.39% 2,681,195
2010-06-09 2010-06-07 18.012 147,529 +264 0.38% 2,657,286
2010-06-04 2010-06-02 19.273 147,265 +361 0.38% 2,838,208
2010-06-02 2010-05-31 19.633 146,904 -10,577 0.38% 2,884,171
2010-06-01 2010-05-28 19.093 157,481 +555 0.41% 3,006,733
2010-05-31 2010-05-27 19.093 156,926 -166 0.41% 2,996,137
2010-05-28 2010-05-26 18.012 157,092 -555 0.41% 2,829,534
2010-05-26 2010-05-24 18.372 157,647 -555 0.41% 2,896,321
2010-05-25 2010-05-20 16.931 158,202 +3,164 0.41% 2,678,556
2010-05-24 2010-05-19 18.552 155,038 -916 0.40% 2,876,313
2010-05-19 2010-05-17 20.173 155,954 +527 0.40% 3,146,121
2010-05-18 2010-05-14 21.614 155,427 +556 0.40% 3,359,453
2010-05-14 2010-05-12 21.794 154,871 -556 0.40% 3,375,330
2010-05-13 2010-05-11 23.235 155,427 -2,775 0.40% 3,611,412
2010-05-12 2010-05-10 23.416 158,202 -1,388 0.41% 3,704,385
2010-05-11 2010-05-07 22.515 159,590 -3,887 0.41% 3,593,160
2010-05-10 2010-05-06 23.055 163,477 -4,275 0.42% 3,769,011
2010-05-07 2010-05-05 25.217 167,752 +5,552 0.43% 4,230,158
2010-05-06 2010-05-04 28.279 162,200 -5,385 0.42% 4,586,816
2010-05-05 2010-05-03 25.037 167,585 -292 0.43% 4,195,761
2010-05-03 2010-04-29 25.037 167,877 -555 0.43% 4,203,072
2010-04-30 2010-04-28 26.117 168,432 +7,051 0.44% 4,398,995
2010-04-29 2010-04-27 27.738 161,381 +4,442 0.42% 4,476,452
2010-04-28 2010-04-26 28.279 156,939 -1,499 0.41% 4,438,042
2010-04-27 2010-04-23 28.999 158,438 +17,072 0.41% 4,594,583
2010-04-26 2010-04-22 30.080 141,366 +13,574 0.37% 4,252,284
2010-04-16 2010-04-14 26.658 127,792 +3,387 0.33% 3,406,640
2010-04-15 2010-04-13 25.937 124,405 -10,271 0.32% 3,226,719
2010-04-14 2010-04-12 26.478 134,676 -2,499 0.35% 3,565,894
2010-04-09 2010-04-07 24.316 137,175 +6,218 0.35% 3,335,566
2010-04-07 2010-03-31 25.037 130,957 -250 0.34% 3,278,720
2010-04-01 2010-03-30 25.757 131,207 -3,747 0.34% 3,379,511
2010-03-31 2010-03-29 26.117 134,954 +12,769 0.35% 3,524,639
2010-03-30 2010-03-26 24.856 122,185 +6,385 0.32% 3,037,091
2010-03-29 2010-03-25 25.037 115,800 -555 0.30% 2,899,240
2010-03-26 2010-03-24 25.937 116,355 +3,331 0.30% 3,017,925
2010-03-25 2010-03-23 26.297 113,024 -6,107 0.29% 2,972,243
2010-03-24 2010-03-22 24.316 119,131 +2,776 0.31% 2,896,806
2010-03-23 2010-03-19 25.757 116,355 +3,886 0.30% 2,996,967
2010-03-22 2010-03-18 26.838 112,469 -1,499 0.29% 3,018,422
2010-03-19 2010-03-17 26.117 113,968 +2,943 0.29% 2,976,540
2010-03-18 2010-03-16 28.279 111,025 -667 0.29% 3,139,650
2010-03-17 2010-03-15 28.999 111,692 +1,777 0.29% 3,238,984
2010-03-16 2010-03-12 28.099 109,915 +722 0.28% 3,088,463
2010-03-15 2010-03-11 27.738 109,193 +11,797 0.28% 3,028,840
2010-03-12 2010-03-10 23.956 97,396 +722 0.25% 2,333,209
2010-03-11 2010-03-09 23.235 96,674 +777 0.25% 2,246,261
2010-03-10 2010-03-08 23.776 95,897 -15,378 0.25% 2,280,026
2010-03-09 2010-03-05 24.676 111,275 +6,995 0.29% 2,745,864
2010-03-05 2010-03-03 19.993 104,280 +2,804 0.27% 2,084,898
2010-03-03 2010-03-01 20.173 101,476 -333 0.26% 2,047,115
2010-03-01 2010-02-25 20.714 101,809 +333 0.26% 2,108,846
2010-02-26 2010-02-24 20.534 101,476 +2,220 0.26% 2,083,670
2010-02-12 2010-02-10 22.875 99,256 +861 0.26% 2,270,499
2010-02-10 2010-02-08 21.614 98,395 +278 0.25% 2,126,743
2010-02-03 2010-02-01 25.037 98,117 +555 0.25% 2,456,518
2010-02-02 2010-01-29 23.055 97,562 -555 0.25% 2,249,321
2010-02-01 2010-01-28 22.515 98,117 -3,443 0.25% 2,209,099
2010-01-27 2010-01-25 25.577 101,560 -277 0.26% 2,597,598
2010-01-26 2010-01-22 26.838 101,837 -1,388 0.28% 2,733,082
2010-01-22 2010-01-20 28.279 103,225 +4,441 0.29% 2,919,076
2010-01-21 2010-01-19 28.819 98,784 -166 0.28% 2,846,869
2010-01-19 2010-01-15 28.639 98,950 +166 0.28% 2,833,830
2010-01-18 2010-01-14 30.620 98,784 +2,221 0.28% 3,024,798
2010-01-15 2010-01-13 31.521 96,563 +2,722 0.27% 3,043,755
2010-01-14 2010-01-12 32.422 93,841 -3,165 0.26% 3,042,468
2010-01-13 2010-01-11 32.061 97,006 -111 0.27% 3,110,136
2010-01-11 2010-01-07 32.241 97,117 -3,886 0.27% 3,131,188
2010-01-08 2010-01-06 32.962 101,003 +5,163 0.28% 3,329,248
2010-01-07 2010-01-05 31.161 95,840 -499 0.27% 2,986,440
2010-01-06 2010-01-04 32.241 96,339 +1,388 0.27% 3,106,104
2010-01-05 2009-12-31 32.241 94,951 -5,053 0.26% 3,061,353
2010-01-04 2009-12-29 33.862 100,004 +7,884 0.28% 3,386,383
2009-12-30 2009-12-28 32.061 92,120 +4,219 0.26% 2,953,485
2009-12-29 2009-12-24 29.720 87,901 -1,054 0.25% 2,612,393
2009-12-23 2009-12-21 27.738 88,955 +2,220 0.25% 2,467,470
2009-12-22 2009-12-18 28.819 86,735 -277 0.25% 2,499,627
2009-12-21 2009-12-17 27.198 87,012 -1,166 0.25% 2,366,557
2009-12-18 2009-12-16 29.540 88,178 -1,499 0.25% 2,604,743
2009-12-17 2009-12-15 32.422 89,677 +1,388 0.25% 2,907,464
2009-12-16 2009-12-14 30.260 88,289 +1,665 0.25% 2,671,632
2009-12-15 2009-12-11 32.962 86,624 -6,884 0.25% 2,855,290
2009-12-14 2009-12-10 34.583 93,508 -3,609 0.26% 3,233,783
2009-12-11 2009-12-09 36.204 97,117 -17,266 0.28% 3,516,027
2009-12-10 2009-12-08 32.061 114,383 -6,718 0.32% 3,667,265
2009-12-09 2009-12-07 31.161 121,101 +11,160 0.34% 3,773,590
2009-12-08 2009-12-04 24.316 109,941 -2,665 0.31% 2,673,341
2009-12-03 2009-12-01 29.179 112,606 -2,055 0.32% 3,285,772
2009-12-02 2009-11-30 25.397 114,661 -22,374 0.32% 2,912,029
2009-12-01 2009-11-27 23.776 137,035 -14,323 0.39% 3,258,114
2009-11-27 2009-11-25 21.254 151,358 -1,111 0.43% 3,216,979
2009-11-26 2009-11-24 21.074 152,469 +4,941 0.43% 3,213,130
2009-11-25 2009-11-23 22.515 147,528 +8,828 0.42% 3,321,584
2009-11-24 2009-11-20 22.515 138,700 -7,384 0.39% 3,122,823
2009-11-23 2009-11-19 19.453 146,084 -3,720 0.41% 2,841,759
2009-11-20 2009-11-18 17.832 149,804 +7,634 0.42% 2,671,280
2009-11-19 2009-11-17 18.913 142,170 +1,610 0.40% 2,688,797
2009-11-18 2009-11-16 20.714 140,560 +3,831 0.40% 2,911,524
2009-11-17 2009-11-13 17.832 136,729 -1,277 0.39% 2,438,129
2009-11-13 2009-11-11 17.472 138,006 +166 0.39% 2,411,185
2009-11-10 2009-11-06 17.111 137,840 -36,087 0.39% 2,358,629
2009-11-09 2009-11-05 18.012 173,927 -1,332 0.49% 3,132,765
2009-11-05 2009-11-03 16.931 175,259 -35,005 0.50% 2,967,352
2009-11-04 2009-11-02 16.211 210,264 -22,457 0.60% 3,408,539
2009-11-02 2009-10-29 18.012 232,721 -43,860 0.66% 4,191,760
2009-10-28 2009-10-23 18.012 276,581 -1,110 0.78% 4,981,764
2009-10-22 2009-10-20 15.851 277,691 +555 0.79% 4,401,547
2009-10-20 2009-10-16 15.670 277,136 -56 0.79% 4,342,832
2009-10-19 2009-10-15 15.490 277,192 +1,611 0.79% 4,293,782
2009-10-15 2009-10-13 16.211 275,581 -278 0.78% 4,467,377
2009-10-05 2009-09-30 16.391 275,859 +555 0.78% 4,521,571
2009-09-28 2009-09-24 18.732 275,304 -1,665 0.78% 5,157,114
2009-09-23 2009-09-21 19.633 276,969 +555 0.78% 5,437,741
2009-09-18 2009-09-16 20.173 276,414 -2,776 0.78% 5,576,207
2009-09-16 2009-09-14 20.534 279,190 +2,776 0.79% 5,732,783
2009-09-15 2009-09-11 22.155 276,414 +555 0.78% 6,123,870
2009-09-14 2009-09-10 20.354 275,859 +111 0.78% 5,614,698
2009-09-11 2009-09-09 20.894 275,748 +555 0.78% 5,761,442
2009-09-09 2009-09-07 20.173 275,193 +555 0.78% 5,551,575
2009-09-07 2009-09-03 21.614 274,638 -555 0.78% 5,936,120
2009-09-03 2009-09-01 18.913 275,193 -11,548 0.78% 5,204,602
2009-09-02 2009-08-31 18.012 286,741 +1,666 0.81% 5,164,766
2009-08-25 2009-08-21 20.714 285,075 +555 0.81% 5,904,971
2009-08-24 2009-08-20 21.614 284,520 -5,247 0.81% 6,149,713
2009-08-21 2009-08-19 20.894 289,767 -4,441 0.82% 6,054,353
2009-08-19 2009-08-17 19.993 294,208 -2,776 0.83% 5,882,180
2009-08-18 2009-08-14 21.254 296,984 -6,107 0.84% 6,312,129
2009-08-17 2009-08-13 21.614 303,091 +555 0.86% 6,551,113
2009-08-14 2009-08-12 21.434 302,536 +195 0.86% 6,484,625
2009-08-11 2009-08-07 22.335 302,341 +555 0.86% 6,752,733
2009-08-10 2009-08-06 22.335 301,786 +187,153 0.86% 6,740,337
2009-08-07 2009-08-05 21.614 114,633 +1,055 0.32% 2,477,717
2009-08-06 2009-08-04 22.875 113,578 -139 0.32% 2,598,117
2009-07-31 2009-07-29 22.875 113,717 -1,110 0.32% 2,601,297
2009-07-29 2009-07-27 24.676 114,827 +2,221 0.33% 2,833,514
2009-07-27 2009-07-23 25.217 112,606 +1,693 0.32% 2,839,556
2009-07-24 2009-07-22 24.496 110,913 +1,110 0.31% 2,716,953
2009-07-23 2009-07-21 23.776 109,803 +555 0.31% 2,610,652
2009-07-22 2009-07-20 25.397 109,248 -1,221 0.31% 2,774,556
2009-07-21 2009-07-17 24.316 110,469 +2,221 0.31% 2,686,179
2009-07-07 2009-07-03 21.434 108,248 +4,441 0.31% 2,320,212
2009-07-06 2009-07-02 23.055 103,807 +556 0.29% 2,393,302
2009-07-03 2009-06-30 25.217 103,251 +333 0.29% 2,603,653
2009-07-02 2009-06-29 26.117 102,918 +555 0.29% 2,687,944
2009-06-26 2009-06-24 26.117 102,363 +250 0.29% 2,673,449
2009-06-23 2009-06-19 27.198 102,113 -1,749 0.29% 2,777,275
2009-06-22 2009-06-18 29.540 103,862 +277 0.29% 3,068,042
2009-06-17 2009-06-15 31.701 103,585 +556 0.29% 3,283,752
2009-06-16 2009-06-12 32.241 103,029 -167 0.29% 3,321,799
2009-06-12 2009-06-10 34.403 103,196 -749 0.29% 3,550,235
2009-06-11 2009-06-09 33.502 103,945 +1,138 0.29% 3,482,390
2009-06-10 2009-06-08 33.322 102,807 +1,110 0.29% 3,425,747
2009-06-05 2009-06-03 29.359 101,697 +1,110 0.29% 2,985,772
2009-06-04 2009-06-02 29.359 100,587 +3,498 0.29% 2,953,183
2009-06-03 2009-06-01 28.819 97,089 -278 0.28% 2,798,020
2009-05-29 2009-05-26 28.279 97,367 +1,444 0.28% 2,753,419
2009-05-26 2009-05-22 28.639 95,923 +555 0.27% 2,747,139
2009-05-22 2009-05-20 30.620 95,368 +2,776 0.27% 2,920,199
2009-05-21 2009-05-19 31.521 92,592 -6,831 0.26% 2,918,585
2009-05-19 2009-05-15 19.993 99,423 -500 0.28% 1,987,791
2009-05-15 2009-05-13 20.534 99,923 -389 0.28% 2,051,782
2009-05-14 2009-05-12 21.254 100,312 +1,111 0.28% 2,132,042
2009-05-13 2009-05-11 20.354 99,201 -556 0.28% 2,019,088
2009-05-08 2009-05-06 19.633 99,757 +3,054 0.28% 1,958,532
2009-05-05 2009-04-30 14.410 96,703 -999 0.27% 1,393,448
2009-04-24 2009-04-22 16.211 97,702 -361 0.28% 1,583,824
2009-04-07 2009-04-03 15.670 98,063 -444 0.36% 1,536,686
2009-03-25 2009-03-23 13.329 98,507 +55 0.37% 1,312,985
2009-03-04 2009-03-02 14.590 98,452 -1,782 0.37% 1,436,383
2009-02-27 2009-02-25 17.111 100,234 +2,221 0.37% 1,715,140
2009-02-23 2009-02-19 16.031 98,013 -2,776 0.36% 1,571,211
2009-02-16 2009-02-12 18.012 100,789 +2,498 0.37% 1,815,407
2009-02-13 2009-02-11 18.913 98,291 +3,220 0.36% 1,858,934
2009-01-07 2009-01-05 21.614 95,071 +1,388 0.35% 2,054,897
2009-01-06 2009-01-02 21.254 93,683 +999 0.35% 1,991,148
2009-01-05 2008-12-31 22.335 92,684 +167 0.34% 2,070,081
2008-12-15 2008-12-11 19.813 92,517 -555 0.34% 1,833,053
2008-11-13 2008-11-11 15.490 93,072 -167 0.35% 1,441,711
2008-11-07 2008-11-05 17.111 93,239 -333 0.35% 1,595,446
2008-10-30 2008-10-28 11.708 93,572 -2,387 0.37% 1,095,519
2008-10-27 2008-10-23 12.608 95,959 -111 0.38% 1,209,886
2008-10-21 2008-10-17 15.310 96,070 -5,552 0.38% 1,470,847
2008-10-13 2008-10-09 18.372 101,622 -1,332 0.40% 1,867,019
2008-09-22 2008-09-18 26.658 102,954 -139 0.40% 2,744,516
2008-09-19 2008-09-17 27.018 103,093 -278 0.40% 2,785,360
2008-09-16 2008-09-11 33.322 103,371 -166 0.41% 3,444,540
2008-09-03 2008-09-01 39.266 103,537 -278 0.41% 4,065,490
2008-09-02 2008-08-29 42.688 103,815 -555 0.41% 4,431,689
2008-08-29 2008-08-27 43.229 104,370 +555 0.41% 4,511,778
2008-08-26 2008-08-21 41.427 103,815 -56 0.41% 4,300,795
2008-08-25 2008-08-20 43.949 103,871 -555 0.41% 4,565,044
2008-08-19 2008-08-15 46.831 104,426 -55 0.41% 4,890,382
2008-08-15 2008-08-13 49.533 104,481 +2,082 0.41% 5,175,244
2008-08-14 2008-08-12 48.632 102,399 -278 0.40% 4,979,896
2008-08-13 2008-08-11 48.632 102,677 -666 0.40% 4,993,416
2008-08-12 2008-08-08 49.533 103,343 -333 0.40% 5,118,876
2008-08-11 2008-08-07 54.036 103,676 -944 0.41% 5,602,222
2008-08-08 2008-08-05 54.936 104,620 +28 0.41% 5,747,452
2008-08-07 2008-08-04 54.936 104,592 +2,914 0.41% 5,745,914
2008-08-05 2008-08-01 60.340 101,678 -166 0.40% 6,135,255
2008-07-30 2008-07-28 56.738 101,844 -444 0.40% 5,778,390
2008-07-28 2008-07-24 55.837 102,288 +222 0.40% 5,711,461
2008-07-25 2008-07-23 59.439 102,066 +55 0.40% 6,066,747
2008-07-24 2008-07-22 56.738 102,011 +1,666 0.40% 5,787,865
2008-07-23 2008-07-21 60.340 100,345 +2,720 0.39% 6,054,822
2008-07-15 2008-07-11 55.837 97,625 -1,221 0.38% 5,451,093
2008-07-14 2008-07-10 46.831 98,846 -222 0.39% 4,629,065
2008-07-11 2008-07-09 47.732 99,068 -167 0.39% 4,728,682
2008-07-10 2008-07-08 45.030 99,235 -1,221 0.39% 4,468,541
2008-07-07 2008-07-03 64.843 100,456 +2,776 0.39% 6,513,872
2008-06-27 2008-06-25 66.644 97,680 -389 0.38% 6,509,808
2008-06-26 2008-06-24 63.942 98,069 +1,000 0.38% 6,270,771
2008-06-24 2008-06-20 67.545 97,069 +1,332 0.38% 6,556,509
2008-06-23 2008-06-19 67.545 95,737 +111 0.38% 6,466,539
2008-06-19 2008-06-17 71.147 95,626 -83 0.38% 6,803,524
2008-06-17 2008-06-13 68.445 95,709 -111 0.38% 6,550,843
2008-06-16 2008-06-12 74.750 95,820 -722 0.38% 7,162,508
2008-06-13 2008-06-11 77.451 96,542 +1,666 0.38% 7,477,313
2008-06-11 2008-06-06 84.656 94,876 +832 0.37% 8,031,840
2008-06-06 2008-06-04 85.557 94,044 +555 0.37% 8,046,102
2008-06-05 2008-06-03 82.855 93,489 +6,108 0.37% 7,746,030
2008-06-04 2008-06-02 85.557 87,381 +4,996 0.34% 7,476,037
2008-06-03 2008-05-30 84.656 82,385 -1,915 0.32% 6,974,400
2008-06-02 2008-05-29 83.756 84,300 -2,499 0.33% 7,060,596
2008-05-29 2008-05-27 88.259 86,799 -1,665 0.40% 7,660,756
2008-05-28 2008-05-26 89.159 88,464 +278 0.41% 7,887,377
2008-05-27 2008-05-23 93.662 88,186 +277 0.41% 8,259,691
2008-05-26 2008-05-22 89.159 87,909 +1,305 0.41% 7,837,894
2008-05-22 2008-05-20 93.662 86,604 -6,385 0.40% 8,111,518
2008-05-21 2008-05-19 93.662 92,989 +222 0.43% 8,709,551
2008-05-20 2008-05-16 86.457 92,767 +5,524 0.43% 8,020,392
2008-05-19 2008-05-15 72.948 87,243 -55 0.40% 6,364,238
2008-05-14 2008-05-09 74.750 87,298 -555 0.40% 6,525,491
2008-05-13 2008-05-08 72.948 87,853 +3,719 0.41% 6,408,737
2008-05-09 2008-05-07 78.352 84,134 +333 0.39% 6,592,067
2008-05-08 2008-05-06 64.843 83,801 +1,944 0.39% 5,433,911
2008-05-06 2008-05-02 64.843 81,857 -445 0.38% 5,307,856
2008-05-05 2008-04-30 63.042 82,302 -1,110 0.38% 5,188,469
2008-04-28 2008-04-24 63.042 83,412 -1,554 0.39% 5,258,446
2008-04-23 2008-04-21 65.744 84,966 -1,111 0.39% 5,585,973
2008-04-18 2008-04-16 67.545 86,077 -222 0.40% 5,814,056
2008-04-15 2008-04-11 70.247 86,299 -166 0.40% 6,062,213
2008-04-10 2008-04-08 72.048 86,465 -722 0.40% 6,229,614
2008-03-25 2008-03-19 75.650 87,187 -111 0.40% 6,595,715
2008-03-20 2008-03-18 72.048 87,298 -611 0.40% 6,289,630
2008-03-19 2008-03-17 73.849 87,909 -111 0.41% 6,491,993
2008-03-18 2008-03-14 81.054 88,020 -389 0.41% 7,134,355
2008-03-13 2008-03-11 87.358 88,409 -777 0.41% 7,723,231
2008-03-11 2008-03-07 90.060 89,186 +1,111 0.41% 8,032,071
2008-03-06 2008-03-04 93.662 88,075 -167 0.41% 8,249,295
2008-03-05 2008-03-03 90.060 88,242 -333 0.41% 7,947,054
2008-02-27 2008-02-25 91.861 88,575 -278 0.41% 8,136,585
2008-02-25 2008-02-21 95.463 88,853 -111 0.41% 8,482,206
2008-02-21 2008-02-19 100.867 88,964 -28 0.41% 8,973,527
2008-02-18 2008-02-14 93.662 88,992 -166 0.41% 8,335,183
2008-02-12 2008-02-06 86.457 89,158 -888 0.41% 7,708,367
2008-02-04 2008-01-31 88.259 90,046 +55 0.42% 7,947,332
2008-02-01 2008-01-30 90.060 89,991 -388 0.42% 8,104,569
2008-01-31 2008-01-29 90.060 90,379 +138 0.42% 8,139,512
2008-01-30 2008-01-28 90.060 90,241 -610 0.42% 8,127,084
2008-01-25 2008-01-23 91.861 90,851 -2,221 0.42% 8,345,661
2008-01-24 2008-01-22 82.855 93,072 -555 0.43% 7,711,479
2008-01-22 2008-01-18 108.072 93,627 -444 0.43% 10,118,431
2008-01-18 2008-01-16 108.072 94,071 -223 0.44% 10,166,415
2008-01-17 2008-01-15 113.475 94,294 -1,610 0.44% 10,700,041
2008-01-16 2008-01-14 108.072 95,904 -1,554 0.44% 10,364,511
2008-01-15 2008-01-11 120.680 97,458 -167 0.45% 11,761,240
2008-01-11 2008-01-09 127.885 97,625 -444 0.45% 12,484,761
2008-01-10 2008-01-08 127.885 98,069 +555 0.45% 12,541,542
2008-01-09 2008-01-07 129.686 97,514 +84 0.45% 12,646,207
2008-01-08 2008-01-04 127.885 97,430 +666 0.45% 12,459,823
2008-01-07 2008-01-03 120.680 96,764 +277 0.45% 11,677,488
2008-01-04 2008-01-02 120.680 96,487 -194 0.45% 11,644,060
2008-01-03 2007-12-31 117.078 96,681 -1,221 0.45% 11,319,189
2008-01-02 2007-12-27 109.873 97,902 -333 0.45% 10,756,779
2007-12-28 2007-12-24 111.674 98,235 +555 0.46% 10,970,307
2007-12-21 2007-12-19 108.072 97,680 +555 0.45% 10,556,446
2007-12-20 2007-12-18 106.271 97,125 -222 0.45% 10,321,525
2007-12-19 2007-12-17 111.674 97,347 -1,110 0.45% 10,871,140
2007-12-18 2007-12-14 117.078 98,457 -223 0.46% 11,527,119
2007-12-17 2007-12-13 117.078 98,680 -666 0.46% 11,553,228
2007-12-14 2007-12-12 117.078 99,346 +444 0.46% 11,631,201
2007-12-13 2007-12-11 118.879 98,902 +222 0.46% 11,757,361
2007-12-11 2007-12-07 115.277 98,680 -277 0.46% 11,375,486
2007-12-07 2007-12-05 115.277 98,957 -2,332 0.46% 11,407,417
2007-12-06 2007-12-04 115.277 101,289 +444 0.47% 11,676,242
2007-12-04 2007-11-30 115.277 100,845 -166 0.47% 11,625,059
2007-12-03 2007-11-29 111.674 101,011 +1,499 0.47% 11,280,314
2007-11-30 2007-11-28 108.072 99,512 -833 0.46% 10,754,433
2007-11-29 2007-11-27 106.271 100,345 -167 0.49% 10,663,716
2007-11-26 2007-11-22 102.668 100,512 -555 0.49% 10,319,380
2007-11-23 2007-11-21 106.271 101,067 +444 0.49% 10,740,444
2007-11-22 2007-11-20 104.469 100,623 +889 0.49% 10,512,018
2007-11-20 2007-11-16 113.475 99,734 -56 0.49% 11,317,347
2007-11-19 2007-11-15 118.879 99,790 +444 0.49% 11,862,925
2007-11-16 2007-11-14 117.078 99,346 +333 0.49% 11,631,201
2007-11-15 2007-11-13 122.481 99,013 +167 0.48% 12,127,240
2007-11-14 2007-11-12 129.686 98,846 -222 0.48% 12,818,949
2007-11-12 2007-11-08 122.481 99,068 +111 0.48% 12,133,976
2007-11-08 2007-11-06 129.686 98,957 -639 0.48% 12,833,344
2007-11-06 2007-11-02 136.891 99,596 -222 0.49% 13,633,781
2007-11-05 2007-11-01 140.493 99,818 -138 0.49% 14,023,754
2007-11-02 2007-10-31 136.891 99,956 +3,164 0.49% 13,683,062
2007-11-01 2007-10-30 138.692 96,792 +167 0.47% 13,424,281
2007-10-31 2007-10-29 145.897 96,625 -1,416 0.47% 14,097,281
2007-10-30 2007-10-26 145.897 98,041 -278 0.48% 14,303,871
2007-10-29 2007-10-25 144.096 98,319 -721 0.48% 14,167,338
2007-10-26 2007-10-24 135.090 99,040 -1,971 0.48% 13,379,279
2007-10-25 2007-10-23 138.692 101,011 +888 0.49% 14,009,422
2007-10-24 2007-10-22 129.686 100,123 +583 0.49% 12,984,558
2007-10-23 2007-10-18 136.891 99,540 +1,969 0.49% 13,626,115
2007-10-22 2007-10-17 142.294 97,571 -666 0.48% 13,883,810
2007-10-18 2007-10-16 144.096 98,237 -888 0.48% 14,155,523
2007-10-17 2007-10-15 151.300 99,125 -2,582 0.48% 14,997,654
2007-10-16 2007-10-12 158.505 101,707 -2,942 0.50% 16,121,088
2007-10-15 2007-10-11 167.511 104,649 +388 0.51% 17,529,877
2007-10-12 2007-10-10 153.102 104,261 -1,998 0.51% 15,962,527
2007-10-11 2007-10-09 151.300 106,259 +333 0.52% 16,077,031
2007-10-10 2007-10-08 147.698 105,926 -1,110 0.52% 15,645,061
2007-10-09 2007-10-05 147.698 107,036 +194 0.52% 15,809,006
2007-10-08 2007-10-04 144.096 106,842 -4,303 0.52% 15,395,466
2007-10-05 2007-10-03 153.102 111,145 -2,054 0.54% 17,016,478
2007-10-04 2007-10-02 156.704 113,199 +1,305 0.55% 17,738,736
2007-10-03 2007-09-28 160.306 111,894 +388 0.55% 17,937,323
2007-10-02 2007-09-27 163.909 111,506 -3,665 0.54% 18,276,813
2007-09-28 2007-09-25 156.704 115,171 -1,360 0.56% 18,047,756
2007-09-27 2007-09-24 160.306 116,531 -638 0.57% 18,680,664
2007-09-25 2007-09-21 162.108 117,169 -2,554 0.57% 18,993,984
2007-09-24 2007-09-20 172.915 119,723 -528 0.58% 20,701,874
2007-09-21 2007-09-19 194.529 120,251 +2,332 0.59% 23,392,319
2007-09-20 2007-09-18 176.517 117,919 +7,773 0.58% 20,814,726
2007-09-19 2007-09-17 160.306 110,146 +16,294 0.54% 17,657,108
2007-09-18 2007-09-14 154.903 93,852 +3,415 0.46% 14,537,938
2007-09-14 2007-09-12 147.698 90,437 +610 0.44% 13,357,366
2007-09-13 2007-09-11 153.102 89,827 +17,100 0.44% 13,752,658
2007-09-12 2007-09-10 158.505 72,727 -139 0.36% 11,527,607
2007-09-11 2007-09-07 162.108 72,866 -444 0.36% 11,812,131
2007-09-10 2007-09-06 163.909 73,310 +528 0.36% 12,016,153
2007-09-07 2007-09-05 158.505 72,782 +166 0.36% 11,536,325
2007-09-06 2007-09-04 162.108 72,616 -999 0.35% 11,771,604
2007-09-05 2007-09-03 147.698 73,615 -194 0.36% 10,872,790
2007-09-04 2007-08-31 149.499 73,809 -389 0.36% 11,034,388
2007-09-03 2007-08-30 154.903 74,198 +389 0.36% 11,493,478
2007-08-31 2007-08-29 153.102 73,809 -1,305 0.36% 11,300,277
2007-08-29 2007-08-27 167.511 75,114 -555 0.37% 12,582,434
2007-08-28 2007-08-24 171.114 75,669 -1,777 0.37% 12,947,992
2007-08-27 2007-08-23 163.909 77,446 -4,497 0.38% 12,694,080
2007-08-24 2007-08-22 144.096 81,943 -111 0.40% 11,807,628
2007-08-23 2007-08-21 142.294 82,054 -111 0.40% 11,675,828
2007-08-22 2007-08-20 154.903 82,165 +167 0.40% 12,727,589
2007-08-21 2007-08-17 151.300 81,998 -2,055 0.40% 12,406,331
2007-08-20 2007-08-16 163.909 84,053 -6,523 0.41% 13,777,025
2007-08-17 2007-08-15 190.927 90,576 -3,442 0.44% 17,293,378
2007-08-16 2007-08-14 181.921 94,018 -7,828 0.46% 17,103,824
2007-08-15 2007-08-13 147.698 101,846 -1,222 0.50% 15,042,453
2007-08-14 2007-08-10 138.692 103,068 +805 0.50% 14,294,712
2007-08-13 2007-08-09 147.698 102,263 +2,860 0.50% 15,104,043
2007-08-10 2007-08-08 131.487 99,403 -528 0.49% 13,070,229
2007-08-09 2007-08-07 126.084 99,931 -5,774 0.49% 12,599,668
2007-08-08 2007-08-06 160.306 105,705 -2,581 0.52% 16,945,187
2007-08-07 2007-08-03 183.722 108,286 -1,388 0.53% 19,894,513
2007-08-06 2007-08-02 198.131 109,674 -1,722 0.54% 21,729,874
2007-08-03 2007-08-01 216.143 111,396 +611 0.54% 24,077,516
2007-08-02 2007-07-31 234.155 110,785 +639 0.54% 25,940,906
2007-08-01 2007-07-30 234.155 110,146 -306 0.54% 25,791,281
2007-07-31 2007-07-27 235.957 110,452 +916 0.54% 26,061,878
2007-07-30 2007-07-26 244.963 109,536 +1,971 0.54% 26,832,221
2007-07-27 2007-07-25 221.547 107,565 +3,998 0.53% 23,830,707
2007-07-26 2007-07-24 237.758 103,567 -111 0.51% 24,623,861
2007-07-25 2007-07-23 241.360 103,678 +388 0.51% 25,023,741
2007-07-24 2007-07-20 244.963 103,290 +1,860 0.50% 25,302,184
2007-07-23 2007-07-19 232.354 101,430 +777 0.50% 23,567,687
2007-07-20 2007-07-18 234.155 100,653 +1,777 0.49% 23,568,444
2007-07-19 2007-07-17 250.366 98,876 +278 0.48% 24,755,205
2007-07-18 2007-07-16 259.372 98,598 +694 0.48% 25,573,574
2007-07-17 2007-07-13 264.776 97,904 -167 0.48% 25,922,602
2007-07-16 2007-07-12 268.378 98,071 -167 0.48% 26,320,110
2007-07-13 2007-07-11 262.975 98,238 +167 0.48% 25,834,092
2007-07-12 2007-07-10 270.179 98,071 -1,055 0.48% 26,496,755
2007-07-11 2007-07-09 273.782 99,126 +722 0.48% 27,138,885
2007-07-10 2007-07-06 261.173 98,404 -1,166 0.48% 25,700,501
2007-07-09 2007-07-05 264.776 99,570 -56 0.49% 26,363,719
2007-07-06 2007-07-04 262.975 99,626 +583 0.49% 26,199,100
2007-07-05 2007-07-03 266.577 99,043 -860 0.48% 26,402,578
2007-07-04 2007-06-29 253.969 99,903 -4,664 0.49% 25,372,220
2007-07-03 2007-06-28 268.378 104,567 -1,554 0.51% 28,063,494
2007-06-29 2007-06-27 289.992 106,121 +1,499 0.52% 30,774,290
2007-06-26 2007-06-22 293.595 104,622 0.51% 30,716,480

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top