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: UOB KAY HIAN (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 56,660 +0 0.04% 40,795
2025-10-13 2025-10-09 0.720 56,660 +0 0.04% 40,795
2025-10-10 2025-10-08 0.720 56,660 +0 0.04% 40,795
2025-10-09 2025-10-06 0.720 56,660 +0 0.04% 40,795
2025-10-08 2025-10-03 0.720 56,660 +0 0.04% 40,795
2025-10-06 2025-10-02 0.720 56,660 +0 0.04% 40,795
2025-10-03 2025-09-30 0.720 56,660 +100 0.04% 40,795
2025-03-14 2025-03-12 0.355 56,560 -6,000 0.04% 20,079
2025-03-11 2025-03-07 0.400 62,560 +6,000 0.05% 25,024
2025-01-15 2025-01-13 0.400 56,560 -3,750 0.04% 22,624
2024-11-15 2024-11-13 0.530 60,310 -100,000 0.05% 31,964
2024-10-30 2024-10-28 0.205 160,310 -1,000 0.13% 32,864
2024-05-23 2024-05-21 0.260 161,310 -100,000 0.13% 41,941
2024-04-05 2024-04-02 0.220 261,310 -5 0.20% 57,488
2024-02-29 2024-02-27 0.233 261,315 -10 0.20% 60,886
2021-12-10 2021-12-08 0.410 261,325 -50 0.20% 107,143
2021-08-31 2021-08-27 0.420 261,375 -40,000 0.20% 109,778
2021-07-07 2021-07-05 0.420 301,375 +40,000 0.23% 126,578
2021-02-26 2021-02-24 0.530 261,375 -100,000 0.20% 138,529
2021-02-25 2021-02-23 0.510 361,375 -225,200 0.28% 184,301
2021-02-02 2021-01-29 0.420 586,575 -20,000 0.46% 246,362
2021-01-08 2021-01-06 0.400 606,575 +20,000 0.47% 242,630
2021-01-07 2021-01-05 0.440 586,575 -55,000 0.46% 258,093
2021-01-06 2021-01-04 0.460 641,575 -33,000 0.50% 295,124
2020-09-14 2020-09-10 0.490 674,575 -28,000 0.53% 330,542
2020-06-24 2020-06-22 0.480 702,575 -20,000 0.55% 337,236
2020-03-12 2020-03-10 0.540 722,575 -15,000 0.56% 390,190
2019-11-27 2019-11-25 0.930 737,575 -20,000 0.58% 685,945
2019-11-05 2019-11-01 0.980 757,575 -8,800 0.59% 742,424
2019-11-01 2019-10-30 0.930 766,375 -16,000 0.60% 712,729
2019-10-24 2019-10-22 0.990 782,375 -16,600 0.61% 774,551
2019-10-23 2019-10-21 0.960 798,975 +16,600 0.62% 767,016
2019-09-10 2019-09-06 0.780 782,375 -25 0.61% 610,252
2019-08-26 2019-08-22 0.790 782,400 +50,000 0.61% 618,096
2019-08-14 2019-08-12 0.860 732,400 +34,000 0.57% 629,864
2019-08-12 2019-08-08 0.840 698,400 -9,400 0.54% 586,656
2019-08-09 2019-08-07 0.800 707,800 -14,600 0.55% 566,240
2019-07-17 2019-07-15 0.880 722,400 +100,000 0.59% 635,712
2019-07-12 2019-07-10 0.870 622,400 -30,000 0.50% 541,488
2019-07-04 2019-07-02 0.890 652,400 +50,000 0.53% 580,636
2019-07-03 2019-06-28 0.890 602,400 +50,000 0.49% 536,136
2019-07-02 2019-06-27 0.920 552,400 +50,000 0.45% 508,208
2019-06-28 2019-06-26 0.900 502,400 +50,000 0.41% 452,160
2019-06-27 2019-06-25 0.890 452,400 -67,800 0.37% 402,636
2019-06-26 2019-06-24 0.710 520,200 -27,000 0.42% 369,342
2019-06-25 2019-06-21 0.620 547,200 +50,000 0.44% 339,264
2019-06-20 2019-06-18 0.610 497,200 +50,000 0.40% 303,292
2019-06-13 2019-06-11 0.590 447,200 -50,000 0.36% 263,848
2019-06-04 2019-05-31 0.620 497,200 -40,000 0.40% 308,264
2019-05-23 2019-05-21 0.590 537,200 +30,000 0.44% 316,948
2019-05-22 2019-05-20 0.620 507,200 -30,000 0.41% 314,464
2019-05-21 2019-05-17 0.570 537,200 +50,000 0.44% 306,204
2019-05-16 2019-05-14 0.810 487,200 -100,000 0.40% 394,632
2019-05-14 2019-05-09 0.790 587,200 -10,000 0.48% 463,888
2019-05-10 2019-05-08 0.810 597,200 +100,000 0.48% 483,732
2019-04-23 2019-04-17 0.910 497,200 +25,600 0.40% 452,452
2019-03-28 2019-03-26 0.970 471,600 -20,000 0.38% 457,452
2019-03-27 2019-03-25 0.950 491,600 -90,000 0.40% 467,020
2019-03-15 2019-03-13 0.950 581,600 -106,000 0.47% 552,520
2019-03-12 2019-03-08 0.980 687,600 -4,000 0.56% 673,848
2019-03-06 2019-03-04 1.000 691,600 +100,000 0.56% 691,600
2019-03-05 2019-03-01 1.000 591,600 +100,000 0.48% 591,600
2019-02-26 2019-02-22 1.160 491,600 +15,600 0.41% 570,256
2019-02-20 2019-02-18 0.970 476,000 +76,600 0.40% 461,720
2019-02-18 2019-02-14 1.560 399,400 -5,000 0.38% 623,064
2019-02-15 2019-02-13 1.600 404,400 +75,000 0.38% 647,040
2019-02-14 2019-02-12 1.580 329,400 +30,000 0.31% 520,452
2019-02-13 2019-02-11 1.580 299,400 -10,000 0.28% 473,052
2019-01-11 2019-01-09 1.530 309,400 +10,200 0.35% 473,382
2018-12-21 2018-12-19 1.620 299,200 -100 0.34% 484,704
2018-11-30 2018-11-28 1.800 299,300 +10,000 0.34% 538,740
2018-11-22 2018-11-20 1.760 289,300 +10,000 0.32% 509,168
2018-11-21 2018-11-19 1.900 279,300 +10,000 0.31% 530,670
2018-11-14 2018-11-12 1.970 269,300 +25 0.30% 530,521
2018-11-12 2018-11-08 2.000 269,275 -20,000 0.30% 538,550
2018-11-07 2018-11-05 1.960 289,275 +20,000 0.32% 566,979
2018-11-01 2018-10-30 1.890 269,275 +157 0.30% 508,930
2018-10-16 2018-10-12 2.020 269,118 -20,000 0.30% 543,618
2018-10-05 2018-10-03 2.350 289,118 +60 0.32% 679,427
2018-10-02 2018-09-27 2.320 289,058 +10,800 0.32% 670,615
2018-09-18 2018-09-14 2.370 278,258 +8,000 0.31% 659,471
2018-09-17 2018-09-13 2.380 270,258 +8,000 0.30% 643,214
2018-09-12 2018-09-10 2.500 262,258 +20,000 0.29% 655,645
2018-09-06 2018-09-04 2.800 242,258 +100 0.27% 678,322
2018-09-03 2018-08-30 3.000 242,158 +400 0.28% 726,474
2018-08-24 2018-08-22 2.950 241,758 -77,200 0.28% 713,186
2018-08-23 2018-08-21 2.380 318,958 -8,000 0.37% 759,120
2018-08-20 2018-08-16 2.240 326,958 +12,000 0.38% 732,386
2018-08-14 2018-08-10 2.420 314,958 -14,600 0.37% 762,198
2018-08-06 2018-08-02 2.350 329,558 -13,400 0.40% 774,461
2018-08-03 2018-08-01 2.350 342,958 +5,200 0.42% 805,951
2018-08-02 2018-07-31 2.410 337,758 -10,000 0.41% 813,997
2018-07-31 2018-07-27 2.460 347,758 -434,000 0.43% 855,485
2018-07-30 2018-07-26 2.850 781,758 +500,000 0.96% 2,228,010
2018-07-27 2018-07-25 2.600 281,758 -2,800 0.35% 732,571
2018-07-26 2018-07-24 2.650 284,558 +12,800 0.35% 754,079
2018-07-25 2018-07-23 2.800 271,758 +27,600 0.33% 760,922
2018-07-24 2018-07-20 3.050 244,158 +2,400 0.30% 744,682
2018-07-23 2018-07-19 3.050 241,758 +22,400 0.30% 737,362
2018-07-20 2018-07-18 2.800 219,358 +88,000 0.27% 614,202
2018-07-18 2018-07-16 2.440 131,358 -3,000 0.16% 320,514
2018-07-17 2018-07-13 2.450 134,358 +3,000 0.16% 329,177
2018-06-26 2018-06-22 2.450 131,358 -300,000 0.16% 321,827
2018-04-30 2018-04-26 2.470 431,358 +7,600 0.53% 1,065,454
2018-04-16 2018-04-12 2.700 423,758 +10,000 0.52% 1,144,147
2018-04-04 2018-03-29 2.800 413,758 -4,000 0.51% 1,158,522
2018-03-29 2018-03-27 2.900 417,758 +4,000 0.51% 1,211,498
2018-03-07 2018-03-05 3.150 413,758 -5,000 0.51% 1,303,338
2018-02-26 2018-02-22 3.300 418,758 +5,000 0.51% 1,381,901
2018-02-22 2018-02-20 3.200 413,758 -4,000 0.51% 1,324,026
2018-02-07 2018-02-05 3.350 417,758 -4,000 0.51% 1,399,489
2018-02-05 2018-02-01 3.450 421,758 -50,000 0.52% 1,455,065
2018-02-02 2018-01-31 3.500 471,758 -2,800 0.58% 1,651,153
2018-02-01 2018-01-30 3.450 474,558 -25,000 0.58% 1,637,225
2018-01-31 2018-01-29 3.600 499,558 +80,000 0.61% 1,798,409
2018-01-30 2018-01-26 3.700 419,558 +8,000 0.51% 1,552,365
2018-01-29 2018-01-25 3.800 411,558 +10,000 0.50% 1,563,920
2018-01-26 2018-01-24 3.950 401,558 +15,000 0.49% 1,586,154
2018-01-25 2018-01-23 3.900 386,558 +200 0.47% 1,507,576
2018-01-24 2018-01-22 4.100 386,358 +7,600 0.47% 1,584,068
2018-01-23 2018-01-19 3.950 378,758 -90,000 0.46% 1,496,094
2018-01-22 2018-01-18 3.600 468,758 +90,000 0.57% 1,687,529
2018-01-19 2018-01-17 3.550 378,758 +5,000 0.46% 1,344,591
2018-01-18 2018-01-16 3.650 373,758 -4,000 0.46% 1,364,217
2018-01-17 2018-01-15 3.450 377,758 -30,000 0.46% 1,303,265
2018-01-12 2018-01-10 3.150 407,758 +4,000 0.50% 1,284,438
2018-01-08 2018-01-04 2.470 403,758 -1,000 0.50% 997,282
2017-11-23 2017-11-21 2.500 404,758 +15,000 0.50% 1,011,895
2017-11-21 2017-11-17 3.100 389,758 +5,000 0.48% 1,208,250
2017-11-16 2017-11-14 3.200 384,758 -20,000 0.47% 1,231,226
2017-11-15 2017-11-13 3.000 404,758 -10 0.50% 1,214,274
2017-11-03 2017-11-01 3.300 404,768 -10 0.50% 1,335,734
2017-10-17 2017-10-13 3.500 404,778 -427 0.61% 1,416,723
2017-10-13 2017-10-11 3.400 405,205 +10,000 0.61% 1,377,697
2017-10-06 2017-10-03 3.800 395,205 +16,000 0.62% 1,501,779
2017-10-04 2017-09-29 3.800 379,205 +4,000 0.60% 1,440,979
2017-09-18 2017-09-14 3.500 375,205 -15,000 0.61% 1,313,218
2017-09-15 2017-09-13 3.450 390,205 +15,000 0.63% 1,346,207
2017-09-04 2017-08-31 4.100 375,205 -9,225 0.61% 1,538,340
2017-08-30 2017-08-28 4.350 384,430 -800 0.62% 1,672,270
2017-08-29 2017-08-25 4.500 385,230 +10,000 0.63% 1,733,535
2017-06-23 2017-06-21 4.300 375,230 -12,800 0.61% 1,613,489
2017-06-22 2017-06-20 4.300 388,030 -15,000 0.63% 1,668,529
2017-06-12 2017-06-08 4.300 403,030 -35 0.65% 1,733,029
2017-06-09 2017-06-07 4.300 403,065 -2,200 0.65% 1,733,180
2017-06-05 2017-06-01 4.450 405,265 -20,000 0.66% 1,803,429
2017-05-31 2017-05-26 4.300 425,265 +10,000 0.71% 1,828,640
2017-05-26 2017-05-24 4.750 415,265 +300,000 0.69% 1,972,509
2017-05-24 2017-05-22 4.750 115,265 -1,000 0.19% 547,509
2017-05-22 2017-05-18 4.800 116,265 +1,000 0.19% 558,072
2017-05-11 2017-05-09 4.950 115,265 +5,000 0.19% 570,562
2017-05-08 2017-05-04 4.900 110,265 +10,000 0.18% 540,298
2017-04-28 2017-04-26 5.100 100,265 +10,000 0.17% 511,351
2017-04-21 2017-04-19 5.400 90,265 -29,200 0.15% 487,431
2017-04-10 2017-04-06 5.100 119,465 -800 0.20% 609,272
2017-03-30 2017-03-28 5.200 120,265 +10,000 0.20% 625,378
2017-03-27 2017-03-23 5.300 110,265 +10,000 0.20% 584,405
2017-03-22 2017-03-20 5.300 100,265 +10,000 0.19% 531,405
2017-03-17 2017-03-15 5.400 90,265 -20,000 0.17% 487,431
2017-03-15 2017-03-13 5.200 110,265 +20,000 0.20% 573,378
2017-03-14 2017-03-10 5.400 90,265 -8,000 0.17% 487,431
2017-03-10 2017-03-08 5.300 98,265 +24,000 0.18% 520,805
2017-03-09 2017-03-07 5.400 74,265 +10,000 0.14% 401,031
2017-03-08 2017-03-06 5.300 64,265 +2,200 0.12% 340,605
2017-03-07 2017-03-03 5.600 62,065 -8,200 0.11% 347,564
2017-03-01 2017-02-27 5.100 70,265 -175 0.13% 358,352
2017-02-20 2017-02-16 5.100 70,440 -900 0.13% 359,244
2017-02-16 2017-02-14 5.100 71,340 -20,000 0.14% 363,834
2017-02-15 2017-02-13 5.100 91,340 +10,000 0.17% 465,834
2017-02-09 2017-02-07 6.000 81,340 -10,000 0.15% 488,040
2017-02-07 2017-02-03 5.900 91,340 +10,000 0.17% 538,906
2017-02-01 2017-01-25 5.900 81,340 +20,000 0.15% 479,906
2017-01-26 2017-01-24 6.200 61,340 -10,000 0.12% 380,308
2017-01-25 2017-01-23 6.100 71,340 -9,800 0.14% 435,174
2017-01-20 2017-01-18 5.700 81,140 +4,800 0.15% 462,498
2017-01-18 2017-01-16 5.700 76,340 -10,000 0.14% 435,138
2017-01-13 2017-01-11 5.800 86,340 -40,000 0.16% 500,772
2017-01-09 2017-01-05 5.900 126,340 +40,000 0.24% 745,406
2017-01-06 2017-01-04 5.900 86,340 +15,000 0.16% 509,406
2017-01-05 2017-01-03 6.000 71,340 +10,000 0.14% 428,040
2016-12-29 2016-12-23 6.200 61,340 -10,000 0.12% 380,308
2016-12-28 2016-12-22 6.100 71,340 +10,000 0.14% 435,174
2016-12-13 2016-12-09 6.700 61,340 -20,000 0.12% 410,978
2016-12-12 2016-12-08 6.000 81,340 +20,000 0.15% 488,040
2016-12-08 2016-12-06 6.100 61,340 -7,600 0.12% 374,174
2016-12-05 2016-12-01 6.200 68,940 +7,600 0.13% 427,428
2016-11-10 2016-11-08 5.900 61,340 -7,800 0.12% 361,906
2016-11-08 2016-11-04 5.900 69,140 -6,200 0.13% 407,926
2016-11-07 2016-11-03 6.200 75,340 +14,000 0.15% 467,108
2016-10-31 2016-10-27 6.400 61,340 -12,800 0.12% 392,576
2016-10-28 2016-10-26 6.500 74,140 +8,800 0.14% 481,910
2016-10-27 2016-10-25 6.600 65,340 +3,975 0.13% 431,244
2016-10-25 2016-10-20 6.700 61,365 -3,000 0.12% 411,146
2016-10-20 2016-10-18 6.700 64,365 -19,200 0.13% 431,246
2016-10-18 2016-10-14 6.700 83,565 +19,200 0.16% 559,886
2016-09-30 2016-09-28 6.300 64,365 -10,000 0.13% 405,500
2016-09-29 2016-09-27 6.100 74,365 +10,000 0.14% 453,626
2016-09-22 2016-09-20 6.600 64,365 -10,000 0.13% 424,809
2016-09-20 2016-09-15 5.900 74,365 +6,250 0.14% 438,753
2016-06-24 2016-06-22 4.150 68,115 -8 0.14% 282,677
2016-06-16 2016-06-14 4.000 68,123 -7,500 0.14% 272,492
2016-05-16 2016-05-12 4.050 75,623 +24,320 0.15% 306,273
2016-05-05 2016-05-03 3.850 51,303 -400 0.16% 197,517
2016-04-29 2016-04-27 4.000 51,703 -1,000 0.16% 206,812
2016-04-18 2016-04-14 4.650 52,703 -250 0.16% 245,069
2016-04-08 2016-04-06 3.665 52,953 -12,781 0.16% 194,087
2016-04-01 2016-03-30 4.511 65,734 -6,207 0.16% 296,533
2016-03-31 2016-03-29 4.592 71,941 -8,690 0.18% 330,329
2016-03-16 2016-03-14 5.397 80,631 -6,207 0.20% 435,183
2016-03-15 2016-03-11 5.317 86,838 -12,414 0.21% 461,689
2016-03-14 2016-03-10 5.236 99,252 -12,413 0.24% 519,695
2016-03-11 2016-03-09 4.994 111,665 +31,034 0.27% 557,705
2016-02-12 2016-02-05 5.558 80,631 -12,414 0.20% 448,174
2016-02-11 2016-02-04 5.478 93,045 +12,414 0.23% 509,680
2016-01-21 2016-01-19 5.881 80,631 -3,724 0.20% 474,155
2016-01-15 2016-01-13 5.558 84,355 -3,724 0.21% 468,873
2016-01-13 2016-01-11 5.075 88,079 +3,724 0.22% 447,001
2016-01-11 2016-01-07 5.558 84,355 -12,414 0.21% 468,873
2016-01-08 2016-01-06 5.719 96,769 +6 0.24% 553,465
2016-01-04 2015-12-29 5.881 96,763 -37,241 0.24% 569,020
2015-12-29 2015-12-24 5.881 134,004 -2,483 0.36% 788,018
2015-12-21 2015-12-17 5.961 136,487 +1,242 0.36% 813,614
2015-12-17 2015-12-15 6.364 135,245 +6,455 0.36% 860,684
2015-12-16 2015-12-14 6.364 128,790 -5,245 0.34% 819,605
2015-12-11 2015-12-09 6.283 134,035 +3,724 0.36% 842,187
2015-12-10 2015-12-08 6.444 130,311 -12,414 0.35% 839,782
2015-12-03 2015-12-01 7.492 142,725 -12,414 0.38% 1,069,248
2015-11-24 2015-11-20 7.814 155,139 -3,724 0.41% 1,212,239
2015-11-23 2015-11-19 7.653 158,863 +12,414 0.42% 1,215,743
2015-11-20 2015-11-18 8.217 146,449 +12,414 0.39% 1,203,323
2015-11-16 2015-11-12 7.089 134,035 +3,724 0.36% 950,159
2015-11-12 2015-11-10 7.572 130,311 -27,807 0.35% 986,744
2015-11-06 2015-11-04 8.297 158,118 -9,434 0.42% 1,311,940
2015-11-02 2015-10-29 8.056 167,552 -31 0.44% 1,349,724
2015-10-29 2015-10-27 8.458 167,583 -13,656 0.44% 1,417,473
2015-10-26 2015-10-22 8.297 181,239 -372 0.48% 1,503,780
2015-10-14 2015-10-12 8.619 181,611 -11,172 0.48% 1,565,386
2015-09-30 2015-09-25 8.781 192,783 +6,207 0.51% 1,692,742
2015-09-29 2015-09-24 8.861 186,576 -12,414 0.49% 1,653,271
2015-09-24 2015-09-22 9.264 198,990 -12,414 0.53% 1,843,421
2015-09-16 2015-09-14 8.781 211,404 +26,069 0.61% 1,856,245
2015-09-11 2015-09-09 6.847 185,335 -7,448 0.54% 1,269,030
2015-09-10 2015-09-08 6.606 192,783 -34,511 0.56% 1,273,439
2015-09-09 2015-09-07 5.961 227,294 +33,518 0.66% 1,354,925
2015-09-08 2015-09-04 6.203 193,776 +4,469 0.56% 1,201,949
2015-09-07 2015-09-02 6.444 189,307 -46,428 0.55% 1,219,978
2015-09-02 2015-08-31 6.444 235,735 -7,945 0.68% 1,519,181
2015-08-20 2015-08-18 7.572 243,680 +41,710 0.70% 1,845,199
2015-08-19 2015-08-17 7.733 201,970 +46,428 0.58% 1,561,901
2015-08-17 2015-08-13 7.492 155,542 -6,207 0.45% 1,165,269
2015-08-04 2015-07-31 8.458 161,749 -12,414 0.47% 1,368,127
2015-07-15 2015-07-13 9.103 174,163 -6,207 0.50% 1,585,367
2015-07-10 2015-07-08 6.847 180,370 -12,662 0.52% 1,235,033
2015-07-08 2015-07-06 8.539 193,032 -17,131 0.56% 1,648,279
2015-07-07 2015-07-03 10.150 210,163 -20,110 0.61% 2,133,154
2015-07-06 2015-07-02 10.553 230,273 +4,966 0.67% 2,430,020
2015-06-30 2015-06-26 11.036 225,307 +16,882 0.65% 2,486,513
2015-06-29 2015-06-25 9.908 208,425 -482,896 0.60% 2,065,144
2015-06-26 2015-06-24 10.553 691,321 -98,318 2.01% 7,295,357
2015-06-25 2015-06-23 10.794 789,639 -8,441 2.29% 8,523,714
2015-06-24 2015-06-22 11.519 798,080 -12,414 2.31% 9,193,438
2015-06-23 2015-06-19 12.406 810,494 -248 2.35% 10,054,628
2015-06-19 2015-06-17 12.325 810,742 +745 2.35% 9,992,395
2015-06-18 2015-06-16 12.406 809,997 +12,414 2.35% 10,048,463
2015-06-16 2015-06-12 12.808 797,583 +159,889 2.31% 10,215,709
2015-06-15 2015-06-11 12.889 637,694 +396,249 1.85% 8,219,167
2015-06-11 2015-06-09 13.211 241,445 +42,206 0.70% 3,189,757
2015-06-10 2015-06-08 13.856 199,239 +63,559 0.58% 2,760,567
2015-06-09 2015-06-05 14.581 135,680 +21,538 0.39% 1,978,290
2015-06-08 2015-06-04 13.614 114,142 -93 0.33% 1,553,917
2015-06-05 2015-06-03 11.922 114,235 -2,483 0.33% 1,361,935
2015-06-04 2015-06-02 11.681 116,718 -11,669 0.34% 1,363,331
2015-06-03 2015-06-01 9.506 128,387 +53,380 0.37% 1,220,390
2015-06-02 2015-05-29 8.378 75,007 +2,482 0.22% 628,392
2015-05-29 2015-05-27 7.733 72,525 -124 0.21% 560,860
2015-05-22 2015-05-20 7.492 72,649 +93 0.21% 544,262
2015-05-05 2015-04-30 7.894 72,556 -6,207 0.21% 572,789
2015-05-04 2015-04-29 7.814 78,763 -31 0.23% 615,445
2015-04-29 2015-04-27 7.975 78,794 -17,627 0.23% 628,382
2015-04-27 2015-04-23 7.572 96,421 -31 0.28% 730,121
2015-04-24 2015-04-22 7.331 96,452 -2,173 0.28% 707,047
2015-04-22 2015-04-20 7.089 98,625 +1,490 0.29% 699,142
2015-04-21 2015-04-17 7.250 97,135 +3,724 0.28% 704,229
2015-04-17 2015-04-15 7.572 93,411 +2,979 0.27% 707,329
2015-04-15 2015-04-13 8.136 90,432 +9,931 0.26% 735,765
2015-04-14 2015-04-10 8.297 80,501 -2,482 0.23% 667,935
2015-04-10 2015-04-08 7.894 82,983 -3,724 0.24% 655,105
2015-04-09 2015-04-02 8.136 86,707 +5,958 0.25% 705,458
2015-04-08 2015-04-01 7.411 80,749 +6,207 0.23% 598,440
2015-03-27 2015-03-25 6.606 74,542 +31 0.23% 492,391
2015-03-11 2015-03-09 7.008 74,511 -6,269 0.23% 522,198
2015-03-10 2015-03-06 7.089 80,780 +6,207 0.24% 572,640
2015-03-09 2015-03-05 7.089 74,573 -12,414 0.23% 528,640
2015-02-11 2015-02-09 6.525 86,987 -6,207 0.26% 567,590
2015-01-30 2015-01-28 7.169 93,194 -2,482 0.28% 668,149
2015-01-29 2015-01-27 7.492 95,676 +2,482 0.29% 716,773
2015-01-28 2015-01-26 7.331 93,194 -6,207 0.28% 683,164
2015-01-13 2015-01-09 7.169 99,401 -124 0.30% 712,650
2015-01-09 2015-01-07 7.250 99,525 -22,593 0.30% 721,556
2015-01-08 2015-01-06 7.331 122,118 -2,234 0.37% 895,193
2015-01-05 2014-12-31 7.492 124,352 +124 0.38% 931,604
2014-12-18 2014-12-16 7.733 124,228 +6,207 0.38% 960,697
2014-12-16 2014-12-12 7.975 118,021 -19 0.36% 941,217
2014-12-15 2014-12-11 7.653 118,040 +6,207 0.36% 903,334
2014-12-11 2014-12-09 8.136 111,833 -12,414 0.34% 909,886
2014-12-08 2014-12-04 8.861 124,247 -12,414 0.38% 1,100,966
2014-11-28 2014-11-26 8.942 136,661 +6,207 0.43% 1,221,977
2014-11-21 2014-11-19 8.619 130,454 -8,689 0.41% 1,124,441
2014-11-11 2014-11-07 9.586 139,143 -7,449 0.44% 1,333,840
2014-11-06 2014-11-04 9.908 146,592 +7,449 0.50% 1,452,482
2014-10-31 2014-10-29 10.311 139,143 +5,710 0.48% 1,434,719
2014-10-30 2014-10-28 10.472 133,433 +3,724 0.46% 1,397,340
2014-10-27 2014-10-23 10.794 129,709 +4,966 0.45% 1,400,137
2014-10-20 2014-10-16 10.956 124,743 -9,187 0.43% 1,366,629
2014-10-17 2014-10-15 10.956 133,930 +21,600 0.46% 1,467,278
2014-10-13 2014-10-09 10.633 112,330 +3,973 0.39% 1,194,442
2014-10-08 2014-10-06 10.392 108,357 -3,476 0.37% 1,126,010
2014-09-23 2014-09-19 11.117 111,833 +4,966 0.38% 1,243,210
2014-09-16 2014-09-12 11.278 106,867 -187 0.37% 1,205,222
2014-09-15 2014-09-11 11.519 107,054 +3,228 0.37% 1,233,203
2014-09-12 2014-09-10 11.439 103,826 +2,979 0.36% 1,187,654
2014-09-11 2014-09-08 11.278 100,847 +26,069 0.35% 1,137,330
2014-09-10 2014-09-05 11.358 74,778 +9,931 0.26% 849,353
2014-09-08 2014-09-04 11.197 64,847 +8,690 0.22% 726,106
2014-09-05 2014-09-03 11.197 56,157 +33,517 0.19% 628,802
2014-08-19 2014-08-15 11.600 22,640 +62 0.08% 262,624
2014-06-30 2014-06-26 12.969 22,578 -4,221 0.08% 292,824
2014-06-09 2014-06-05 11.761 26,799 -12 0.09% 315,186
2014-05-05 2014-04-30 10.553 26,811 -1,738 0.09% 282,931
2014-04-29 2014-04-25 11.036 28,549 +497 0.10% 315,070
2014-04-16 2014-04-14 11.519 28,052 -3,724 0.10% 323,143
2014-04-15 2014-04-11 11.922 31,776 -2,483 0.11% 378,841
2014-04-14 2014-04-10 12.003 34,259 +6,207 0.12% 411,203
2014-03-14 2014-03-12 11.842 28,052 -6,207 0.10% 332,182
2014-03-13 2014-03-11 12.728 34,259 -1,242 0.12% 436,041
2014-03-12 2014-03-10 12.808 35,501 +2,483 0.13% 454,709
2014-03-05 2014-03-03 13.453 33,018 +3,724 0.12% 444,184
2014-03-03 2014-02-27 13.372 29,294 -1,738 0.10% 391,726
2014-02-28 2014-02-26 13.453 31,032 -1,241 0.11% 417,467
2014-02-07 2014-02-05 13.131 32,273 +2,483 0.11% 423,762
2014-01-27 2014-01-23 13.775 29,790 -1,242 0.11% 410,357
2014-01-15 2014-01-13 14.339 31,032 -13,655 0.11% 444,964
2014-01-14 2014-01-10 13.936 44,687 -17,379 0.16% 622,763
2014-01-13 2014-01-09 14.097 62,066 -17,379 0.22% 874,958
2014-01-10 2014-01-08 14.742 79,445 +12,910 0.28% 1,171,152
2014-01-09 2014-01-07 14.017 66,535 -8,690 0.23% 932,599
2014-01-03 2013-12-31 13.856 75,225 +12,414 0.27% 1,042,284
2014-01-02 2013-12-27 13.131 62,811 +12,414 0.22% 824,743
2013-12-30 2013-12-24 13.533 50,397 +18,621 0.18% 682,039
2013-12-27 2013-12-20 11.761 31,776 -20,235 0.11% 373,721
2013-12-23 2013-12-19 12.486 52,011 -12,414 0.18% 649,415
2013-12-20 2013-12-18 13.372 64,425 -31,282 0.23% 861,505
2013-12-19 2013-12-17 14.097 95,707 -14,897 0.34% 1,349,203
2013-12-18 2013-12-16 14.742 110,604 -21,103 0.39% 1,630,487
2013-12-17 2013-12-13 14.258 131,707 +1,241 0.46% 1,877,922
2013-12-16 2013-12-12 14.983 130,466 +7,448 0.46% 1,954,816
2013-12-13 2013-12-11 15.306 123,018 +28,552 0.43% 1,882,859
2013-12-11 2013-12-09 15.547 94,466 +20,234 0.33% 1,468,684
2013-12-10 2013-12-06 14.017 74,232 +39,228 0.26% 1,040,485
2013-12-09 2013-12-05 11.681 35,004 -2,855 0.12% 408,866
2013-12-06 2013-12-04 9.506 37,859 +6,207 0.13% 359,871
2013-11-25 2013-11-21 8.619 31,652 -6,207 0.11% 272,823
2013-11-22 2013-11-20 8.781 37,859 -3,724 0.13% 332,423
2013-11-21 2013-11-19 9.264 41,583 +6,207 0.15% 385,220
2013-10-24 2013-10-22 10.069 35,376 -2,483 0.12% 356,217
2013-10-22 2013-10-18 10.311 37,859 +8,441 0.13% 390,368
2013-10-17 2013-10-15 9.586 29,418 -6,207 0.10% 282,004
2013-10-15 2013-10-10 10.150 35,625 +6,207 0.13% 361,594
2013-10-08 2013-10-04 9.828 29,418 -2,483 0.10% 289,114
2013-10-07 2013-10-03 10.392 31,901 -1,241 0.11% 331,505
2013-09-26 2013-09-24 10.392 33,142 -1,241 0.12% 344,401
2013-09-19 2013-09-17 10.714 34,383 -2,483 0.12% 368,376
2013-09-18 2013-09-16 8.781 36,866 -6,207 0.13% 323,704
2013-09-13 2013-09-11 8.539 43,073 +6,703 0.15% 367,796
2013-09-04 2013-09-02 8.539 36,370 -2,482 0.13% 310,559
2013-09-02 2013-08-29 7.975 38,852 -745 0.14% 309,845
2013-08-27 2013-08-23 8.217 39,597 -6,207 0.15% 325,355
2013-08-26 2013-08-22 8.297 45,804 +6,207 0.17% 380,046
2013-08-19 2013-08-15 9.425 39,597 +124 0.15% 373,202
2013-08-16 2013-08-13 9.103 39,473 -1,241 0.15% 359,314
2013-08-13 2013-08-09 9.747 40,714 -2,483 0.15% 396,848
2013-08-12 2013-08-08 9.667 43,197 +8,690 0.16% 417,571
2013-07-29 2013-07-25 8.700 34,507 +1,241 0.13% 300,211
2013-07-23 2013-07-19 8.539 33,266 +745 0.12% 284,055
2013-07-05 2013-07-03 9.022 32,521 -3,228 0.12% 293,412
2013-06-28 2013-06-26 9.667 35,749 -1,490 0.14% 345,574
2013-06-26 2013-06-24 9.667 37,239 +2,483 0.14% 359,977
2013-06-25 2013-06-21 10.150 34,756 -6,269 0.13% 352,773
2013-06-24 2013-06-20 10.231 41,025 +4,966 0.16% 419,709
2013-06-18 2013-06-14 8.297 36,059 -4,097 0.14% 299,190
2013-06-14 2013-06-11 9.747 40,156 +9,683 0.16% 391,409
2013-06-13 2013-06-10 9.667 30,473 +4,717 0.12% 294,572
2013-06-04 2013-05-31 7.169 25,756 -2,483 0.10% 184,656
2013-05-31 2013-05-29 7.653 28,239 +4,594 0.11% 216,107
2013-04-17 2013-04-15 6.606 23,645 -449,264 0.09% 156,188
2013-04-02 2013-03-27 7.250 472,909 +449,264 1.83% 3,428,590
2013-03-14 2013-03-12 8.700 23,645 -50 0.09% 205,711
2013-03-13 2013-03-11 9.506 23,695 -6,828 0.09% 225,234
2013-02-21 2013-02-19 12.244 30,523 -3,724 0.12% 373,737
2013-02-08 2013-02-06 12.728 34,247 -4,965 0.13% 435,888
2013-02-06 2013-02-04 12.889 39,212 +1,725 0.15% 505,399
2013-02-05 2013-02-01 12.567 37,487 +3,240 0.15% 471,087
2013-02-01 2013-01-30 11.922 34,247 -1,862 0.13% 408,300
2013-01-29 2013-01-25 12.889 36,109 -4,345 0.14% 465,405
2013-01-25 2013-01-23 13.211 40,454 -3,724 0.16% 534,442
2013-01-23 2013-01-21 13.372 44,178 +6,207 0.17% 590,758
2013-01-22 2013-01-18 13.050 37,971 +1,241 0.15% 495,522
2013-01-18 2013-01-16 12.889 36,730 -3,103 0.14% 473,409
2013-01-15 2013-01-11 12.728 39,833 -12,414 0.15% 506,986
2013-01-14 2013-01-10 12.889 52,247 +4,345 0.20% 673,406
2013-01-10 2013-01-08 13.211 47,902 +3,724 0.19% 632,839
2013-01-08 2013-01-04 11.922 44,178 +8,826 0.17% 526,700
2013-01-04 2013-01-02 11.600 35,352 +2,347 0.14% 410,083
2013-01-03 2012-12-31 11.278 33,005 +1,241 0.13% 372,223
2013-01-02 2012-12-27 11.439 31,764 +1,241 0.12% 363,345
2012-07-24 2012-07-20 10.956 30,523 -1,241 0.12% 334,396
2012-07-20 2012-07-18 9.989 31,764 -12,414 0.12% 317,287
2012-07-18 2012-07-16 9.183 44,178 +6,207 0.17% 405,701
2012-07-13 2012-07-11 10.794 37,971 -62 0.15% 409,876
2012-07-12 2012-07-10 11.117 38,033 +6,207 0.15% 422,800
2012-07-05 2012-07-03 11.922 31,826 -3,724 0.12% 379,437
2012-07-03 2012-06-28 12.083 35,550 +3,724 0.14% 429,562
2012-06-07 2012-06-05 12.567 31,826 -1,242 0.12% 399,947
2012-05-16 2012-05-14 13.372 33,068 -2,482 0.13% 442,193
2012-05-15 2012-05-11 13.533 35,550 +2,482 0.14% 481,110
2012-04-10 2012-04-03 14.339 33,068 -186 0.13% 474,158
2012-03-16 2012-03-14 15.950 33,254 -1,862 0.13% 530,401
2012-03-15 2012-03-13 15.467 35,116 +1,862 0.14% 543,127
2012-02-10 2012-02-08 17.561 33,254 +2,483 0.13% 583,977
2012-02-06 2012-02-02 14.983 30,771 -1,862 0.12% 461,052
2012-01-31 2012-01-27 14.822 32,633 +6 0.13% 483,694
2012-01-19 2012-01-17 14.017 32,627 -31 0.13% 457,322
2012-01-11 2012-01-09 13.856 32,658 -3,103 0.13% 452,495
2012-01-06 2012-01-04 13.694 35,761 +3,103 0.14% 489,727
2011-12-30 2011-12-28 13.533 32,658 -2,483 0.13% 441,972
2011-12-29 2011-12-23 13.856 35,141 -1,427 0.14% 486,898
2011-12-23 2011-12-21 13.372 36,568 +1,738 0.14% 488,995
2011-12-21 2011-12-19 13.533 34,830 -1,242 0.14% 471,366
2011-12-19 2011-12-15 13.533 36,072 +2,173 0.14% 488,174
2011-12-14 2011-12-12 14.822 33,899 +1,241 0.13% 502,459
2011-12-13 2011-12-09 15.306 32,658 -186 0.13% 499,849
2011-12-08 2011-12-06 15.628 32,844 -2,607 0.13% 513,279
2011-12-07 2011-12-05 15.144 35,451 -248 0.14% 536,886
2011-12-06 2011-12-02 15.467 35,699 +1,241 0.14% 552,145
2011-12-05 2011-12-01 15.628 34,458 +993 0.13% 538,502
2011-12-02 2011-11-30 15.789 33,465 +1,242 0.13% 528,375
2011-11-29 2011-11-25 15.950 32,223 -1,862 0.13% 513,957
2011-11-28 2011-11-24 16.272 34,085 -2,483 0.13% 554,639
2011-11-18 2011-11-16 14.983 36,568 +2,607 0.14% 547,911
2011-11-17 2011-11-15 14.983 33,961 +1,738 0.13% 508,849
2011-11-16 2011-11-14 15.628 32,223 -4,966 0.13% 503,574
2011-11-15 2011-11-11 12.889 37,189 +435 0.14% 479,325
2011-11-04 2011-11-02 12.889 36,754 -35 0.14% 473,718
2011-11-01 2011-10-28 13.211 36,789 +1,862 0.14% 486,024
2011-10-21 2011-10-19 12.567 34,927 -4,915 0.14% 438,916
2011-10-20 2011-10-18 12.567 39,842 -3,787 0.15% 500,681
2011-10-19 2011-10-17 13.050 43,629 -5,400 0.17% 569,358
2011-10-17 2011-10-13 12.889 49,029 -3,103 0.19% 631,929
2011-10-14 2011-10-12 12.406 52,132 +1,241 0.20% 646,726
2011-10-13 2011-10-11 12.083 50,891 -4,965 0.20% 614,933
2011-10-11 2011-10-07 11.600 55,856 -2,036 0.22% 647,930
2011-10-07 2011-10-04 10.794 57,892 -2,483 0.22% 624,912
2011-10-06 2011-10-03 11.117 60,375 +621 0.23% 671,169
2011-10-04 2011-09-30 12.244 59,754 -8,069 0.23% 731,655
2011-10-03 2011-09-28 13.050 67,823 -36,621 0.26% 885,090
2011-09-30 2011-09-27 10.311 104,444 -3,749 0.41% 1,076,934
2011-09-28 2011-09-26 10.150 108,193 +7,449 0.42% 1,098,159
2011-09-26 2011-09-22 11.922 100,744 -125 0.39% 1,201,092
2011-09-23 2011-09-21 12.889 100,869 -6,579 0.39% 1,300,089
2011-09-21 2011-09-19 13.372 107,448 -36,248 0.42% 1,436,819
2011-09-16 2011-09-14 14.178 143,696 -4,817 0.56% 2,037,290
2011-09-12 2011-09-08 14.983 148,513 -11,172 0.58% 2,225,220
2011-09-08 2011-09-06 14.661 159,685 -2,483 0.62% 2,341,160
2011-09-07 2011-09-05 14.661 162,168 -8,069 0.63% 2,377,563
2011-09-05 2011-09-01 15.144 170,237 -15,182 0.66% 2,578,145
2011-08-30 2011-08-26 14.500 185,419 -5,052 0.72% 2,688,575
2011-08-26 2011-08-24 14.339 190,471 -9,497 0.74% 2,731,143
2011-08-25 2011-08-23 14.339 199,968 -5,524 0.78% 2,867,319
2011-08-24 2011-08-22 14.339 205,492 -10,055 0.80% 2,946,527
2011-06-09 2011-06-07 19.656 215,547 -621 0.84% 4,236,696
2011-06-03 2011-06-01 20.461 216,168 +621 0.84% 4,423,037
2011-06-02 2011-05-31 20.300 215,547 -1,242 0.84% 4,375,604
2011-05-31 2011-05-27 19.978 216,789 -620 0.84% 4,330,962
2011-05-30 2011-05-26 20.622 217,409 +620 0.84% 4,483,457
2011-05-26 2011-05-24 19.656 216,789 -620 0.84% 4,261,108
2011-05-23 2011-05-19 19.978 217,409 +620 0.84% 4,343,349
2011-05-18 2011-05-16 19.817 216,789 -180 0.84% 4,296,035
2011-05-09 2011-05-05 21.267 216,969 -620 0.84% 4,614,207
2011-05-06 2011-05-04 21.267 217,589 -621 0.84% 4,627,393
2011-04-29 2011-04-27 21.911 218,210 -621 0.85% 4,781,224
2011-04-28 2011-04-26 22.233 218,831 -496 0.85% 4,865,343
2011-04-27 2011-04-21 22.717 219,327 -1,242 0.85% 4,982,378
2011-04-26 2011-04-20 22.878 220,569 +1,118 0.86% 5,046,129
2011-04-21 2011-04-19 22.394 219,451 -1,242 0.85% 4,914,483
2011-04-19 2011-04-15 22.717 220,693 +2,483 0.86% 5,013,409
2011-04-18 2011-04-14 22.233 218,210 +1,241 0.85% 4,851,536
2011-04-08 2011-04-06 22.072 216,969 +1,242 0.84% 4,788,988
2011-04-07 2011-04-04 21.911 215,727 -621 0.84% 4,726,818
2011-03-29 2011-03-25 22.072 216,348 +1,241 0.84% 4,775,281
2011-03-28 2011-03-24 22.072 215,107 -1,241 0.83% 4,747,890
2011-03-25 2011-03-23 21.750 216,348 +1,241 0.84% 4,705,569
2011-03-14 2011-03-10 22.878 215,107 -1,862 0.83% 4,921,170
2011-03-10 2011-03-08 23.361 216,969 -3,600 0.84% 5,068,637
2011-03-09 2011-03-07 24.006 220,569 -620 0.86% 5,294,881
2011-03-08 2011-03-04 23.683 221,189 +1,862 0.86% 5,238,493
2011-03-04 2011-03-02 23.039 219,327 +4,220 0.85% 5,053,050
2011-03-03 2011-03-01 23.200 215,107 +1,242 0.83% 4,990,482
2011-02-28 2011-02-24 21.911 213,865 -621 0.83% 4,686,020
2011-02-23 2011-02-21 22.717 214,486 +621 0.83% 4,872,407
2011-02-22 2011-02-18 22.233 213,865 -1,676 0.83% 4,754,932
2011-02-17 2011-02-15 21.750 215,541 -2,483 0.84% 4,688,017
2011-02-16 2011-02-14 22.072 218,024 +4,159 0.85% 4,812,274
2011-02-15 2011-02-11 21.911 213,865 -621 0.84% 4,686,020
2011-02-10 2011-02-08 22.233 214,486 -1,862 0.84% 4,768,739
2011-02-01 2011-01-28 22.556 216,348 -5,586 0.90% 4,879,849
2011-01-27 2011-01-25 23.039 221,934 -1,862 0.93% 5,113,113
2011-01-26 2011-01-24 22.878 223,796 -21,724 0.93% 5,119,955
2011-01-25 2011-01-21 23.522 245,520 +9,931 1.03% 5,775,176
2011-01-24 2011-01-20 24.972 235,589 +14,834 0.98% 5,883,181
2011-01-21 2011-01-19 24.811 220,755 +2,359 0.92% 5,477,177
2011-01-20 2011-01-18 23.522 218,396 +3,227 0.91% 5,137,159
2011-01-12 2011-01-10 22.878 215,169 +497 0.90% 4,922,589
2011-01-11 2011-01-07 22.717 214,672 +745 0.90% 4,876,632
2011-01-07 2011-01-05 23.039 213,927 -1,242 0.89% 4,928,640
2011-01-06 2011-01-04 23.361 215,169 -869 0.90% 5,026,587
2011-01-04 2010-12-31 21.428 216,038 +1,242 0.90% 4,629,214
2010-12-22 2010-12-20 21.428 214,796 +745 0.90% 4,602,601
2010-12-16 2010-12-14 22.556 214,051 +620 0.89% 4,828,039
2010-12-15 2010-12-13 22.072 213,431 -1,241 0.90% 4,710,896
2010-12-14 2010-12-10 22.072 214,672 +1,241 0.91% 4,738,288
2010-12-13 2010-12-09 22.233 213,431 -744 0.90% 4,745,283
2010-12-08 2010-12-06 22.233 214,175 -932 0.91% 4,761,824
2010-12-06 2010-12-02 23.522 215,107 -496 0.91% 5,059,795
2010-12-03 2010-12-01 23.361 215,603 +2,172 0.91% 5,036,726
2010-12-02 2010-11-30 23.522 213,431 -1,489 0.90% 5,020,371
2010-12-01 2010-11-29 25.456 214,920 +25 0.91% 5,470,908
2010-11-30 2010-11-26 24.650 214,895 +99 0.91% 5,297,162
2010-11-29 2010-11-25 22.233 214,796 +1,241 0.91% 4,775,631
2010-11-26 2010-11-24 22.072 213,555 +1,242 0.90% 4,713,633
2010-11-25 2010-11-23 21.911 212,313 -8,690 0.90% 4,652,014
2010-11-24 2010-11-22 22.556 221,003 -621 0.94% 4,984,845
2010-11-23 2010-11-19 22.556 221,624 +2,483 0.94% 4,998,852
2010-11-19 2010-11-17 21.750 219,141 -7,138 0.93% 4,766,317
2010-11-18 2010-11-16 22.233 226,279 +2,793 0.96% 5,030,936
2010-11-17 2010-11-15 22.556 223,486 +3,104 0.95% 5,040,851
2010-11-16 2010-11-12 22.878 220,382 +1,241 0.93% 5,041,850
2010-11-15 2010-11-11 23.522 219,141 +1,241 0.93% 5,154,683
2010-11-12 2010-11-10 23.039 217,900 +1,242 0.92% 5,020,174
2010-11-10 2010-11-08 23.844 216,658 +620 0.92% 5,166,090
2010-11-08 2010-11-04 23.844 216,038 -620 0.91% 5,151,306
2010-11-04 2010-11-02 23.522 216,658 +310 0.92% 5,096,278
2010-11-02 2010-10-29 23.039 216,348 -310 0.92% 4,984,418
2010-11-01 2010-10-28 23.683 216,658 +620 0.92% 5,131,184
2010-10-28 2010-10-26 22.878 216,038 -1,899 0.91% 4,942,469
2010-10-27 2010-10-25 23.361 217,937 +1,242 0.92% 5,091,250
2010-10-26 2010-10-22 23.522 216,695 -3,725 0.92% 5,097,148
2010-10-25 2010-10-21 23.844 220,420 +5,462 0.93% 5,255,792
2010-10-21 2010-10-19 21.911 214,958 +497 0.91% 4,709,969
2010-10-20 2010-10-18 22.072 214,461 +621 0.91% 4,733,631
2010-10-19 2010-10-15 21.589 213,840 -2,793 0.91% 4,616,568
2010-10-15 2010-10-13 23.522 216,633 +2,793 0.92% 5,095,690
2010-10-14 2010-10-12 24.167 213,840 -8,690 0.91% 5,167,800
2010-10-11 2010-10-07 24.811 222,530 -1,241 0.94% 5,521,217
2010-10-07 2010-10-05 26.261 223,771 +620 0.95% 5,876,475
2010-10-06 2010-10-04 27.389 223,151 -1,303 0.94% 6,111,858
2010-10-05 2010-09-30 24.811 224,454 +621 0.95% 5,568,953
2010-10-04 2010-09-29 25.617 223,833 -1,242 0.95% 5,733,855
2010-09-30 2010-09-28 24.167 225,075 +497 0.95% 5,439,312
2010-09-29 2010-09-27 25.456 224,578 -1,738 0.95% 5,716,758
2010-09-28 2010-09-24 24.972 226,316 +745 0.96% 5,651,613
2010-09-27 2010-09-22 24.972 225,571 +1,613 0.95% 5,633,009
2010-09-24 2010-09-21 25.939 223,958 +5,400 0.95% 5,809,222
2010-09-22 2010-09-20 23.200 218,558 +1,093 0.93% 5,070,546
2010-09-21 2010-09-17 28.517 217,465 -5,437 0.92% 6,201,377
2010-09-20 2010-09-16 28.033 222,902 +12,413 0.94% 6,248,686
2010-09-17 2010-09-15 13.050 210,489 +1,862 0.89% 2,746,881
2010-09-16 2010-09-14 13.211 208,627 +1,863 0.88% 2,756,194
2010-08-18 2010-08-16 12.889 206,764 +310 0.88% 2,664,958
2010-08-09 2010-08-05 13.050 206,454 -1,241 0.87% 2,694,225
2010-07-14 2010-07-12 15.144 207,695 +868 0.88% 3,145,425
2010-07-13 2010-07-09 15.306 206,827 +373 0.88% 3,165,602
2010-06-25 2010-06-23 16.756 206,454 -621 0.87% 3,459,251
2010-06-24 2010-06-22 16.756 207,075 -3,724 0.88% 3,469,657
2010-06-22 2010-06-18 17.400 210,799 +1,862 0.89% 3,667,903
2010-06-17 2010-06-14 15.950 208,937 -621 0.88% 3,332,545
2010-06-10 2010-06-08 15.306 209,558 +621 0.89% 3,207,402
2010-06-04 2010-06-02 15.628 208,937 +1,242 0.88% 3,265,221
2010-05-06 2010-05-04 22.233 207,695 -1,503 0.88% 4,617,752
2010-05-05 2010-05-03 22.556 209,198 -49 0.89% 4,718,577
2010-04-26 2010-04-22 23.361 209,247 -3,104 0.89% 4,888,242
2010-04-21 2010-04-19 23.039 212,351 -1,862 0.90% 4,892,331
2010-04-20 2010-04-16 24.167 214,213 +4,966 0.91% 5,176,814
2010-04-19 2010-04-15 24.489 209,247 -1,242 0.89% 5,124,227
2010-04-14 2010-04-12 22.556 210,489 -7,510 0.89% 4,747,696
2010-04-07 2010-03-31 23.361 217,999 -62 0.92% 5,092,699
2010-03-25 2010-03-23 25.133 218,061 +5,897 0.92% 5,480,600
2010-03-10 2010-03-08 25.939 212,164 +310 0.90% 5,503,298
2010-02-18 2010-02-12 26.583 211,854 -3,104 0.90% 5,631,786
2010-02-11 2010-02-09 27.550 214,958 -1,241 0.91% 5,922,093
2010-02-09 2010-02-05 27.550 216,199 -621 0.92% 5,956,282
2010-01-29 2010-01-27 27.711 216,820 -1,241 0.92% 6,008,323
2010-01-27 2010-01-25 28.839 218,061 +1,862 0.92% 6,288,637
2010-01-07 2010-01-05 31.739 216,199 -3,103 0.92% 6,861,916
2010-01-06 2010-01-04 31.417 219,302 +3,103 0.93% 6,889,738
2009-12-04 2009-12-02 32.544 216,199 -4,655 0.92% 7,036,076
2009-12-03 2009-12-01 30.450 220,854 +3,103 0.93% 6,725,004
2009-12-02 2009-11-30 31.256 217,751 +1,862 0.92% 6,805,928
2009-11-18 2009-11-16 35.444 215,889 -12 0.91% 7,652,066
2009-11-09 2009-11-05 34.639 215,901 -1,676 0.91% 7,478,571
2009-11-03 2009-10-30 33.994 217,577 -2,160 0.92% 7,396,409
2009-10-29 2009-10-27 34.961 219,737 +2,160 0.93% 7,682,250
2009-10-20 2009-10-16 34.800 217,577 -621 0.92% 7,571,680
2009-10-19 2009-10-15 34.800 218,198 -6,998 0.92% 7,593,290
2009-10-16 2009-10-14 35.767 225,196 +273 0.95% 8,054,510
2009-10-15 2009-10-13 36.250 224,923 -6,517 0.95% 8,153,459
2009-10-14 2009-10-12 36.089 231,440 +10,241 0.98% 8,352,412
2009-10-13 2009-10-09 37.378 221,199 -335 0.94% 8,267,927
2009-10-12 2009-10-08 37.539 221,534 +3,104 0.94% 8,316,140
2009-09-23 2009-09-21 39.633 218,430 -1,366 0.92% 8,657,109
2009-09-21 2009-09-17 38.667 219,796 -1,241 0.93% 8,498,779
2009-09-18 2009-09-16 39.150 221,037 +3,103 0.94% 8,653,599
2009-09-15 2009-09-11 39.150 217,934 -6,269 0.92% 8,532,116
2009-09-14 2009-09-10 39.633 224,203 +6,207 0.95% 8,885,912
2009-09-03 2009-09-01 36.411 217,996 +1,242 0.92% 7,937,477
2009-08-26 2009-08-24 38.506 216,754 -2,483 0.92% 8,346,233
2009-08-25 2009-08-21 36.572 219,237 +1,241 0.93% 8,017,984
2009-08-24 2009-08-20 36.089 217,996 +1,242 0.92% 7,867,233
2009-08-18 2009-08-14 36.089 216,754 -621 0.92% 7,822,411
2009-08-13 2009-08-11 35.767 217,375 +621 0.92% 7,774,779
2009-08-06 2009-08-04 41.083 216,754 -3,104 0.92% 8,904,977
2009-08-05 2009-08-03 39.956 219,858 +3,104 0.93% 8,784,549
2009-07-31 2009-07-29 39.956 216,754 -621 0.92% 8,660,526
2009-07-29 2009-07-27 41.083 217,375 +7,448 0.92% 8,930,490
2009-07-24 2009-07-22 41.889 209,927 -13,034 0.89% 8,793,609
2009-07-23 2009-07-21 44.306 222,961 +1,551 0.94% 9,878,411
2009-07-22 2009-07-20 45.111 221,410 -13,034 0.94% 9,988,051
2009-06-30 2009-06-26 40.278 234,444 -310 1.03% 9,442,883
2009-06-29 2009-06-25 40.278 234,754 +620 1.03% 9,455,369
2009-06-24 2009-06-22 41.889 234,134 -484 1.03% 9,807,613
2009-06-23 2009-06-19 42.694 234,618 +484 1.03% 10,016,885
2009-06-22 2009-06-18 43.500 234,134 +1,242 1.03% 10,184,829
2009-06-19 2009-06-17 43.500 232,892 -1,862 1.02% 10,130,802
2009-06-18 2009-06-16 41.889 234,754 +4,171 1.03% 9,833,584
2009-06-10 2009-06-08 47.528 230,583 -62 1.01% 10,959,098
2009-06-09 2009-06-05 45.111 230,645 -63 1.01% 10,404,652
2009-06-04 2009-06-02 45.111 230,708 -211 1.02% 10,407,494
2009-06-03 2009-06-01 45.111 230,919 +621 1.02% 10,417,013
2009-06-01 2009-05-27 41.889 230,298 -62 1.01% 9,646,927
2009-05-22 2009-05-20 41.889 230,360 +1,800 1.39% 9,649,524
2009-05-21 2009-05-19 44.306 228,560 -4,345 1.38% 10,126,478
2009-05-19 2009-05-15 38.667 232,905 +4,966 1.41% 9,005,660
2009-05-18 2009-05-14 35.444 227,939 -1,862 1.38% 8,079,171
2009-05-14 2009-05-12 36.894 229,801 -1,862 1.39% 8,478,380
2009-05-13 2009-05-11 32.867 231,663 +931 1.40% 7,613,991
2009-05-12 2009-05-08 32.867 230,732 -3,104 1.40% 7,583,392
2009-05-11 2009-05-07 32.061 233,836 +4,655 1.42% 7,497,042
2009-05-08 2009-05-06 33.672 229,181 -3,103 1.39% 7,717,034
2009-05-07 2009-05-05 30.450 232,284 -2,408 1.41% 7,073,048
2009-05-06 2009-05-04 30.289 234,692 +3,103 1.42% 7,108,560
2009-05-05 2009-04-30 29.161 231,589 +3,104 1.40% 6,753,393
2009-04-30 2009-04-28 27.550 228,485 -63 1.38% 6,294,762
2009-04-29 2009-04-27 29.000 228,548 +3,104 1.38% 6,627,892
2009-04-28 2009-04-24 32.383 225,444 -621 1.37% 7,300,628
2009-04-27 2009-04-23 31.094 226,065 +1,242 1.37% 7,029,366
2009-04-24 2009-04-22 31.417 224,823 -8,069 1.36% 7,063,189
2009-04-23 2009-04-21 28.839 232,892 +1,241 1.41% 6,716,347
2009-04-22 2009-04-20 29.806 231,651 +8,069 1.40% 6,904,487
2009-04-21 2009-04-17 29.322 223,582 -621 1.35% 6,555,921
2009-04-20 2009-04-16 28.678 224,203 +1,862 1.36% 6,429,644
2009-04-17 2009-04-15 29.483 222,341 +3,724 1.35% 6,555,354
2009-04-14 2009-04-08 27.872 218,617 -5,586 1.32% 6,093,342
2009-04-09 2009-04-07 27.872 224,203 +1,242 1.36% 6,249,036
2009-04-08 2009-04-06 27.872 222,961 +1,862 1.35% 6,214,419
2009-04-06 2009-04-02 28.194 221,099 +4,965 1.34% 6,233,763
2009-04-03 2009-04-01 27.389 216,134 +621 1.31% 5,919,670
2009-04-02 2009-03-31 26.583 215,513 -621 1.31% 5,729,054
2009-03-30 2009-03-26 28.033 216,134 +621 1.31% 6,058,956
2009-03-26 2009-03-24 29.644 215,513 +1,862 1.31% 6,388,763
2009-03-25 2009-03-23 30.611 213,651 +1,862 1.29% 6,540,094
2009-03-24 2009-03-20 25.456 211,789 +1,862 1.28% 5,391,207
2009-03-23 2009-03-19 25.778 209,927 +2,210 1.27% 5,411,452
2009-03-19 2009-03-17 25.617 207,717 +273 1.26% 5,321,017
2009-03-18 2009-03-16 26.100 207,444 +621 1.26% 5,414,288
2009-03-16 2009-03-12 25.456 206,823 +620 1.25% 5,264,794
2009-02-25 2009-02-23 30.933 206,203 -558 1.25% 6,378,546
2009-02-24 2009-02-20 31.256 206,761 -2,284 1.25% 6,462,430
2009-02-17 2009-02-13 30.772 209,045 +4,965 1.27% 6,432,779
2009-02-12 2009-02-10 31.900 204,080 +248 1.24% 6,510,152
2009-02-11 2009-02-09 31.256 203,832 +1,229 1.24% 6,370,882
2009-02-10 2009-02-06 30.611 202,603 +869 1.23% 6,201,903
2009-02-09 2009-02-05 30.289 201,734 -745 1.22% 6,110,299
2009-02-06 2009-02-04 30.128 202,479 +4,035 1.23% 6,100,242
2009-02-05 2009-02-03 30.128 198,444 +1,862 1.20% 5,978,677
2009-01-30 2009-01-23 31.094 196,582 +2,483 1.19% 6,112,608
2009-01-29 2009-01-22 32.383 194,099 -1,242 1.18% 6,285,573
2009-01-23 2009-01-21 30.611 195,341 +1,552 1.18% 5,979,605
2009-01-22 2009-01-20 30.933 193,789 -1,241 1.17% 5,994,540
2009-01-20 2009-01-16 32.061 195,030 -2,235 1.18% 6,252,878
2009-01-19 2009-01-15 30.772 197,265 -2,483 1.20% 6,070,282
2009-01-16 2009-01-14 31.739 199,748 -620 1.21% 6,339,780
2009-01-15 2009-01-13 31.739 200,368 +2,483 1.21% 6,359,458
2009-01-14 2009-01-12 31.739 197,885 +2,482 1.20% 6,280,650
2009-01-13 2009-01-09 36.733 195,403 -1,117 1.18% 7,177,804
2009-01-12 2009-01-08 35.767 196,520 +372 1.19% 7,028,865
2009-01-09 2009-01-07 37.861 196,148 +2,049 1.19% 7,426,381
2009-01-08 2009-01-06 37.539 194,099 -2,483 1.18% 7,286,261
2009-01-07 2009-01-05 37.700 196,582 -2,483 1.19% 7,411,141
2009-01-06 2009-01-02 34.317 199,065 +745 1.21% 6,831,247
2009-01-05 2008-12-31 34.317 198,320 -5,127 1.20% 6,805,681
2009-01-02 2008-12-29 35.283 203,447 -12,376 1.23% 7,178,288
2008-12-30 2008-12-24 34.529 215,823 -5,840 1.31% 7,452,242
2008-12-29 2008-12-22 37.696 221,663 +15,851 1.26% 8,355,779
2008-12-23 2008-12-19 30.157 205,812 +1,114 1.17% 6,206,610
2008-12-22 2008-12-18 31.514 204,698 +12,216 1.16% 6,450,801
2008-12-19 2008-12-17 29.403 192,482 +1,327 1.09% 5,659,505
2008-12-18 2008-12-16 29.554 191,155 +1,989 1.08% 5,649,311
2008-12-16 2008-12-12 28.347 189,166 +1,990 1.07% 5,362,344
2008-12-12 2008-12-10 28.347 187,176 -663 1.06% 5,305,933
2008-12-11 2008-12-09 26.086 187,839 -319 1.07% 4,899,882
2008-12-10 2008-12-08 27.443 188,158 +1,062 1.07% 5,163,543
2008-12-09 2008-12-05 26.689 187,096 +39 1.06% 4,993,344
2008-12-01 2008-11-27 26.839 187,057 +1,327 1.06% 5,020,509
2008-11-28 2008-11-26 27.292 185,730 +676 1.05% 5,068,908
2008-11-27 2008-11-25 26.236 185,054 +4,165 1.05% 4,855,137
2008-11-26 2008-11-24 28.347 180,889 +1,327 1.03% 5,127,714
2008-11-25 2008-11-21 27.744 179,562 +1,989 1.02% 4,981,797
2008-11-24 2008-11-20 29.855 177,573 +13 1.01% 5,301,465
2008-11-19 2008-11-17 33.926 177,560 +1,990 1.01% 6,023,951
2008-11-18 2008-11-14 35.133 175,570 -1,326 1.00% 6,168,222
2008-11-14 2008-11-12 34.680 176,896 +1,260 1.00% 6,134,789
2008-11-06 2008-11-04 34.680 175,636 -133 1.00% 6,091,092
2008-11-05 2008-11-03 31.061 175,769 -6,632 1.00% 5,459,631
2008-11-03 2008-10-30 16.586 182,401 -13 1.03% 3,025,336
2008-10-31 2008-10-29 15.229 182,414 -484 1.03% 2,778,007
2008-10-29 2008-10-27 12.515 182,898 +663 1.04% 2,288,974
2008-10-28 2008-10-24 14.626 182,235 -1,327 1.03% 2,665,369
2008-10-27 2008-10-23 17.340 183,562 +1,990 1.04% 3,182,983
2008-10-24 2008-10-22 17.943 181,572 -3,873 1.03% 3,257,989
2008-10-23 2008-10-21 19.150 185,445 +199 1.05% 3,551,179
2008-10-22 2008-10-20 17.340 185,246 +5,478 1.05% 3,212,184
2008-10-21 2008-10-17 21.110 179,768 +2,785 1.02% 3,794,846
2008-10-20 2008-10-16 29.403 176,983 -2,924 1.00% 5,203,792
2008-10-17 2008-10-15 14.928 179,907 +6,698 1.02% 2,685,573
2008-10-16 2008-10-14 16.888 173,209 +2,653 0.98% 2,925,110
2008-10-15 2008-10-13 18.094 170,556 +1,830 0.97% 3,086,043
2008-10-14 2008-10-10 19.300 168,726 +1,327 0.96% 3,256,460
2008-10-13 2008-10-09 20.657 167,399 +1,233 0.95% 3,458,017
2008-10-10 2008-10-08 21.562 166,166 +663 0.94% 3,582,877
2008-10-09 2008-10-06 25.332 165,503 +677 0.94% 4,192,460
2008-10-08 2008-10-03 26.538 164,826 +1,923 0.93% 4,374,135
2008-10-06 2008-10-02 27.443 162,903 +1,327 0.92% 4,470,481
2008-10-03 2008-09-30 26.839 161,576 +3,316 0.92% 4,336,612
2008-09-30 2008-09-26 31.061 158,260 +716 0.90% 4,915,777
2008-09-26 2008-09-24 31.061 157,544 -663 0.89% 4,893,537
2008-09-25 2008-09-23 32.720 158,207 +862 0.90% 5,176,535
2008-09-24 2008-09-22 34.529 157,345 +5,305 0.89% 5,433,031
2008-09-23 2008-09-19 34.680 152,040 +3,316 0.86% 5,272,778
2008-09-22 2008-09-18 30.609 148,724 +3,675 0.84% 4,552,300
2008-09-19 2008-09-17 34.982 145,049 -2,189 0.82% 5,074,070
2008-09-18 2008-09-16 34.982 147,238 +2,653 0.83% 5,150,645
2008-09-17 2008-09-12 39.958 144,585 +663 0.82% 5,777,273
2008-09-16 2008-09-11 40.712 143,922 +982 0.82% 5,859,286
2008-09-12 2008-09-10 41.465 142,940 -3,316 0.81% 5,927,072
2008-09-11 2008-09-09 42.973 146,256 +2,002 0.83% 6,285,102
2008-09-10 2008-09-08 43.727 144,254 -185 0.82% 6,307,825
2008-09-09 2008-09-05 42.973 144,439 -1,327 0.82% 6,207,019
2008-09-08 2008-09-04 45.235 145,766 +3,980 0.83% 6,593,731
2008-09-02 2008-08-29 41.465 141,786 -67 0.80% 5,879,221
2008-08-29 2008-08-27 41.465 141,853 +3,979 0.80% 5,881,999
2008-08-28 2008-08-26 40.712 137,874 +1,327 0.78% 5,613,063
2008-08-26 2008-08-21 39.958 136,547 +3,409 0.77% 5,456,093
2008-08-25 2008-08-20 41.465 133,138 +9,948 0.76% 5,520,628
2008-08-21 2008-08-19 42.973 123,190 +7,627 0.70% 5,293,880
2008-08-20 2008-08-18 48.251 115,563 +994 0.66% 5,575,997
2008-08-19 2008-08-15 52.774 114,569 +2,653 0.65% 6,046,289
2008-08-18 2008-08-14 53.528 111,916 +1,990 0.63% 5,990,655
2008-08-15 2008-08-13 55.790 109,926 +5,398 0.62% 6,132,759
2008-08-14 2008-08-12 52.020 104,528 +4,072 0.59% 5,437,578
2008-08-13 2008-08-11 52.774 100,456 +1,990 0.57% 5,301,487
2008-08-12 2008-08-08 55.790 98,466 +3,316 0.56% 5,493,407
2008-08-11 2008-08-07 58.052 95,150 +24,180 0.54% 5,523,613
2008-08-08 2008-08-05 51.266 70,970 +9,663 0.40% 3,638,375
2008-08-07 2008-08-04 49.005 61,307 +9,948 0.35% 3,004,327
2008-08-05 2008-08-01 43.727 51,359 +7,959 0.29% 2,245,786
2008-08-04 2008-07-31 41.465 43,400 +1,326 0.25% 1,799,601
2008-08-01 2008-07-30 43.727 42,074 +5,876 0.24% 1,839,779
2008-07-31 2008-07-29 45.989 36,198 -676 0.21% 1,664,708
2008-07-30 2008-07-28 50.512 36,874 +663 0.21% 1,862,597
2008-07-25 2008-07-23 54.282 36,211 -2,653 0.21% 1,965,607
2008-07-24 2008-07-22 54.282 38,864 -3,847 0.22% 2,109,618
2008-07-23 2008-07-21 52.774 42,711 -1,631 0.24% 2,254,040
2008-07-22 2008-07-18 53.528 44,342 +6,141 0.25% 2,373,545
2008-07-21 2008-07-17 55.790 38,201 +1,327 0.22% 2,131,229
2008-07-18 2008-07-16 56.544 36,874 -531 0.21% 2,084,996
2008-07-17 2008-07-15 59.559 37,405 +796 0.21% 2,227,822
2008-07-16 2008-07-14 61.821 36,609 +530 0.21% 2,263,213
2008-07-14 2008-07-10 59.559 36,079 -663 0.20% 2,148,846
2008-07-07 2008-07-03 61.821 36,742 -166 0.21% 2,271,435
2008-07-04 2008-07-02 73.130 36,908 -165 0.21% 2,699,082
2008-07-03 2008-06-30 78.407 37,073 -34 0.21% 2,906,798
2008-06-30 2008-06-26 82.931 37,107 -331 0.21% 3,077,317
2008-06-25 2008-06-23 90.470 37,438 +331 0.21% 3,387,019
2008-06-23 2008-06-19 96.501 37,107 -3,979 0.21% 3,580,878
2008-06-20 2008-06-18 98.009 41,086 +995 0.23% 4,026,808
2008-06-19 2008-06-17 99.517 40,091 +332 0.23% 3,989,740
2008-06-18 2008-06-16 99.517 39,759 -664 0.23% 3,956,700
2008-06-16 2008-06-12 99.517 40,423 -676 0.23% 4,022,779
2008-06-12 2008-06-10 99.517 41,099 +13 0.23% 4,090,053
2008-06-05 2008-06-03 105.548 41,086 +1,658 0.23% 4,336,563
2008-06-04 2008-06-02 110.072 39,428 -2,653 0.22% 4,339,916
2008-06-03 2008-05-30 108.564 42,081 -530 0.24% 4,568,486
2008-06-02 2008-05-29 108.564 42,611 +6,831 0.24% 4,626,025
2008-05-30 2008-05-28 110.072 35,780 -531 0.20% 3,938,374
2008-05-29 2008-05-27 107.056 36,311 +3,980 0.21% 3,887,320
2008-05-27 2008-05-23 110.072 32,331 -796 0.18% 3,558,736
2008-05-26 2008-05-22 108.564 33,127 +663 0.19% 3,596,403
2008-05-23 2008-05-21 113.088 32,464 +942 0.18% 3,671,276
2008-05-22 2008-05-20 113.088 31,522 -3,316 0.18% 3,564,748
2008-05-21 2008-05-19 117.611 34,838 +716 0.20% 4,097,336
2008-05-20 2008-05-16 126.658 34,122 +3,581 0.19% 4,321,828
2008-05-19 2008-05-15 129.674 30,541 +9,351 0.17% 3,960,367
2008-05-15 2008-05-13 132.689 21,190 -265 0.12% 2,811,690
2008-05-14 2008-05-09 128.166 21,455 +265 0.12% 2,749,801
2008-05-13 2008-05-08 132.689 21,190 -1,757 0.12% 2,811,690
2008-05-09 2008-05-07 120.627 22,947 -133 0.13% 2,768,023
2008-05-08 2008-05-06 123.642 23,080 +1,459 0.13% 2,853,668
2008-05-06 2008-05-02 113.088 21,621 -663 0.12% 2,445,067
2008-05-05 2008-04-30 117.611 22,284 -1,724 0.13% 2,620,846
2008-05-02 2008-04-29 110.072 24,008 -266 0.14% 2,642,607
2008-04-30 2008-04-28 113.088 24,274 -6,499 0.14% 2,745,089
2008-04-29 2008-04-25 107.056 30,773 -1,990 0.17% 3,294,443
2008-04-28 2008-04-24 117.611 32,763 +1,990 0.19% 3,853,293
2008-04-25 2008-04-23 119.119 30,773 +1,592 0.17% 3,665,647
2008-04-23 2008-04-21 98.009 29,181 -277,553 0.17% 2,860,008
2008-04-09 2008-04-07 119.119 306,734 +276,061 1.74% 36,537,831
2008-04-08 2008-04-03 108.564 30,673 +928 0.17% 3,329,987
2008-04-07 2008-04-02 110.072 29,745 +265 0.17% 3,274,090
2008-04-03 2008-04-01 107.056 29,480 +133 0.17% 3,156,019
2008-04-02 2008-03-31 107.056 29,347 -2,852 0.17% 3,141,780
2008-04-01 2008-03-28 111.580 32,199 -922 0.18% 3,592,757
2008-03-31 2008-03-27 107.056 33,121 +995 0.19% 3,545,811
2008-03-28 2008-03-26 105.548 32,126 +199 0.18% 3,390,849
2008-03-26 2008-03-20 105.548 31,927 -995 0.18% 3,369,845
2008-03-25 2008-03-19 108.564 32,922 -597 0.19% 3,574,147
2008-03-20 2008-03-18 102.533 33,519 -331 0.19% 3,436,796
2008-03-19 2008-03-17 104.041 33,850 -133 0.19% 3,521,774
2008-03-17 2008-03-13 114.595 33,983 +332 0.19% 3,894,297
2008-03-14 2008-03-12 123.642 33,651 -531 0.19% 4,160,692
2008-03-13 2008-03-11 111.580 34,182 +265 0.19% 3,814,020
2008-03-12 2008-03-10 114.595 33,917 -1,658 0.19% 3,886,734
2008-03-11 2008-03-07 116.103 35,575 +723 0.20% 4,130,374
2008-03-10 2008-03-06 123.642 34,852 +1,260 0.20% 4,309,187
2008-03-07 2008-03-05 123.642 33,592 -2,851 0.19% 4,153,397
2008-03-06 2008-03-04 128.166 36,443 -80 0.21% 4,670,752
2008-03-05 2008-03-03 131.182 36,523 -464 0.21% 4,791,146
2008-03-04 2008-02-29 132.689 36,987 +245 0.21% 4,907,785
2008-03-03 2008-02-28 137.213 36,742 +464 0.21% 5,041,479
2008-02-29 2008-02-27 137.213 36,278 -198 0.21% 4,977,812
2008-02-28 2008-02-26 123.642 36,476 -266 0.21% 4,509,982
2008-02-27 2008-02-25 128.166 36,742 -729 0.21% 4,709,073
2008-02-26 2008-02-22 137.213 37,471 +1,260 0.21% 5,141,507
2008-02-25 2008-02-21 138.721 36,211 +4,311 0.21% 5,023,219
2008-02-22 2008-02-20 156.815 31,900 +53 0.18% 5,002,393
2008-02-13 2008-02-11 156.815 31,847 +182 0.18% 4,994,081
2008-02-12 2008-02-06 156.815 31,665 -796 0.18% 4,965,541
2008-02-11 2008-02-04 153.799 32,461 +1,459 0.18% 4,992,474
2008-02-05 2008-02-01 140.229 31,002 +67 0.18% 4,347,368
2008-02-04 2008-01-31 135.705 30,935 -1,990 0.18% 4,198,038
2008-02-01 2008-01-30 129.674 32,925 -763 0.19% 4,269,510
2008-01-31 2008-01-29 119.119 33,688 +3,283 0.19% 4,012,879
2008-01-30 2008-01-28 105.548 30,405 -66 0.17% 3,209,200
2008-01-28 2008-01-24 105.548 30,471 -265 0.17% 3,216,166
2008-01-25 2008-01-23 110.072 30,736 +99 0.17% 3,383,171
2008-01-24 2008-01-22 104.041 30,637 -1,161 0.17% 3,187,492
2008-01-23 2008-01-21 126.658 31,798 +67 0.18% 4,027,475
2008-01-22 2008-01-18 131.182 31,731 +338 0.18% 4,162,524
2008-01-21 2008-01-17 132.689 31,393 -531 0.18% 4,165,520
2008-01-17 2008-01-15 150.783 31,924 -265 0.18% 4,813,612
2008-01-16 2008-01-14 149.276 32,189 +1,857 0.18% 4,805,034
2008-01-15 2008-01-11 165.862 30,332 +425 0.17% 5,030,921
2008-01-14 2008-01-10 171.893 29,907 +265 0.17% 5,140,809
2008-01-10 2008-01-08 156.815 29,642 +66 0.17% 4,648,305
2008-01-09 2008-01-07 159.830 29,576 +531 0.17% 4,727,146
2008-01-08 2008-01-04 164.354 29,045 +398 0.16% 4,773,662
2008-01-07 2008-01-03 167.370 28,647 +663 0.16% 4,794,639
2008-01-04 2008-01-02 174.909 27,984 -769 0.16% 4,894,649
2008-01-03 2007-12-31 158.323 28,753 -1,894 0.16% 4,552,251
2008-01-02 2007-12-27 165.862 30,647 -530 0.17% 5,083,167
2007-12-28 2007-12-24 174.909 31,177 +2,520 0.42% 5,453,133
2007-12-27 2007-12-20 167.370 28,657 +3,714 0.39% 4,796,312
2007-12-21 2007-12-19 182.448 24,943 +669 0.34% 4,550,801
2007-12-20 2007-12-18 134.197 24,274 -33 0.33% 3,257,505
2007-12-18 2007-12-14 137.213 24,307 +232 0.33% 3,335,235
2007-12-17 2007-12-13 158.323 24,075 -13,264 0.32% 3,811,618
2007-12-14 2007-12-12 206.573 37,339 -165 0.50% 7,713,243
2007-12-13 2007-12-11 212.605 37,504 +338 0.50% 7,973,527
2007-12-06 2007-12-04 209.589 37,166 -1,154 0.50% 7,789,586
2007-12-05 2007-12-03 211.097 38,320 -372 0.52% 8,089,232
2007-12-04 2007-11-30 214.113 38,692 -1,697 0.52% 8,284,442
2007-11-30 2007-11-28 215.620 40,389 -133 0.54% 8,708,691
2007-11-28 2007-11-26 211.097 40,522 -199 0.55% 8,554,067
2007-11-27 2007-11-23 206.573 40,721 -431 0.55% 8,411,874
2007-11-26 2007-11-22 202.050 41,152 -663 0.55% 8,314,756
2007-11-23 2007-11-21 221.652 41,815 +597 0.56% 9,268,366
2007-11-21 2007-11-19 230.699 41,218 +530 0.55% 9,508,940
2007-11-20 2007-11-16 239.746 40,688 +14,060 0.55% 9,754,774
2007-11-19 2007-11-15 241.254 26,628 -199 0.36% 6,424,100
2007-11-16 2007-11-14 214.113 26,827 +1,559 0.36% 5,743,997
2007-11-15 2007-11-13 211.097 25,268 +663 0.34% 5,333,996
2007-11-14 2007-11-12 199.034 24,605 +2,484 0.33% 4,897,236
2007-11-13 2007-11-09 205.066 22,121 +693 0.30% 4,536,255
2007-11-08 2007-11-06 215.620 21,428 -816 0.29% 4,620,313
2007-11-07 2007-11-05 218.636 22,244 -1,658 0.30% 4,863,340
2007-11-06 2007-11-02 224.667 23,902 -199 0.32% 5,370,000
2007-11-05 2007-11-01 227.683 24,101 +33 0.32% 5,487,389
2007-11-02 2007-10-31 232.207 24,068 +166 0.32% 5,588,747
2007-11-01 2007-10-30 236.730 23,902 -166 0.32% 5,658,322
2007-10-31 2007-10-29 239.746 24,068 -862 0.32% 5,770,200
2007-10-30 2007-10-26 239.746 24,930 +265 0.34% 5,976,861
2007-10-29 2007-10-25 245.777 24,665 +730 0.33% 6,062,091
2007-10-26 2007-10-24 236.730 23,935 -33 0.32% 5,666,134
2007-10-25 2007-10-23 239.746 23,968 -564 0.32% 5,746,226
2007-10-24 2007-10-22 239.746 24,532 +796 0.33% 5,881,442
2007-10-22 2007-10-17 266.887 23,736 -332 0.32% 6,334,824
2007-10-18 2007-10-16 259.348 24,068 -2,321 0.32% 6,241,978
2007-10-17 2007-10-15 245.777 26,389 +869 0.36% 6,485,811
2007-10-16 2007-10-12 242.761 25,520 -498 0.34% 6,195,271
2007-10-15 2007-10-11 250.301 26,018 -815 0.35% 6,512,320
2007-10-12 2007-10-10 257.840 26,833 -757 0.36% 6,918,614
2007-10-11 2007-10-09 257.840 27,590 +664 0.37% 7,113,799
2007-10-10 2007-10-08 268.395 26,926 +398 0.36% 7,226,793
2007-10-09 2007-10-05 274.426 26,528 +663 0.36% 7,279,971
2007-10-08 2007-10-04 265.379 25,865 -378 0.35% 6,864,026
2007-10-05 2007-10-03 260.855 26,243 -431 0.35% 6,845,629
2007-10-04 2007-10-02 226.175 26,674 -1,857 0.36% 6,032,998
2007-10-03 2007-09-28 233.714 28,531 +497 0.38% 6,668,105
2007-10-02 2007-09-27 238.238 28,034 +199 0.38% 6,678,761
2007-09-28 2007-09-25 239.746 27,835 +1,844 0.37% 6,673,322
2007-09-27 2007-09-24 226.175 25,991 -20 0.35% 5,878,520
2007-09-25 2007-09-21 254.824 26,011 -856 0.35% 6,628,229
2007-09-24 2007-09-20 260.855 26,867 -66 0.36% 7,008,402
2007-09-21 2007-09-19 263.871 26,933 -199 0.36% 7,106,840
2007-09-19 2007-09-17 275.934 27,132 +1,028 0.37% 7,486,635
2007-09-18 2007-09-14 281.965 26,104 -842 0.35% 7,360,417
2007-09-17 2007-09-13 247.285 26,946 -4,311 0.36% 6,663,339
2007-09-14 2007-09-12 272.918 31,257 -849 0.42% 8,530,601
2007-09-13 2007-09-11 304.583 32,106 -1,366 0.43% 9,778,930
2007-09-11 2007-09-07 319.661 33,472 +663 0.45% 10,699,692
2007-09-03 2007-08-30 319.661 32,809 +33 0.44% 10,487,757
2007-07-16 2007-07-12 319.661 32,776 +1,327 0.44% 10,477,208
2007-07-13 2007-07-11 319.661 31,449 -7,388 0.42% 10,053,018
2007-07-12 2007-07-10 330.216 38,837 -355 0.52% 12,824,591
2007-07-11 2007-07-09 333.231 39,192 -106 0.53% 13,060,008
2007-07-10 2007-07-06 330.216 39,298 +2,009 0.53% 12,976,821
2007-07-09 2007-07-05 322.677 37,289 -331 0.50% 12,032,289
2007-07-06 2007-07-04 327.200 37,620 -531 0.51% 12,309,269
2007-07-05 2007-07-03 318.153 38,151 -1,028 0.51% 12,137,860
2007-07-04 2007-06-29 303.075 39,179 -169 0.53% 11,874,167
2007-07-03 2007-06-28 328.708 39,348 +99 0.53% 12,934,001
2007-06-29 2007-06-27 333.231 39,249 +664 0.53% 13,079,002
2007-06-28 2007-06-26 345.294 38,585 +165 0.52% 13,323,175
2007-06-27 2007-06-25 345.294 38,420 -829 0.52% 13,266,202
2007-06-26 2007-06-22 354.341 39,249 0.53% 13,907,537

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top