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: DAH SING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 77,714 +0 0.06% 55,954
2025-10-13 2025-10-09 0.720 77,714 +0 0.06% 55,954
2025-10-10 2025-10-08 0.720 77,714 +0 0.06% 55,954
2025-10-09 2025-10-06 0.720 77,714 +0 0.06% 55,954
2025-10-08 2025-10-03 0.720 77,714 +0 0.06% 55,954
2025-10-06 2025-10-02 0.720 77,714 +0 0.06% 55,954
2025-10-03 2025-09-30 0.720 77,714 +0 0.06% 55,954
2025-10-02 2025-09-29 0.720 77,714 +0 0.06% 55,954
2025-09-30 2025-09-26 0.720 77,714 +0 0.06% 55,954
2025-09-29 2025-09-25 0.720 77,714 +0 0.06% 55,954
2025-09-26 2025-09-24 0.720 77,714 +0 0.06% 55,954
2025-09-25 2025-09-23 0.720 77,714 +0 0.06% 55,954
2025-09-24 2025-09-22 0.720 77,714 +0 0.06% 55,954
2025-09-23 2025-09-19 0.720 77,714 +0 0.06% 55,954
2025-09-22 2025-09-18 0.720 77,714 +0 0.06% 55,954
2025-09-19 2025-09-17 0.720 77,714 +0 0.06% 55,954
2025-09-18 2025-09-16 0.720 77,714 +0 0.06% 55,954
2025-09-17 2025-09-15 0.720 77,714 +0 0.06% 55,954
2025-09-16 2025-09-12 0.720 77,714 +0 0.06% 55,954
2025-09-15 2025-09-11 0.720 77,714 +0 0.06% 55,954
2025-09-12 2025-09-10 0.720 77,714 +0 0.06% 55,954
2025-09-11 2025-09-09 0.720 77,714 +0 0.06% 55,954
2025-09-10 2025-09-08 0.720 77,714 +0 0.06% 55,954
2025-09-09 2025-09-05 0.720 77,714 +0 0.06% 55,954
2025-09-08 2025-09-04 0.720 77,714 +0 0.06% 55,954
2025-09-05 2025-09-03 0.720 77,714 +0 0.06% 55,954
2025-09-04 2025-09-02 0.720 77,714 +0 0.06% 55,954
2025-09-03 2025-09-01 0.720 77,714 +0 0.06% 55,954
2025-09-02 2025-08-29 0.720 77,714 +0 0.06% 55,954
2025-09-01 2025-08-28 0.720 77,714 +0 0.06% 55,954
2025-08-29 2025-08-27 0.720 77,714 +0 0.06% 55,954
2025-08-28 2025-08-26 0.720 77,714 +0 0.06% 55,954
2025-08-27 2025-08-25 0.720 77,714 +0 0.06% 55,954
2025-08-26 2025-08-22 0.720 77,714 +0 0.06% 55,954
2025-08-25 2025-08-21 0.720 77,714 +0 0.06% 55,954
2025-08-22 2025-08-20 0.720 77,714 +0 0.06% 55,954
2025-08-21 2025-08-19 0.720 77,714 +0 0.06% 55,954
2025-08-20 2025-08-18 0.720 77,714 +0 0.06% 55,954
2025-08-19 2025-08-15 0.720 77,714 +0 0.06% 55,954
2025-08-18 2025-08-14 0.720 77,714 +0 0.06% 55,954
2025-08-15 2025-08-13 0.720 77,714 +0 0.06% 55,954
2025-08-14 2025-08-12 0.720 77,714 +0 0.06% 55,954
2025-08-13 2025-08-11 0.720 77,714 +0 0.06% 55,954
2025-08-12 2025-08-08 0.720 77,714 +0 0.06% 55,954
2025-08-11 2025-08-07 0.720 77,714 +0 0.06% 55,954
2025-08-08 2025-08-06 0.720 77,714 +0 0.06% 55,954
2025-08-07 2025-08-05 0.720 77,714 +0 0.06% 55,954
2025-08-06 2025-08-04 0.720 77,714 +0 0.06% 55,954
2025-08-05 2025-08-01 0.720 77,714 +0 0.06% 55,954
2025-08-04 2025-07-31 0.720 77,714 +0 0.06% 55,954
2025-08-01 2025-07-30 0.720 77,714 +0 0.06% 55,954
2025-07-31 2025-07-29 0.720 77,714 +0 0.06% 55,954
2025-07-30 2025-07-28 0.720 77,714 +0 0.06% 55,954
2025-07-29 2025-07-25 0.720 77,714 +0 0.06% 55,954
2025-07-28 2025-07-24 0.720 77,714 +0 0.06% 55,954
2025-07-25 2025-07-23 0.720 77,714 +0 0.06% 55,954
2025-07-24 2025-07-22 0.720 77,714 +0 0.06% 55,954
2025-07-23 2025-07-21 0.720 77,714 +0 0.06% 55,954
2025-07-22 2025-07-18 0.720 77,714 +0 0.06% 55,954
2025-07-21 2025-07-17 0.720 77,714 +0 0.06% 55,954
2025-07-18 2025-07-16 0.720 77,714 +0 0.06% 55,954
2025-07-17 2025-07-15 0.720 77,714 +0 0.06% 55,954
2025-07-16 2025-07-14 0.720 77,714 +0 0.06% 55,954
2025-07-15 2025-07-11 0.720 77,714 +0 0.06% 55,954
2025-07-14 2025-07-10 0.720 77,714 +0 0.06% 55,954
2025-07-11 2025-07-09 0.720 77,714 +0 0.06% 55,954
2025-07-10 2025-07-08 0.720 77,714 +0 0.06% 55,954
2025-07-09 2025-07-07 0.720 77,714 +0 0.06% 55,954
2025-07-08 2025-07-04 0.720 77,714 +0 0.06% 55,954
2025-07-07 2025-07-03 0.720 77,714 +0 0.06% 55,954
2025-07-04 2025-07-02 0.720 77,714 +0 0.06% 55,954
2025-07-03 2025-06-30 0.720 77,714 +0 0.06% 55,954
2025-07-02 2025-06-27 0.720 77,714 +0 0.06% 55,954
2025-06-30 2025-06-26 0.720 77,714 +0 0.06% 55,954
2025-06-27 2025-06-25 0.720 77,714 +0 0.06% 55,954
2025-06-26 2025-06-24 0.660 77,714 +0 0.06% 51,291
2025-06-25 2025-06-23 0.660 77,714 +0 0.06% 51,291
2025-06-24 2025-06-20 0.660 77,714 +0 0.06% 51,291
2025-06-23 2025-06-19 0.660 77,714 +0 0.06% 51,291
2025-06-20 2025-06-18 0.660 77,714 +0 0.06% 51,291
2025-06-19 2025-06-17 0.670 77,714 +0 0.06% 52,068
2025-06-18 2025-06-16 0.670 77,714 +0 0.06% 52,068
2025-06-17 2025-06-13 0.660 77,714 -1,875 0.06% 51,291
2025-06-16 2025-06-12 0.660 79,589 -200 0.06% 52,529
2025-06-05 2025-06-03 0.800 79,789 -10,000 0.06% 63,831
2025-06-03 2025-05-30 0.780 89,789 -20,000 0.07% 70,035
2025-06-02 2025-05-29 0.830 109,789 -20,000 0.09% 91,125
2025-05-30 2025-05-28 0.710 129,789 -50,000 0.10% 92,150
2025-05-29 2025-05-27 0.650 179,789 -98,000 0.14% 116,863
2025-02-10 2025-02-06 0.425 277,789 -100 0.22% 118,060
2024-11-26 2024-11-22 0.475 277,889 -16,000 0.22% 131,997
2024-11-25 2024-11-21 0.460 293,889 -20,000 0.23% 135,189
2023-11-17 2023-11-15 0.237 313,889 -20 0.24% 74,392
2023-07-19 2023-07-14 0.255 313,909 +115 0.24% 80,047
2023-07-04 2023-06-30 0.245 313,794 -9 0.24% 76,880
2023-05-12 2023-05-10 0.250 313,803 -15 0.24% 78,451
2023-04-06 2023-04-03 0.250 313,818 -10,000 0.24% 78,454
2023-02-02 2023-01-31 0.255 323,818 -10,000 0.25% 82,574
2023-01-31 2023-01-27 0.260 333,818 +10,000 0.26% 86,793
2022-04-20 2022-04-14 0.300 323,818 -30,000 0.25% 97,145
2022-04-06 2022-04-01 0.380 353,818 -10,078 0.28% 134,451
2022-02-22 2022-02-18 0.400 363,896 -90,000 0.28% 145,558
2022-02-11 2022-02-09 0.375 453,896 +30 0.35% 170,211
2022-02-08 2022-02-04 0.400 453,866 -9,200 0.35% 181,546
2022-01-28 2022-01-26 0.400 463,066 -60,000 0.36% 185,226
2022-01-21 2022-01-19 0.405 523,066 -70,000 0.41% 211,842
2022-01-14 2022-01-12 0.415 593,066 -180,000 0.46% 246,122
2021-12-13 2021-12-09 0.410 773,066 -55 0.60% 316,957
2021-10-19 2021-10-15 0.400 773,121 +10,000 0.60% 309,248
2021-09-09 2021-09-07 0.430 763,121 +10 0.60% 328,142
2021-08-04 2021-08-02 0.420 763,111 -40,000 0.60% 320,507
2021-07-30 2021-07-28 0.400 803,111 -10,000 0.63% 321,244
2021-07-28 2021-07-26 0.410 813,111 +50,000 0.63% 333,376
2021-06-22 2021-06-18 0.465 763,111 -7,800 0.60% 354,847
2021-04-26 2021-04-22 0.475 770,911 +30,000 0.60% 366,183
2021-03-23 2021-03-19 0.540 740,911 -50,000 0.58% 400,092
2021-03-09 2021-03-05 0.590 790,911 +200 0.62% 466,637
2021-03-05 2021-03-03 0.430 790,711 -247,000 0.62% 340,006
2021-03-04 2021-03-02 0.510 1,037,711 -10,000 0.81% 529,233
2021-03-01 2021-02-25 0.530 1,047,711 -10,000 0.82% 555,287
2021-02-26 2021-02-24 0.530 1,057,711 -3,000 0.82% 560,587
2021-02-25 2021-02-23 0.510 1,060,711 +2,000 0.83% 540,963
2021-02-24 2021-02-22 0.500 1,058,711 -10,200 0.83% 529,356
2021-01-27 2021-01-25 0.420 1,068,911 -1,200 0.83% 448,943
2021-01-20 2021-01-18 0.420 1,070,111 -8,000 0.83% 449,447
2021-01-18 2021-01-14 0.410 1,078,111 -10,000 0.84% 442,026
2021-01-15 2021-01-13 0.420 1,088,111 -2,000 0.85% 457,007
2021-01-12 2021-01-08 0.430 1,090,111 +1,200 0.85% 468,748
2021-01-08 2021-01-06 0.400 1,088,911 +40,000 0.85% 435,564
2021-01-07 2021-01-05 0.440 1,048,911 +5,800 0.82% 461,521
2021-01-06 2021-01-04 0.460 1,043,111 -26,000 0.81% 479,831
2020-12-18 2020-12-16 0.470 1,069,111 +3,000 0.83% 502,482
2020-12-11 2020-12-09 0.500 1,066,111 -100,000 0.83% 533,056
2020-09-21 2020-09-17 0.430 1,166,111 +11,000 0.91% 501,428
2020-09-10 2020-09-08 0.500 1,155,111 -24,200 0.90% 577,556
2020-09-08 2020-09-04 0.550 1,179,311 +262,000 0.92% 648,621
2020-07-09 2020-07-07 0.500 917,311 +50,000 0.72% 458,656
2020-07-08 2020-07-06 0.500 867,311 +89,400 0.68% 433,656
2020-07-06 2020-07-02 0.500 777,911 +100,000 0.61% 388,956
2020-05-29 2020-05-27 0.500 677,911 +190,600 0.53% 338,956
2020-05-28 2020-05-26 0.480 487,311 +84,200 0.38% 233,909
2020-05-14 2020-05-12 0.540 403,111 +19,400 0.31% 217,680
2020-05-13 2020-05-11 0.530 383,711 +1,000 0.30% 203,367
2020-05-12 2020-05-08 0.540 382,711 +600 0.30% 206,664
2020-05-11 2020-05-07 0.540 382,111 -16,000 0.30% 206,340
2020-03-27 2020-03-25 0.560 398,111 +16,000 0.31% 222,942
2020-02-28 2020-02-26 0.620 382,111 +78 0.30% 236,909
2020-01-21 2020-01-17 0.810 382,033 +24,200 0.30% 309,447
2019-12-27 2019-12-20 0.840 357,833 +2,400 0.28% 300,580
2019-11-29 2019-11-27 0.870 355,433 +200 0.28% 309,227
2019-09-30 2019-09-26 0.810 355,233 -2,000 0.28% 287,739
2019-09-27 2019-09-25 0.790 357,233 -20,000 0.28% 282,214
2019-09-26 2019-09-24 0.820 377,233 -4,000 0.29% 309,331
2019-09-25 2019-09-23 0.820 381,233 +6,000 0.30% 312,611
2019-09-24 2019-09-20 0.840 375,233 -30,000 0.29% 315,196
2019-09-19 2019-09-17 0.770 405,233 +125 0.32% 312,029
2019-09-17 2019-09-13 0.830 405,108 +27,000 0.32% 336,240
2019-09-13 2019-09-11 0.770 378,108 -8,000 0.29% 291,143
2019-08-26 2019-08-22 0.790 386,108 -150,000 0.30% 305,025
2019-08-14 2019-08-12 0.860 536,108 -50,000 0.42% 461,053
2019-08-13 2019-08-09 0.880 586,108 -40,200 0.46% 515,775
2019-08-12 2019-08-08 0.840 626,308 -11,800 0.49% 526,099
2019-08-09 2019-08-07 0.800 638,108 -48,000 0.50% 510,486
2019-07-05 2019-07-03 0.930 686,108 -8,600 0.56% 638,080
2019-06-28 2019-06-26 0.900 694,708 -18,000 0.56% 625,237
2019-06-27 2019-06-25 0.890 712,708 +8,000 0.58% 634,310
2019-06-10 2019-06-05 0.570 704,708 +20,000 0.57% 401,684
2019-05-28 2019-05-24 0.570 684,708 -20,000 0.56% 390,284
2019-05-24 2019-05-22 0.590 704,708 -8,000 0.57% 415,778
2019-05-23 2019-05-21 0.590 712,708 +286,800 0.58% 420,498
2019-05-22 2019-05-20 0.620 425,908 -1,800 0.35% 264,063
2019-05-21 2019-05-17 0.570 427,708 +53,200 0.35% 243,794
2019-05-15 2019-05-10 0.810 374,508 +800 0.30% 303,351
2019-04-30 2019-04-26 0.870 373,708 -4,000 0.30% 325,126
2019-04-25 2019-04-23 0.910 377,708 +50 0.31% 343,714
2019-04-24 2019-04-18 0.910 377,658 +600 0.31% 343,669
2019-04-08 2019-04-03 0.960 377,058 +600 0.31% 361,976
2019-04-04 2019-04-02 0.940 376,458 -2,210 0.31% 353,871
2019-04-02 2019-03-29 0.970 378,668 +68,200 0.31% 367,308
2019-03-29 2019-03-27 0.980 310,468 +10,000 0.25% 304,259
2019-03-19 2019-03-15 0.950 300,468 +10,000 0.24% 285,445
2019-03-15 2019-03-13 0.950 290,468 +20,000 0.24% 275,945
2019-03-13 2019-03-11 0.970 270,468 +8,000 0.22% 262,354
2019-02-27 2019-02-25 1.090 262,468 +200 0.22% 286,090
2019-02-26 2019-02-22 1.160 262,268 +54,000 0.22% 304,231
2019-02-25 2019-02-21 1.050 208,268 +7,800 0.18% 218,681
2019-02-22 2019-02-20 0.970 200,468 -1,000 0.17% 194,454
2019-02-21 2019-02-19 0.980 201,468 -42,200 0.17% 197,439
2019-02-20 2019-02-18 0.970 243,668 +40,000 0.20% 236,358
2019-01-28 2019-01-24 1.440 203,668 -28,800 0.23% 293,282
2019-01-25 2019-01-23 1.480 232,468 -1,200 0.26% 344,053
2019-01-14 2019-01-10 1.510 233,668 +400 0.26% 352,839
2019-01-11 2019-01-09 1.530 233,268 +600 0.26% 356,900
2019-01-02 2018-12-27 1.560 232,668 -25,200 0.26% 362,962
2018-12-21 2018-12-19 1.620 257,868 -7,855 0.29% 417,746
2018-12-19 2018-12-17 1.610 265,723 +400 0.30% 427,814
2018-12-05 2018-12-03 1.710 265,323 -15,000 0.30% 453,702
2018-11-30 2018-11-28 1.800 280,323 +400 0.31% 504,581
2018-11-28 2018-11-26 1.800 279,923 +30,000 0.31% 503,861
2018-11-26 2018-11-22 1.820 249,923 -2,400 0.28% 454,860
2018-11-23 2018-11-21 1.840 252,323 +2,970 0.28% 464,274
2018-11-09 2018-11-07 1.950 249,353 -15 0.28% 486,238
2018-11-06 2018-11-02 1.960 249,368 -18,000 0.28% 488,761
2018-10-30 2018-10-26 1.910 267,368 +200 0.30% 510,673
2018-10-23 2018-10-19 1.970 267,168 +400 0.30% 526,321
2018-10-22 2018-10-18 1.930 266,768 -14,000 0.30% 514,862
2018-10-15 2018-10-11 2.000 280,768 +30,000 0.31% 561,536
2018-10-10 2018-10-08 2.220 250,768 +2,000 0.28% 556,705
2018-10-02 2018-09-27 2.320 248,768 +200 0.28% 577,142
2018-09-19 2018-09-17 2.360 248,568 +23,000 0.28% 586,620
2018-09-17 2018-09-13 2.380 225,568 +10,600 0.25% 536,852
2018-09-12 2018-09-10 2.500 214,968 +10,000 0.24% 537,420
2018-09-11 2018-09-07 2.700 204,968 +10,200 0.23% 553,414
2018-08-31 2018-08-29 3.050 194,768 +400 0.23% 594,042
2018-08-27 2018-08-23 2.900 194,368 -5,000 0.23% 563,667
2018-08-24 2018-08-22 2.950 199,368 +18,800 0.23% 588,136
2018-08-23 2018-08-21 2.380 180,568 +1,000 0.21% 429,752
2018-08-22 2018-08-20 2.300 179,568 -5,000 0.21% 413,006
2018-08-17 2018-08-15 2.290 184,568 -1,200 0.22% 422,661
2018-08-14 2018-08-10 2.420 185,768 +2,000 0.22% 449,559
2018-08-10 2018-08-08 2.370 183,768 +600 0.22% 435,530
2018-08-09 2018-08-07 2.380 183,168 +2,400 0.21% 435,940
2018-08-07 2018-08-03 2.360 180,768 +200 0.21% 426,612
2018-08-02 2018-07-31 2.410 180,568 +10,000 0.22% 435,169
2018-07-31 2018-07-27 2.460 170,568 +10,000 0.21% 419,597
2018-07-30 2018-07-26 2.850 160,568 +1,200 0.20% 457,619
2018-07-24 2018-07-20 3.050 159,368 -10,000 0.20% 486,072
2018-07-23 2018-07-19 3.050 169,368 -78,000 0.21% 516,572
2018-07-20 2018-07-18 2.800 247,368 +88,000 0.30% 692,630
2018-07-18 2018-07-16 2.440 159,368 +5,000 0.20% 388,858
2018-07-10 2018-07-06 2.390 154,368 -4,000 0.19% 368,940
2018-06-11 2018-06-07 2.500 158,368 +2,000 0.19% 395,920
2018-05-14 2018-05-10 2.600 156,368 +15 0.19% 406,557
2018-05-11 2018-05-09 2.600 156,353 -15 0.19% 406,518
2018-05-10 2018-05-08 2.700 156,368 +2,000 0.19% 422,194
2018-04-20 2018-04-18 2.500 154,368 -2,100 0.19% 385,920
2018-04-18 2018-04-16 2.480 156,468 -4,000 0.19% 388,041
2018-04-13 2018-04-11 2.750 160,468 -11,000 0.20% 441,287
2018-04-12 2018-04-10 2.750 171,468 -2,600 0.21% 471,537
2018-04-11 2018-04-09 2.700 174,068 -2,000 0.21% 469,984
2018-03-29 2018-03-27 2.900 176,068 +4,000 0.22% 510,597
2018-03-27 2018-03-23 2.950 172,068 -3,000 0.21% 507,601
2018-03-26 2018-03-22 3.100 175,068 +5,200 0.21% 542,711
2018-03-13 2018-03-09 3.050 169,868 -10,000 0.21% 518,097
2018-03-08 2018-03-06 3.100 179,868 +3,000 0.22% 557,591
2018-03-07 2018-03-05 3.150 176,868 -150 0.22% 557,134
2018-03-02 2018-02-28 3.250 177,018 +2,600 0.22% 575,308
2018-02-28 2018-02-26 3.400 174,418 +600 0.21% 593,021
2018-02-26 2018-02-22 3.300 173,818 -20,000 0.21% 573,599
2018-02-20 2018-02-13 3.150 193,818 +3,000 0.24% 610,527
2018-02-13 2018-02-09 3.300 190,818 -2,400 0.23% 629,699
2018-02-09 2018-02-07 3.050 193,218 -1,000 0.24% 589,315
2018-02-08 2018-02-06 3.100 194,218 -10,000 0.24% 602,076
2018-02-07 2018-02-05 3.350 204,218 +10,000 0.25% 684,130
2018-02-05 2018-02-01 3.450 194,218 +18,000 0.24% 670,052
2018-02-02 2018-01-31 3.500 176,218 -16,000 0.22% 616,763
2018-02-01 2018-01-30 3.450 192,218 +18,000 0.24% 663,152
2018-01-31 2018-01-29 3.600 174,218 +5,800 0.21% 627,185
2018-01-30 2018-01-26 3.700 168,418 +10,000 0.21% 623,147
2018-01-29 2018-01-25 3.800 158,418 +5,000 0.19% 601,988
2018-01-26 2018-01-24 3.950 153,418 +51,600 0.19% 606,001
2018-01-25 2018-01-23 3.900 101,818 +11,000 0.12% 397,090
2018-01-24 2018-01-22 4.100 90,818 -10,000 0.11% 372,354
2018-01-23 2018-01-19 3.950 100,818 -23,600 0.12% 398,231
2018-01-22 2018-01-18 3.600 124,418 +2,000 0.15% 447,905
2018-01-19 2018-01-17 3.550 122,418 -5,000 0.15% 434,584
2018-01-18 2018-01-16 3.650 127,418 -48,800 0.16% 465,076
2018-01-17 2018-01-15 3.450 176,218 +17,000 0.22% 607,952
2018-01-16 2018-01-12 3.100 159,218 -4,500 0.20% 493,576
2018-01-15 2018-01-11 2.900 163,718 -4,000 0.20% 474,782
2018-01-08 2018-01-04 2.470 167,718 +5,000 0.21% 414,263
2018-01-03 2017-12-29 2.500 162,718 -2,000 0.20% 406,795
2017-12-04 2017-11-30 2.750 164,718 -20,000 0.20% 452,974
2017-12-01 2017-11-29 2.750 184,718 -100 0.23% 507,974
2017-11-28 2017-11-24 2.750 184,818 +20,000 0.23% 508,250
2017-11-17 2017-11-15 3.200 164,818 -2,000 0.20% 527,418
2017-11-16 2017-11-14 3.200 166,818 -20,000 0.20% 533,818
2017-11-15 2017-11-13 3.000 186,818 +2,000 0.23% 560,454
2017-11-02 2017-10-31 3.250 184,818 -2,800 0.23% 600,658
2017-10-18 2017-10-16 3.350 187,618 +40,000 0.23% 628,520
2017-10-06 2017-10-03 3.800 147,618 +20,000 0.23% 560,948
2017-10-04 2017-09-29 3.800 127,618 +32,800 0.20% 484,948
2017-09-15 2017-09-13 3.450 94,818 +2,000 0.15% 327,122
2017-09-13 2017-09-11 3.800 92,818 +9,000 0.15% 352,708
2017-08-29 2017-08-25 4.500 83,818 +6,000 0.14% 377,181
2017-08-01 2017-07-28 5.000 77,818 -2,000 0.13% 389,090
2017-07-05 2017-07-03 4.150 79,818 +5,000 0.13% 331,245
2017-06-20 2017-06-16 4.300 74,818 +5,000 0.12% 321,717
2016-11-04 2016-11-02 6.400 69,818 +16,800 0.14% 446,835
2016-11-01 2016-10-28 6.100 53,018 -14,200 0.10% 323,410
2016-10-18 2016-10-14 6.700 67,218 +14,200 0.13% 450,361
2016-10-07 2016-10-05 6.600 53,018 -25 0.10% 349,919
2016-09-23 2016-09-21 6.700 53,043 -2,000 0.10% 355,388
2016-09-15 2016-09-13 6.100 55,043 +2,000 0.11% 335,762
2016-09-09 2016-09-07 5.900 53,043 -5,600 0.10% 312,954
2016-08-16 2016-08-12 4.800 58,643 -14,425 0.11% 281,486
2016-07-21 2016-07-19 4.900 73,068 -2,600 0.15% 358,033
2016-07-19 2016-07-15 4.600 75,668 -2,000 0.15% 348,073
2016-07-12 2016-07-08 4.150 77,668 -100 0.16% 322,322
2016-07-11 2016-07-07 4.100 77,768 -4,000 0.16% 318,849
2016-07-08 2016-07-06 4.100 81,768 +4,000 0.17% 335,249
2016-07-06 2016-07-04 4.200 77,768 -1,400 0.16% 326,626
2016-05-20 2016-05-18 4.100 79,168 -100 0.16% 324,589
2016-05-19 2016-05-17 4.050 79,268 -400 0.16% 321,035
2016-05-16 2016-05-12 4.050 79,668 +14,523 0.16% 322,655
2016-05-06 2016-05-04 3.800 65,145 -1,600 0.20% 247,551
2016-05-05 2016-05-03 3.850 66,745 +600 0.20% 256,968
2016-04-28 2016-04-26 4.050 66,145 +2,000 0.20% 267,887
2016-04-15 2016-04-13 4.600 64,145 -1,800 0.20% 295,067
2016-04-14 2016-04-12 4.400 65,945 -200 0.20% 290,158
2016-04-12 2016-04-08 3.950 66,145 -7,800 0.20% 261,273
2016-04-08 2016-04-06 3.665 73,945 -17,849 0.23% 271,029
2016-04-05 2016-03-31 3.987 91,794 +248 0.23% 366,029
2016-03-18 2016-03-16 5.236 91,546 +3,228 0.22% 479,345
2016-03-17 2016-03-15 5.317 88,318 -993 0.22% 469,557
2016-03-14 2016-03-10 5.236 89,311 +993 0.22% 467,642
2016-02-18 2016-02-16 5.317 88,318 -93 0.22% 469,557
2016-01-07 2016-01-05 5.881 88,411 -497 0.22% 519,906
2015-12-29 2015-12-24 5.881 88,908 +497 0.24% 522,828
2015-12-18 2015-12-16 6.122 88,411 +4,965 0.23% 541,272
2015-12-16 2015-12-14 6.364 83,446 -1,241 0.22% 531,041
2015-12-04 2015-12-02 7.169 84,687 +7,448 0.22% 607,159
2015-12-03 2015-12-01 7.492 77,239 +1,242 0.20% 578,649
2015-11-24 2015-11-20 7.814 75,997 -12,414 0.20% 593,832
2015-11-20 2015-11-18 8.217 88,411 -248 0.23% 726,444
2015-11-17 2015-11-13 6.928 88,659 +12,413 0.23% 614,210
2015-11-13 2015-11-11 7.331 76,246 +1,490 0.20% 558,926
2015-11-11 2015-11-09 7.894 74,756 -496 0.20% 590,157
2015-11-03 2015-10-30 8.297 75,252 -3,725 0.20% 624,383
2015-11-02 2015-10-29 8.056 78,977 +3,725 0.21% 636,204
2015-10-29 2015-10-27 8.458 75,252 +496 0.20% 636,506
2015-10-28 2015-10-26 8.217 74,756 -496 0.20% 614,245
2015-10-27 2015-10-23 8.217 75,252 +496 0.20% 618,321
2015-10-26 2015-10-22 8.297 74,756 +12,414 0.20% 620,267
2015-10-14 2015-10-12 8.619 62,342 -19 0.17% 537,353
2015-09-21 2015-09-17 8.700 62,361 -1,241 0.17% 542,541
2015-09-18 2015-09-16 8.861 63,602 +1,241 0.17% 563,584
2015-09-17 2015-09-15 8.861 62,361 -1,489 0.18% 552,588
2015-09-16 2015-09-14 8.781 63,850 -1,242 0.18% 560,638
2015-09-07 2015-09-02 6.444 65,092 -1,489 0.19% 419,482
2015-08-07 2015-08-05 7.975 66,581 +18 0.19% 530,983
2015-08-03 2015-07-30 8.378 66,563 +993 0.19% 557,650
2015-07-27 2015-07-23 9.022 65,570 -1,241 0.19% 591,587
2015-07-14 2015-07-10 7.975 66,811 -1,241 0.19% 532,818
2015-07-13 2015-07-09 7.653 68,052 +993 0.20% 520,787
2015-07-10 2015-07-08 6.847 67,059 -497 0.19% 459,168
2015-07-08 2015-07-06 8.539 67,556 +248 0.20% 576,853
2015-07-03 2015-06-30 10.150 67,308 -4,220 0.19% 683,176
2015-06-30 2015-06-26 11.036 71,528 +1,738 0.21% 789,391
2015-06-29 2015-06-25 9.908 69,790 -8,442 0.20% 691,503
2015-06-26 2015-06-24 10.553 78,232 +13,655 0.23% 825,565
2015-06-25 2015-06-23 10.794 64,577 -4,965 0.19% 697,073
2015-06-24 2015-06-22 11.519 69,542 -993 0.20% 801,085
2015-06-23 2015-06-19 12.406 70,535 +1,241 0.20% 875,026
2015-06-19 2015-06-17 12.325 69,294 +8,442 0.20% 854,049
2015-06-18 2015-06-16 12.406 60,852 -42,207 0.18% 754,903
2015-06-16 2015-06-12 12.808 103,059 +43,200 0.30% 1,320,014
2015-06-15 2015-06-11 12.889 59,859 -26,069 0.17% 771,516
2015-06-12 2015-06-10 12.647 85,928 +26,565 0.25% 1,086,751
2015-06-10 2015-06-08 13.856 59,363 +7,200 0.17% 822,507
2015-06-09 2015-06-05 14.581 52,163 -6,455 0.15% 760,566
2015-06-08 2015-06-04 13.614 58,618 +1,986 0.17% 798,019
2015-06-05 2015-06-03 11.922 56,632 -6,827 0.16% 675,179
2015-06-04 2015-06-02 11.681 63,459 -3,724 0.18% 741,236
2015-06-03 2015-06-01 9.506 67,183 -2,483 0.19% 638,612
2015-06-02 2015-05-29 8.378 69,666 +2,234 0.20% 583,646
2015-05-19 2015-05-15 7.492 67,432 +2,483 0.20% 505,178
2015-05-13 2015-05-11 7.653 64,949 -2,483 0.19% 497,040
2015-05-05 2015-04-30 7.894 67,432 +745 0.20% 532,338
2015-04-29 2015-04-27 7.975 66,687 -2,483 0.19% 531,829
2015-04-27 2015-04-23 7.572 69,170 -7,448 0.20% 523,771
2015-04-21 2015-04-17 7.250 76,618 +4,966 0.22% 555,480
2015-04-15 2015-04-13 8.136 71,652 -62 0.21% 582,969
2015-04-14 2015-04-10 8.297 71,714 -2,483 0.21% 595,027
2015-04-13 2015-04-09 8.136 74,197 +2,234 0.22% 603,675
2015-04-09 2015-04-02 8.136 71,963 -2,483 0.21% 585,499
2015-04-08 2015-04-01 7.411 74,446 -9,931 0.22% 551,728
2015-04-02 2015-03-31 6.847 84,377 -1,241 0.24% 577,748
2015-03-31 2015-03-27 6.686 85,618 -62 0.25% 572,451
2015-03-20 2015-03-18 6.364 85,680 +10,428 0.26% 545,258
2015-03-19 2015-03-17 6.525 75,252 +744 0.23% 491,019
2015-03-13 2015-03-11 7.008 74,508 -37 0.23% 522,177
2015-03-10 2015-03-06 7.089 74,545 -1,241 0.23% 528,441
2015-03-04 2015-03-02 6.928 75,786 -1,242 0.23% 525,029
2015-02-26 2015-02-24 6.767 77,028 -6,206 0.23% 521,223
2015-02-12 2015-02-10 6.525 83,234 +6,206 0.25% 543,102
2015-02-03 2015-01-30 6.928 77,028 -1,241 0.23% 533,633
2015-01-30 2015-01-28 7.169 78,269 +1,241 0.24% 561,145
2015-01-23 2015-01-21 7.008 77,028 -248 0.23% 539,838
2015-01-15 2015-01-13 7.089 77,276 +1,242 0.23% 547,801
2015-01-06 2015-01-02 7.411 76,034 -745 0.23% 563,496
2014-12-11 2014-12-09 8.136 76,779 +2,482 0.23% 624,682
2014-10-31 2014-10-29 10.311 74,297 -1,241 0.26% 766,085
2014-10-20 2014-10-16 10.956 75,538 -2,483 0.26% 827,561
2014-10-08 2014-10-06 10.392 78,021 -6 0.27% 810,768
2014-09-29 2014-09-25 10.956 78,027 -248 0.27% 854,829
2014-09-17 2014-09-15 11.278 78,275 +22 0.27% 882,768
2014-08-21 2014-08-19 11.197 78,253 +2,482 0.28% 876,216
2014-07-30 2014-07-28 11.922 75,771 +497 0.27% 903,359
2014-07-24 2014-07-22 11.681 75,274 +745 0.27% 879,242
2014-07-03 2014-06-30 11.922 74,529 +12,413 0.26% 888,551
2014-06-30 2014-06-26 12.969 62,116 -1,241 0.22% 805,610
2014-06-27 2014-06-25 12.889 63,357 -248 0.22% 816,601
2014-06-13 2014-06-11 12.244 63,605 -2,483 0.22% 778,808
2014-06-04 2014-05-30 11.922 66,088 +1,241 0.23% 787,916
2014-05-28 2014-05-26 11.197 64,847 +4,966 0.23% 726,106
2014-05-12 2014-05-08 10.956 59,881 -497 0.21% 656,030
2014-04-28 2014-04-24 11.278 60,378 -62 0.21% 680,930
2014-04-17 2014-04-15 11.842 60,440 -2,979 0.21% 715,710
2014-04-14 2014-04-10 12.003 63,419 -745 0.22% 761,204
2014-04-11 2014-04-09 11.681 64,164 -1,986 0.23% 749,471
2014-04-04 2014-04-02 12.244 66,150 +1,986 0.23% 809,970
2014-04-03 2014-04-01 12.486 64,164 -4,965 0.23% 801,159
2014-04-01 2014-03-28 12.083 69,129 +745 0.24% 835,309
2014-03-28 2014-03-26 12.406 68,384 -1,242 0.24% 848,342
2014-03-14 2014-03-12 11.842 69,626 -248 0.25% 824,488
2014-03-06 2014-03-04 13.292 69,874 +1,241 0.25% 928,742
2014-03-05 2014-03-03 13.453 68,633 -2,483 0.24% 923,304
2014-02-28 2014-02-26 13.453 71,116 -1,241 0.25% 956,708
2014-02-27 2014-02-25 13.453 72,357 -1,241 0.26% 973,403
2014-02-19 2014-02-17 13.292 73,598 +2,979 0.26% 978,240
2014-02-14 2014-02-12 13.292 70,619 -1,241 0.25% 938,644
2014-02-13 2014-02-11 13.453 71,860 -3,476 0.25% 966,717
2014-02-10 2014-02-06 13.533 75,336 +2,234 0.27% 1,019,547
2014-02-05 2014-01-30 14.017 73,102 +1,242 0.26% 1,024,646
2014-01-24 2014-01-22 13.936 71,860 +3,724 0.25% 1,001,449
2014-01-23 2014-01-21 14.339 68,136 +1,707 0.24% 976,995
2014-01-21 2014-01-17 14.178 66,429 -5,214 0.23% 941,816
2014-01-15 2014-01-13 14.339 71,643 +3,724 0.25% 1,027,281
2014-01-14 2014-01-10 13.936 67,919 +3,724 0.24% 946,527
2014-01-13 2014-01-09 14.097 64,195 +6,455 0.23% 904,971
2014-01-10 2014-01-08 14.742 57,740 -8,689 0.20% 851,184
2014-01-09 2014-01-07 14.017 66,429 -21,600 0.23% 931,113
2014-01-08 2014-01-06 13.131 88,029 +3,724 0.31% 1,155,870
2014-01-07 2014-01-03 13.453 84,305 +2,979 0.30% 1,134,136
2014-01-06 2014-01-02 13.614 81,326 -2,234 0.29% 1,107,163
2014-01-03 2013-12-31 13.856 83,560 -1,738 0.29% 1,157,770
2014-01-02 2013-12-27 13.131 85,298 +2,482 0.30% 1,120,010
2013-12-30 2013-12-24 13.533 82,816 -3,724 0.29% 1,120,777
2013-12-27 2013-12-20 11.761 86,540 -496 0.31% 1,017,807
2013-12-23 2013-12-19 12.486 87,036 +16,634 0.31% 1,086,741
2013-12-20 2013-12-18 13.372 70,402 +2,731 0.25% 941,431
2013-12-19 2013-12-17 14.097 67,671 +3,228 0.24% 953,973
2013-12-18 2013-12-16 14.742 64,443 +4,717 0.23% 949,997
2013-12-17 2013-12-13 14.258 59,726 +3,228 0.21% 851,593
2013-12-16 2013-12-12 14.983 56,498 +2,445 0.20% 846,528
2013-12-12 2013-12-10 15.950 54,053 -1,303 0.19% 862,145
2013-12-11 2013-12-09 15.547 55,356 -25,324 0.20% 860,632
2013-12-10 2013-12-06 14.017 80,680 +17,084 0.28% 1,130,865
2013-12-09 2013-12-05 11.681 63,596 -4,965 0.22% 742,837
2013-12-06 2013-12-04 9.506 68,561 -2,483 0.24% 651,710
2013-12-05 2013-12-03 9.586 71,044 +4,965 0.25% 681,036
2013-12-02 2013-11-28 9.103 66,079 +745 0.23% 601,502
2013-11-29 2013-11-27 9.022 65,334 -2,483 0.23% 589,458
2013-11-28 2013-11-26 8.861 67,817 -1,241 0.24% 600,934
2013-11-26 2013-11-22 8.700 69,058 +6,207 0.24% 600,805
2013-11-22 2013-11-20 8.781 62,851 -993 0.22% 551,867
2013-11-19 2013-11-15 9.022 63,844 +496 0.23% 576,015
2013-11-18 2013-11-14 8.861 63,348 -744 0.22% 561,334
2013-11-13 2013-11-11 9.103 64,092 -7,945 0.23% 583,415
2013-11-11 2013-11-07 9.183 72,037 +4,965 0.25% 661,540
2013-10-29 2013-10-25 9.506 67,072 -2,545 0.24% 637,557
2013-10-28 2013-10-24 9.747 69,617 +2,483 0.25% 678,572
2013-10-25 2013-10-23 9.908 67,134 -4,965 0.24% 665,186
2013-10-24 2013-10-22 10.069 72,099 +7,448 0.25% 725,997
2013-10-22 2013-10-18 10.311 64,651 -5,959 0.23% 666,624
2013-10-21 2013-10-17 9.747 70,610 +6,207 0.25% 688,251
2013-10-17 2013-10-15 9.586 64,403 +6,207 0.23% 617,374
2013-10-16 2013-10-11 10.150 58,196 +1,242 0.21% 590,689
2013-10-15 2013-10-10 10.150 56,954 -9,187 0.20% 578,083
2013-10-10 2013-10-08 9.506 66,141 +1,242 0.23% 628,707
2013-10-07 2013-10-03 10.392 64,899 +6,207 0.23% 674,409
2013-10-02 2013-09-27 10.553 58,692 -3,725 0.21% 619,364
2013-09-27 2013-09-25 10.714 62,417 -993 0.22% 668,729
2013-09-26 2013-09-24 10.392 63,410 +9,683 0.22% 658,936
2013-09-25 2013-09-23 10.472 53,727 -4,717 0.19% 562,641
2013-09-24 2013-09-19 10.392 58,444 +8,441 0.21% 607,331
2013-09-23 2013-09-18 10.875 50,003 +3,228 0.18% 543,783
2013-09-19 2013-09-17 10.714 46,775 -6,952 0.17% 501,142
2013-09-18 2013-09-16 8.781 53,727 +2,483 0.19% 471,753
2013-09-17 2013-09-13 8.619 51,244 +6,952 0.18% 441,695
2013-09-13 2013-09-11 8.539 44,292 -2,483 0.16% 378,204
2013-09-12 2013-09-10 8.539 46,775 -37,242 0.17% 399,407
2013-09-05 2013-09-03 8.619 84,017 -3,227 0.31% 724,180
2013-09-02 2013-08-29 7.975 87,244 +745 0.32% 695,771
2013-08-29 2013-08-27 8.056 86,499 +37,241 0.32% 696,798
2013-08-28 2013-08-26 8.297 49,258 -1,241 0.18% 408,705
2013-08-27 2013-08-23 8.217 50,499 +6,207 0.19% 414,933
2013-08-22 2013-08-20 9.022 44,292 -1,242 0.16% 399,612
2013-08-19 2013-08-15 9.425 45,534 -2,483 0.17% 429,158
2013-08-16 2013-08-13 9.103 48,017 -1,241 0.18% 437,088
2013-08-13 2013-08-09 9.747 49,258 +1,241 0.18% 480,129
2013-08-12 2013-08-08 9.667 48,017 +7,697 0.18% 464,164
2013-07-23 2013-07-19 8.539 40,320 -199 0.15% 344,288
2013-07-17 2013-07-15 8.781 40,519 -1,862 0.15% 355,779
2013-07-16 2013-07-12 8.700 42,381 -1,241 0.16% 368,715
2013-07-11 2013-07-09 8.700 43,622 -310 0.16% 379,511
2013-07-10 2013-07-08 8.700 43,932 -3,725 0.16% 382,208
2013-07-04 2013-07-02 9.586 47,657 +3,725 0.18% 456,845
2013-07-03 2013-06-28 9.747 43,932 +744 0.16% 428,215
2013-07-02 2013-06-27 9.425 43,188 -1,241 0.16% 407,047
2013-06-27 2013-06-25 9.586 44,429 -2,483 0.17% 425,901
2013-06-24 2013-06-20 10.231 46,912 +2,421 0.18% 479,936
2013-06-21 2013-06-19 9.989 44,491 -4,966 0.17% 444,416
2013-06-20 2013-06-18 8.781 49,457 -186 0.19% 434,260
2013-06-19 2013-06-17 8.942 49,643 +4,888 0.19% 443,891
2013-06-17 2013-06-13 9.264 44,755 -1,738 0.17% 414,605
2013-06-14 2013-06-11 9.747 46,493 +373 0.18% 453,178
2013-06-13 2013-06-10 9.667 46,120 -497 0.18% 445,827
2013-06-11 2013-06-07 7.331 46,617 -785 0.18% 341,729
2013-06-07 2013-06-05 6.928 47,402 +2,483 0.18% 328,391
2013-06-04 2013-05-31 7.169 44,919 +745 0.17% 322,044
2013-06-03 2013-05-30 7.250 44,174 +1,241 0.17% 320,262
2013-05-07 2013-05-03 6.525 42,933 -1,117 0.17% 280,138
2013-04-26 2013-04-24 6.847 44,050 +1,241 0.17% 301,620
2013-04-17 2013-04-15 6.606 42,809 -944,834 0.17% 282,777
2013-04-02 2013-03-27 7.250 987,643 +938,261 3.83% 7,160,412
2013-03-28 2013-03-26 7.572 49,382 -621 0.19% 373,931
2013-03-20 2013-03-18 8.056 50,003 -186 0.19% 402,802
2013-03-18 2013-03-14 8.539 50,189 -6,207 0.19% 428,558
2013-03-15 2013-03-13 8.378 56,396 -621 0.22% 472,473
2013-02-01 2013-01-30 11.922 57,017 -93 0.22% 679,769
2013-01-30 2013-01-28 12.567 57,110 +31 0.22% 717,682
2013-01-28 2013-01-24 13.211 57,079 -3,724 0.22% 754,077
2013-01-25 2013-01-23 13.211 60,803 +3,724 0.24% 803,275
2013-01-24 2013-01-22 13.211 57,079 -1,862 0.22% 754,077
2013-01-23 2013-01-21 13.372 58,941 +5,326 0.23% 788,172
2013-01-16 2013-01-14 12.728 53,615 -2,049 0.21% 682,400
2013-01-11 2013-01-09 13.211 55,664 -1,241 0.22% 735,383
2013-01-10 2013-01-08 13.211 56,905 -4,965 0.22% 751,778
2013-01-09 2013-01-07 12.567 61,870 +6,206 0.24% 777,500
2013-01-08 2013-01-04 11.922 55,664 +1,428 0.22% 663,639
2013-01-07 2013-01-03 11.439 54,236 -1,738 0.21% 620,400
2013-01-04 2013-01-02 11.600 55,974 -1,241 0.22% 649,298
2013-01-03 2012-12-31 11.278 57,215 -2,669 0.22% 645,258
2012-12-28 2012-12-24 11.761 59,884 -1,242 0.23% 704,302
2012-12-27 2012-12-20 12.406 61,126 -3,923 0.24% 758,302
2012-12-06 2012-12-04 10.633 65,049 +1,825 0.25% 691,688
2012-11-28 2012-11-26 10.794 63,224 -3,016 0.25% 682,468
2012-11-27 2012-11-23 11.600 66,240 +3,823 0.26% 768,384
2012-11-22 2012-11-20 9.989 62,417 +1,862 0.24% 623,476
2012-11-15 2012-11-13 11.278 60,555 -1,241 0.23% 682,926
2012-11-13 2012-11-09 11.278 61,796 -6 0.24% 696,922
2012-11-06 2012-11-02 11.600 61,802 -1,242 0.24% 716,903
2012-11-02 2012-10-31 11.117 63,044 -1,241 0.24% 700,839
2012-11-01 2012-10-30 11.439 64,285 +5,089 0.25% 735,349
2012-10-31 2012-10-29 11.278 59,196 +6,704 0.23% 667,599
2012-08-23 2012-08-21 9.828 52,492 -481 0.20% 515,880
2012-07-27 2012-07-25 10.311 52,973 +621 0.21% 546,210
2012-07-24 2012-07-20 10.956 52,352 -348 0.20% 573,545
2012-07-20 2012-07-18 9.989 52,700 +2,247 0.20% 526,414
2012-07-17 2012-07-13 10.150 50,453 +621 0.20% 512,098
2012-07-13 2012-07-11 10.794 49,832 +1,241 0.19% 537,909
2012-07-12 2012-07-10 11.117 48,591 -124 0.19% 540,170
2012-07-04 2012-06-29 12.244 48,715 +74 0.19% 596,488
2012-06-29 2012-06-27 12.567 48,641 +236 0.19% 611,255
2012-06-08 2012-06-06 13.050 48,405 -621 0.19% 631,685
2012-06-07 2012-06-05 12.567 49,026 +621 0.19% 616,093
2012-06-06 2012-06-04 12.567 48,405 +1,242 0.19% 608,289
2012-06-05 2012-06-01 13.050 47,163 +1,862 0.18% 615,477
2012-06-01 2012-05-30 12.567 45,301 +93 0.18% 569,283
2012-05-15 2012-05-11 13.533 45,208 -522 0.18% 611,815
2012-04-25 2012-04-23 14.178 45,730 -620 0.18% 648,350
2012-04-24 2012-04-20 14.500 46,350 -3,104 0.18% 672,075
2012-04-23 2012-04-19 14.822 49,454 +671 0.19% 733,018
2012-04-16 2012-04-12 14.017 48,783 -348 0.19% 683,775
2012-04-13 2012-04-11 13.856 49,131 -1,241 0.19% 680,737
2012-04-03 2012-03-30 13.856 50,372 +248 0.20% 697,932
2012-03-22 2012-03-20 14.661 50,124 -621 0.19% 734,874
2012-03-21 2012-03-19 14.983 50,745 +217 0.20% 760,329
2012-03-20 2012-03-16 15.306 50,528 -3,103 0.20% 773,359
2012-03-19 2012-03-15 15.628 53,631 -683 0.21% 838,133
2012-03-16 2012-03-14 15.950 54,314 +2,980 0.21% 866,308
2012-03-15 2012-03-13 15.467 51,334 +521 0.20% 793,966
2012-03-09 2012-03-07 15.306 50,813 -621 0.20% 777,721
2012-03-07 2012-03-05 16.272 51,434 -1,241 0.20% 836,945
2012-03-06 2012-03-02 16.433 52,675 -19 0.20% 865,626
2012-03-05 2012-03-01 16.111 52,694 +1,676 0.20% 848,959
2012-02-28 2012-02-24 16.594 51,018 -2,483 0.20% 846,615
2012-02-24 2012-02-22 16.756 53,501 +6,083 0.21% 896,439
2012-02-22 2012-02-20 16.594 47,418 +621 0.18% 786,875
2012-02-20 2012-02-16 16.272 46,797 -1,862 0.18% 761,491
2012-02-17 2012-02-15 16.594 48,659 -1,242 0.19% 807,469
2012-02-15 2012-02-13 16.433 49,901 -2,731 0.19% 820,040
2012-02-14 2012-02-10 16.594 52,632 +1,180 0.20% 873,399
2012-02-13 2012-02-09 17.078 51,452 +620 0.20% 878,686
2012-02-10 2012-02-08 17.561 50,832 +9,298 0.20% 892,666
2012-02-09 2012-02-07 15.306 41,534 -310 0.16% 635,701
2012-02-07 2012-02-03 15.144 41,844 -869 0.16% 633,704
2012-02-06 2012-02-02 14.983 42,713 -621 0.17% 639,983
2012-02-03 2012-02-01 14.822 43,334 +1,490 0.17% 642,306
2012-01-31 2012-01-27 14.822 41,844 -1,179 0.16% 620,221
2012-01-30 2012-01-26 14.983 43,023 +2,389 0.17% 644,628
2012-01-27 2012-01-20 14.661 40,634 -1,241 0.16% 595,740
2012-01-19 2012-01-17 14.017 41,875 -869 0.16% 586,948
2012-01-16 2012-01-12 14.178 42,744 +869 0.17% 606,015
2012-01-12 2012-01-10 13.856 41,875 +62 0.16% 580,201
2012-01-06 2012-01-04 13.694 41,813 -869 0.16% 572,606
2012-01-04 2011-12-30 14.017 42,682 +248 0.17% 598,259
2011-12-29 2011-12-23 13.856 42,434 +1,242 0.16% 587,947
2011-12-19 2011-12-15 13.533 41,192 -621 0.16% 557,465
2011-12-15 2011-12-13 14.500 41,813 -1,924 0.16% 606,288
2011-12-14 2011-12-12 14.822 43,737 -1,366 0.17% 648,280
2011-12-13 2011-12-09 15.306 45,103 +745 0.17% 690,326
2011-12-06 2011-12-02 15.467 44,358 +621 0.17% 686,070
2011-12-05 2011-12-01 15.628 43,737 -124 0.17% 683,512
2011-12-02 2011-11-30 15.789 43,861 +620 0.17% 692,516
2011-12-01 2011-11-29 17.078 43,241 -3,724 0.17% 738,460
2011-11-29 2011-11-25 15.950 46,965 -1,862 0.18% 749,092
2011-11-28 2011-11-24 16.272 48,827 +7,324 0.19% 794,524
2011-11-22 2011-11-18 14.339 41,503 -620 0.16% 595,107
2011-11-18 2011-11-16 14.983 42,123 -1,676 0.16% 631,143
2011-11-17 2011-11-15 14.983 43,799 +2,296 0.17% 656,255
2011-11-16 2011-11-14 15.628 41,503 -37 0.16% 648,600
2011-11-07 2011-11-03 12.889 41,540 -382 0.16% 535,404
2011-10-24 2011-10-20 12.406 41,922 -1,862 0.16% 520,066
2011-10-20 2011-10-18 12.567 43,784 -620 0.17% 550,219
2011-10-17 2011-10-13 12.889 44,404 -1,242 0.17% 572,318
2011-10-14 2011-10-12 12.406 45,646 +1,242 0.18% 566,264
2011-10-07 2011-10-04 10.794 44,404 +657 0.17% 479,317
2011-10-03 2011-09-28 13.050 43,747 -111 0.17% 570,898
2011-09-09 2011-09-07 14.822 43,858 -621 0.17% 650,073
2011-09-05 2011-09-01 15.144 44,479 -1,862 0.17% 673,610
2011-08-31 2011-08-29 14.339 46,341 -372 0.18% 664,478
2011-08-30 2011-08-26 14.500 46,713 -621 0.18% 677,338
2011-08-29 2011-08-25 14.500 47,334 +372 0.18% 686,343
2011-08-26 2011-08-24 14.339 46,962 -496 0.18% 673,383
2011-08-24 2011-08-22 14.339 47,458 +1,229 0.18% 680,495
2011-07-13 2011-07-11 18.850 46,229 +9 0.18% 871,417
2011-06-17 2011-06-15 16.917 46,220 -335 0.18% 781,888
2011-06-16 2011-06-14 16.917 46,555 -323 0.18% 787,555
2011-06-10 2011-06-08 19.172 46,878 -621 0.18% 898,755
2011-06-03 2011-06-01 20.461 47,499 +38 0.18% 971,882
2011-05-30 2011-05-26 20.622 47,461 +682 0.18% 978,751
2011-05-27 2011-05-25 19.817 46,779 -620 0.18% 927,004
2011-05-25 2011-05-23 19.817 47,399 -38 0.18% 939,290
2011-05-23 2011-05-19 19.978 47,437 -2,482 0.18% 947,686
2011-05-20 2011-05-18 20.139 49,919 +2,482 0.19% 1,005,313
2011-05-19 2011-05-17 19.656 47,437 -62 0.18% 932,401
2011-05-16 2011-05-12 20.622 47,499 -2,482 0.18% 979,535
2011-05-12 2011-05-09 21.267 49,981 -559 0.19% 1,062,929
2011-05-11 2011-05-06 21.106 50,540 -310 0.20% 1,066,675
2011-05-09 2011-05-05 21.267 50,850 +558 0.20% 1,081,410
2011-05-04 2011-04-29 21.750 50,292 +311 0.20% 1,093,851
2011-05-03 2011-04-28 21.750 49,981 +3,103 0.19% 1,087,087
2011-04-28 2011-04-26 22.233 46,878 +1,241 0.18% 1,042,254
2011-04-27 2011-04-21 22.717 45,637 -931 0.18% 1,036,721
2011-04-26 2011-04-20 22.878 46,568 +621 0.18% 1,065,372
2011-04-20 2011-04-18 22.556 45,947 -1,241 0.18% 1,036,360
2011-04-18 2011-04-14 22.233 47,188 -621 0.18% 1,049,147
2011-04-14 2011-04-12 21.750 47,809 +372 0.19% 1,039,846
2011-04-13 2011-04-11 22.072 47,437 -1,862 0.18% 1,047,040
2011-04-12 2011-04-08 22.394 49,299 +683 0.19% 1,104,024
2011-04-08 2011-04-06 22.072 48,616 +3,352 0.19% 1,073,063
2011-04-04 2011-03-31 21.589 45,264 +621 0.18% 977,199
2011-03-30 2011-03-28 21.750 44,643 -1,242 0.17% 970,985
2011-03-29 2011-03-25 22.072 45,885 -683 0.18% 1,012,784
2011-03-28 2011-03-24 22.072 46,568 -1,241 0.18% 1,027,859
2011-03-25 2011-03-23 21.750 47,809 -248 0.19% 1,039,846
2011-03-24 2011-03-22 21.589 48,057 +1,738 0.19% 1,037,497
2011-03-21 2011-03-17 21.589 46,319 +3,724 0.18% 999,976
2011-03-16 2011-03-14 22.233 42,595 -1,242 0.17% 947,029
2011-03-11 2011-03-09 22.878 43,837 +336 0.17% 1,002,893
2011-03-10 2011-03-08 23.361 43,501 +372 0.17% 1,016,232
2011-03-08 2011-03-04 23.683 43,129 -621 0.17% 1,021,438
2011-03-03 2011-03-01 23.200 43,750 -1,241 0.17% 1,015,000
2011-02-24 2011-02-22 22.072 44,991 +1,862 0.17% 993,051
2011-02-23 2011-02-21 22.717 43,129 -3,103 0.17% 979,747
2011-02-22 2011-02-18 22.233 46,232 -373 0.18% 1,027,891
2011-02-18 2011-02-16 21.911 46,605 -248 0.18% 1,021,167
2011-02-17 2011-02-15 21.750 46,853 +621 0.18% 1,019,053
2011-02-16 2011-02-14 22.072 46,232 -10 0.18% 1,020,443
2011-02-14 2011-02-10 21.911 46,242 -496 0.18% 1,013,214
2011-02-11 2011-02-09 21.911 46,738 +3,103 0.18% 1,024,082
2011-02-10 2011-02-08 22.233 43,635 +497 0.17% 970,151
2011-02-01 2011-01-28 22.556 43,138 +471 0.18% 973,002
2011-01-26 2011-01-24 22.878 42,667 +1,242 0.18% 976,126
2011-01-25 2011-01-21 23.522 41,425 +496 0.17% 974,408
2011-01-24 2011-01-20 24.972 40,929 -2,296 0.17% 1,022,088
2011-01-21 2011-01-19 24.811 43,225 -621 0.18% 1,072,460
2011-01-20 2011-01-18 23.522 43,846 -1,552 0.18% 1,031,355
2011-01-17 2011-01-13 22.878 45,398 -620 0.19% 1,038,605
2011-01-14 2011-01-12 23.200 46,018 -186 0.19% 1,067,618
2011-01-13 2011-01-11 24.328 46,204 -8,616 0.19% 1,124,041
2011-01-10 2011-01-06 22.556 54,820 -434 0.23% 1,236,496
2011-01-07 2011-01-05 23.039 55,254 +894 0.23% 1,272,991
2011-01-06 2011-01-04 23.361 54,360 -745 0.23% 1,269,910
2011-01-05 2011-01-03 22.233 55,105 -1,862 0.23% 1,225,168
2010-12-30 2010-12-28 21.106 56,967 -1,242 0.24% 1,202,320
2010-12-29 2010-12-24 21.428 58,209 -906 0.24% 1,247,290
2010-12-22 2010-12-20 21.428 59,115 -310 0.25% 1,266,703
2010-12-17 2010-12-15 22.394 59,425 -621 0.25% 1,330,790
2010-12-16 2010-12-14 22.556 60,046 -1,862 0.25% 1,354,371
2010-12-14 2010-12-10 22.072 61,908 +1,241 0.26% 1,366,447
2010-12-06 2010-12-02 23.522 60,667 +621 0.26% 1,427,023
2010-12-02 2010-11-30 23.522 60,046 -2,607 0.25% 1,412,415
2010-12-01 2010-11-29 25.456 62,653 +3,476 0.27% 1,594,867
2010-11-30 2010-11-26 24.650 59,177 +559 0.25% 1,458,713
2010-11-29 2010-11-25 22.233 58,618 -1,118 0.25% 1,303,274
2010-11-26 2010-11-24 22.072 59,736 -1,241 0.25% 1,318,506
2010-11-25 2010-11-23 21.911 60,977 +621 0.26% 1,336,074
2010-11-23 2010-11-19 22.556 60,356 -1,862 0.26% 1,361,363
2010-11-19 2010-11-17 21.750 62,218 -106 0.26% 1,353,241
2010-11-16 2010-11-12 22.878 62,324 -1,241 0.26% 1,425,835
2010-11-12 2010-11-10 23.039 63,565 -621 0.27% 1,464,467
2010-11-11 2010-11-09 23.361 64,186 +124 0.27% 1,499,456
2010-11-08 2010-11-04 23.844 64,062 +186 0.27% 1,527,523
2010-11-05 2010-11-03 23.683 63,876 +1,242 0.27% 1,512,797
2010-11-04 2010-11-02 23.522 62,634 -745 0.27% 1,473,291
2010-11-01 2010-10-28 23.683 63,379 -621 0.27% 1,501,026
2010-10-29 2010-10-27 22.556 64,000 +311 0.27% 1,443,556
2010-10-28 2010-10-26 22.878 63,689 -2,793 0.27% 1,457,063
2010-10-26 2010-10-22 23.522 66,482 +1,241 0.28% 1,563,804
2010-10-25 2010-10-21 23.844 65,241 +8,131 0.28% 1,555,635
2010-10-22 2010-10-20 21.428 57,110 +1,862 0.24% 1,223,740
2010-10-21 2010-10-19 21.911 55,248 +621 0.23% 1,210,545
2010-10-20 2010-10-18 22.072 54,627 -1,273 0.23% 1,205,739
2010-10-19 2010-10-15 21.589 55,900 +1,242 0.24% 1,206,819
2010-10-18 2010-10-14 22.878 54,658 +620 0.23% 1,250,454
2010-10-12 2010-10-08 24.489 54,038 -49 0.23% 1,323,331
2010-10-11 2010-10-07 24.811 54,087 -857 0.23% 1,341,959
2010-10-08 2010-10-06 25.294 54,944 +3,464 0.23% 1,389,778
2010-10-07 2010-10-05 26.261 51,480 +1,365 0.22% 1,351,922
2010-10-06 2010-10-04 27.389 50,115 -540 0.21% 1,372,594
2010-10-05 2010-09-30 24.811 50,655 +621 0.21% 1,256,807
2010-10-04 2010-09-29 25.617 50,034 -310 0.21% 1,281,704
2010-09-30 2010-09-28 24.167 50,344 -187 0.21% 1,216,647
2010-09-29 2010-09-27 25.456 50,531 +621 0.21% 1,286,295
2010-09-28 2010-09-24 24.972 49,910 +993 0.21% 1,246,364
2010-09-27 2010-09-22 24.972 48,917 -621 0.21% 1,221,566
2010-09-24 2010-09-21 25.939 49,538 -2,979 0.21% 1,284,961
2010-09-22 2010-09-20 23.200 52,517 +4,717 0.22% 1,218,394
2010-09-21 2010-09-17 28.517 47,800 +1,540 0.20% 1,363,097
2010-09-20 2010-09-16 28.033 46,260 -19,080 0.20% 1,296,822
2010-09-16 2010-09-14 13.211 65,340 -621 0.28% 863,214
2010-08-11 2010-08-09 13.533 65,961 +621 0.28% 892,672
2010-08-10 2010-08-06 13.050 65,340 -100 0.28% 852,687
2010-07-26 2010-07-22 13.856 65,440 +1,862 0.28% 906,708
2010-07-16 2010-07-14 14.661 63,578 -744 0.27% 932,124
2010-07-14 2010-07-12 15.144 64,322 -3,104 0.27% 974,121
2010-07-12 2010-07-08 15.144 67,426 +745 0.29% 1,021,129
2010-06-28 2010-06-24 16.756 66,681 +37 0.28% 1,117,277
2010-06-23 2010-06-21 16.917 66,644 -819 0.28% 1,127,394
2010-06-22 2010-06-18 17.400 67,463 +7,771 0.29% 1,173,856
2010-06-08 2010-06-04 16.111 59,692 -4,370 0.25% 961,704
2010-06-07 2010-06-03 16.111 64,062 -1,191 0.27% 1,032,110
2010-06-04 2010-06-02 15.628 65,253 -621 0.28% 1,019,759
2010-06-03 2010-06-01 15.628 65,874 -25 0.28% 1,029,464
2010-06-02 2010-05-31 15.628 65,899 +6,207 0.28% 1,029,855
2010-05-14 2010-05-12 18.206 59,692 +18,695 0.25% 1,086,726
2010-05-07 2010-05-05 20.944 40,997 +5,586 0.17% 858,659
2010-05-04 2010-04-30 22.878 35,411 -372 0.15% 810,125
2010-05-03 2010-04-29 22.072 35,783 +3,103 0.15% 789,810
2010-04-30 2010-04-28 22.233 32,680 +2,129 0.14% 726,585
2010-04-27 2010-04-23 22.878 30,551 -409 0.13% 698,939
2010-04-22 2010-04-20 23.200 30,960 +99 0.13% 718,272
2010-04-21 2010-04-19 23.039 30,861 -310 0.13% 711,003
2010-04-19 2010-04-15 24.489 31,171 +372 0.13% 763,343
2010-04-16 2010-04-14 25.294 30,799 -18,397 0.13% 779,044
2010-04-15 2010-04-13 23.683 49,196 -2,384 0.21% 1,165,125
2010-04-13 2010-04-09 23.039 51,580 +1,862 0.22% 1,188,346
2010-04-09 2010-04-07 22.394 49,718 +410 0.21% 1,113,407
2010-04-07 2010-03-31 23.361 49,308 +87 0.21% 1,151,890
2010-03-30 2010-03-26 24.167 49,221 +18,397 0.21% 1,189,507
2010-03-29 2010-03-25 24.167 30,824 +211 0.13% 744,913
2010-03-26 2010-03-24 24.811 30,613 +1,862 0.13% 759,543
2010-03-23 2010-03-19 25.456 28,751 +683 0.12% 731,873
2010-03-19 2010-03-17 25.778 28,068 -1,241 0.12% 723,531
2010-03-16 2010-03-12 25.456 29,309 +2,482 0.12% 746,077
2010-03-11 2010-03-09 26.100 26,827 -186 0.11% 700,185
2010-03-10 2010-03-08 25.939 27,013 +62 0.11% 700,687
2010-02-04 2010-02-02 28.033 26,951 -509 0.11% 755,526
2010-02-03 2010-02-01 27.872 27,460 -1,973 0.12% 765,371
2010-02-02 2010-01-29 27.067 29,433 -4,097 0.12% 796,653
2010-02-01 2010-01-28 27.872 33,530 +621 0.14% 934,556
2010-01-19 2010-01-15 31.739 32,909 -47 0.14% 1,044,495
2010-01-14 2010-01-12 31.739 32,956 +62 0.14% 1,045,987
2010-01-11 2010-01-07 31.578 32,894 -62 0.14% 1,038,719
2010-01-08 2010-01-06 32.061 32,956 +373 0.14% 1,056,606
2009-12-18 2009-12-16 32.544 32,583 -5,686 0.14% 1,060,396
2009-12-02 2009-11-30 31.256 38,269 +1,241 0.16% 1,196,119
2009-12-01 2009-11-27 33.028 37,028 +1,242 0.16% 1,222,953
2009-11-24 2009-11-20 38.183 35,786 -1,490 0.15% 1,366,429
2009-11-20 2009-11-18 34.639 37,276 -6 0.16% 1,291,199
2009-11-19 2009-11-17 35.122 37,282 +248 0.16% 1,309,427
2009-11-18 2009-11-16 35.444 37,034 -310 0.16% 1,312,650
2009-11-17 2009-11-13 35.444 37,344 +99 0.16% 1,323,637
2009-11-04 2009-11-02 34.156 37,245 -12 0.16% 1,272,124
2009-10-22 2009-10-20 34.961 37,257 -13 0.16% 1,302,546
2009-10-14 2009-10-12 36.089 37,270 -31 0.16% 1,345,033
2009-10-09 2009-10-07 36.894 37,301 -6 0.16% 1,376,200
2009-10-07 2009-10-05 36.572 37,307 -496 0.16% 1,364,400
2009-10-05 2009-09-30 36.572 37,803 +496 0.16% 1,382,540
2009-09-30 2009-09-28 36.089 37,307 +7,448 0.16% 1,346,368
2009-09-28 2009-09-24 37.700 29,859 -384 0.13% 1,125,684
2009-09-25 2009-09-23 38.667 30,243 +1,713 0.13% 1,169,396
2009-09-23 2009-09-21 39.633 28,530 -2,856 0.12% 1,130,739
2009-09-21 2009-09-17 38.667 31,386 +3,104 0.13% 1,213,592
2009-09-18 2009-09-16 39.150 28,282 +1,837 0.12% 1,107,240
2009-09-17 2009-09-15 38.506 26,445 +124 0.11% 1,018,279
2009-09-15 2009-09-11 39.150 26,321 -372 0.11% 1,030,467
2009-09-14 2009-09-10 39.633 26,693 +472 0.11% 1,057,933
2009-09-11 2009-09-09 41.083 26,221 -1,105 0.11% 1,077,246
2009-09-10 2009-09-08 38.506 27,326 -4,606 0.12% 1,052,203
2009-09-09 2009-09-07 37.861 31,932 -583 0.14% 1,208,981
2009-09-08 2009-09-04 38.183 32,515 -968 0.14% 1,241,531
2009-09-07 2009-09-03 38.183 33,483 +310 0.14% 1,278,493
2009-08-27 2009-08-25 39.956 33,173 -5,400 0.14% 1,325,446
2009-08-26 2009-08-24 38.506 38,573 -2,619 0.16% 1,485,275
2009-08-20 2009-08-18 33.994 41,192 -125 0.17% 1,400,299
2009-08-18 2009-08-14 36.089 41,317 -24 0.17% 1,491,085
2009-08-17 2009-08-13 36.572 41,341 +447 0.18% 1,511,932
2009-08-14 2009-08-12 34.961 40,894 +124 0.17% 1,429,700
2009-08-13 2009-08-11 35.767 40,770 +124 0.17% 1,458,207
2009-08-12 2009-08-10 37.378 40,646 +4,965 0.17% 1,519,257
2009-08-05 2009-08-03 39.956 35,681 +2,980 0.15% 1,425,654
2009-08-04 2009-07-31 40.278 32,701 +149 0.14% 1,317,124
2009-07-30 2009-07-28 41.083 32,552 +186 0.14% 1,337,345
2009-07-28 2009-07-24 41.083 32,366 +620 0.14% 1,329,703
2009-07-27 2009-07-23 41.889 31,746 +2,980 0.13% 1,329,805
2009-07-23 2009-07-21 44.306 28,766 +161 0.12% 1,274,494
2009-07-22 2009-07-20 45.111 28,605 -5,400 0.12% 1,290,403
2009-07-21 2009-07-17 43.500 34,005 +819 0.14% 1,479,217
2009-07-20 2009-07-16 43.500 33,186 +2,359 0.14% 1,443,591
2009-07-17 2009-07-15 44.306 30,827 -2,470 0.13% 1,365,807
2009-07-15 2009-07-13 40.278 33,297 +2,420 0.14% 1,341,129
2009-07-14 2009-07-10 41.083 30,877 -186 0.13% 1,268,530
2009-07-13 2009-07-09 41.889 31,063 +559 0.13% 1,301,195
2009-07-08 2009-07-06 39.794 30,504 +621 0.13% 1,213,890
2009-07-03 2009-06-30 39.472 29,883 +1,117 0.13% 1,179,548
2009-06-30 2009-06-26 40.278 28,766 -248 0.13% 1,158,631
2009-06-29 2009-06-25 40.278 29,014 +2,482 0.13% 1,168,619
2009-06-26 2009-06-24 40.278 26,532 -496 0.12% 1,068,650
2009-06-25 2009-06-23 41.889 27,028 +496 0.12% 1,132,173
2009-06-23 2009-06-19 42.694 26,532 -1,241 0.12% 1,132,769
2009-06-22 2009-06-18 43.500 27,773 +869 0.12% 1,208,125
2009-06-19 2009-06-17 43.500 26,904 -224 0.12% 1,170,324
2009-06-18 2009-06-16 41.889 27,128 +1,242 0.12% 1,136,362
2009-06-17 2009-06-15 42.694 25,886 -186 0.11% 1,105,188
2009-06-15 2009-06-11 45.917 26,072 +248 0.11% 1,197,139
2009-06-12 2009-06-10 46.722 25,824 -186 0.11% 1,206,555
2009-06-11 2009-06-09 46.722 26,010 +248 0.11% 1,215,245
2009-06-10 2009-06-08 47.528 25,762 -4,655 0.11% 1,224,411
2009-06-09 2009-06-05 45.111 30,417 +9,310 0.13% 1,372,145
2009-06-05 2009-06-03 43.500 21,107 +62 0.09% 918,154
2009-06-04 2009-06-02 45.111 21,045 -503 0.09% 949,363
2009-06-03 2009-06-01 45.111 21,548 -124 0.09% 972,054
2009-06-02 2009-05-29 43.500 21,672 -136 0.10% 942,732
2009-06-01 2009-05-27 41.889 21,808 +385 0.10% 913,513
2009-05-29 2009-05-26 40.117 21,423 -423 0.09% 859,419
2009-05-27 2009-05-25 41.083 21,846 -12 0.10% 897,506
2009-05-26 2009-05-22 38.828 21,858 +211 0.10% 848,698
2009-05-25 2009-05-21 41.083 21,647 +37 0.10% 889,331
2009-05-22 2009-05-20 41.889 21,610 +6,530 0.13% 905,219
2009-05-21 2009-05-19 44.306 15,080 +25 0.09% 668,128
2009-05-20 2009-05-18 40.117 15,055 -4,345 0.09% 603,956
2009-05-19 2009-05-15 38.667 19,400 -62 0.12% 750,133
2009-05-18 2009-05-14 35.444 19,462 +124 0.12% 689,820
2009-05-15 2009-05-13 36.411 19,338 +124 0.12% 704,118
2009-05-14 2009-05-12 36.894 19,214 -1,117 0.12% 708,890
2009-05-13 2009-05-11 32.867 20,331 +621 0.12% 668,212
2009-05-11 2009-05-07 32.061 19,710 -124 0.12% 631,924
2009-05-08 2009-05-06 33.672 19,834 -3,799 0.12% 667,855
2009-05-07 2009-05-05 30.450 23,633 +757 0.14% 719,625
2009-05-06 2009-05-04 30.289 22,876 +2,359 0.14% 692,889
2009-05-05 2009-04-30 29.161 20,517 -62 0.12% 598,299
2009-04-29 2009-04-27 29.000 20,579 +745 0.12% 596,791
2009-04-28 2009-04-24 32.383 19,834 -1,080 0.12% 642,291
2009-04-27 2009-04-23 31.094 20,914 +62 0.13% 650,309
2009-04-24 2009-04-22 31.417 20,852 -261 0.13% 655,100
2009-04-23 2009-04-21 28.839 21,113 +124 0.13% 608,875
2009-04-20 2009-04-16 28.678 20,989 +2,483 0.13% 601,918
2009-04-14 2009-04-08 27.872 18,506 +124 0.11% 515,803
2009-04-07 2009-04-03 27.872 18,382 +149 0.11% 512,347
2009-04-06 2009-04-02 28.194 18,233 -1,813 0.11% 514,069
2009-04-02 2009-03-31 26.583 20,046 -248 0.12% 532,890
2009-03-31 2009-03-27 27.228 20,294 +1,428 0.12% 552,561
2009-03-30 2009-03-26 28.033 18,866 +2,793 0.11% 528,877
2009-03-20 2009-03-18 26.100 16,073 -13 0.10% 419,505
2009-03-17 2009-03-13 25.939 16,086 +559 0.10% 417,253
2009-03-09 2009-03-05 27.067 15,527 +16 0.09% 420,264
2009-03-02 2009-02-26 29.806 15,511 -25 0.09% 462,314
2009-02-25 2009-02-23 30.933 15,536 +49 0.09% 480,580
2009-02-24 2009-02-20 31.256 15,487 -111 0.09% 484,055
2009-02-03 2009-01-30 32.544 15,598 -3,104 0.09% 507,628
2009-01-19 2009-01-15 30.772 18,702 -1,862 0.11% 575,502
2009-01-16 2009-01-14 31.739 20,564 -124 0.12% 652,679
2009-01-15 2009-01-13 31.739 20,688 +869 0.13% 656,614
2009-01-12 2009-01-08 35.767 19,819 +211 0.12% 708,860
2009-01-09 2009-01-07 37.861 19,608 +1,229 0.12% 742,381
2009-01-08 2009-01-06 37.539 18,379 -1,428 0.11% 689,927
2009-01-07 2009-01-05 37.700 19,807 -5,586 0.12% 746,724
2009-01-06 2009-01-02 34.317 25,393 -620 0.15% 871,403
2009-01-05 2008-12-31 34.317 26,013 +6,989 0.16% 892,679
2009-01-02 2008-12-29 35.283 19,024 -50 0.12% 671,230
2008-12-30 2008-12-24 34.529 19,074 -1,094 0.12% 658,614
2008-12-29 2008-12-22 37.696 20,168 -770 0.11% 760,250
2008-12-23 2008-12-19 30.157 20,938 +2,441 0.12% 631,421
2008-12-22 2008-12-18 31.514 18,497 -66 0.10% 582,910
2008-12-19 2008-12-17 29.403 18,563 +66 0.11% 545,804
2008-12-17 2008-12-15 29.403 18,497 -53 0.10% 543,863
2008-12-16 2008-12-12 28.347 18,550 +1,326 0.11% 525,842
2008-12-15 2008-12-11 30.157 17,224 +1,990 0.10% 519,419
2008-12-12 2008-12-10 28.347 15,234 +119 0.09% 431,843
2008-12-10 2008-12-08 27.443 15,115 -1,326 0.09% 414,795
2008-12-09 2008-12-05 26.689 16,441 +1,326 0.09% 438,789
2008-12-01 2008-11-27 26.839 15,115 -119 0.09% 405,678
2008-11-28 2008-11-26 27.292 15,234 +66 0.09% 415,763
2008-11-27 2008-11-25 26.236 15,168 -13 0.09% 397,953
2008-11-26 2008-11-24 28.347 15,181 -66 0.09% 430,340
2008-11-25 2008-11-21 27.744 15,247 -80 0.09% 423,015
2008-11-24 2008-11-20 29.855 15,327 +40 0.09% 457,590
2008-11-21 2008-11-19 31.815 15,287 +13 0.09% 486,361
2008-11-20 2008-11-18 31.665 15,274 -66 0.09% 483,644
2008-11-13 2008-11-11 34.982 15,340 +66 0.09% 536,620
2008-11-11 2008-11-07 30.911 15,274 -206 0.09% 472,129
2008-11-07 2008-11-05 35.133 15,480 -331 0.09% 543,852
2008-11-06 2008-11-04 34.680 15,811 -239 0.09% 548,329
2008-11-05 2008-11-03 31.061 16,050 -30,826 0.09% 498,535
2008-11-03 2008-10-30 16.586 46,876 +67 0.27% 777,494
2008-10-31 2008-10-29 15.229 46,809 -27 0.27% 712,860
2008-10-30 2008-10-28 12.817 46,836 +1,327 0.27% 600,278
2008-10-24 2008-10-22 17.943 45,509 +13 0.26% 816,579
2008-10-22 2008-10-20 17.340 45,496 +13 0.26% 788,905
2008-10-21 2008-10-17 21.110 45,483 +265 0.26% 960,132
2008-10-20 2008-10-16 29.403 45,218 +518 0.26% 1,329,535
2008-10-17 2008-10-15 14.928 44,700 +13 0.25% 667,262
2008-10-16 2008-10-14 16.888 44,687 +13 0.25% 754,663
2008-10-14 2008-10-10 19.300 44,674 -557 0.25% 862,221
2008-10-10 2008-10-08 21.562 45,231 -6,207 0.26% 975,272
2008-10-02 2008-09-29 29.252 51,438 -1,128 0.29% 1,504,664
2008-09-30 2008-09-26 31.061 52,566 -14,259 0.30% 1,632,773
2008-09-11 2008-09-09 42.973 66,825 +173 0.38% 2,871,690
2008-09-10 2008-09-08 43.727 66,652 -1,327 0.38% 2,914,506
2008-09-08 2008-09-04 45.235 67,979 +47 0.39% 3,075,033
2008-09-05 2008-09-03 46.743 67,932 -13 0.39% 3,175,337
2008-09-04 2008-09-02 43.727 67,945 +649 0.39% 2,971,045
2008-09-03 2008-09-01 41.465 67,296 +14 0.38% 2,790,459
2008-09-02 2008-08-29 41.465 67,282 +13 0.38% 2,789,879
2008-08-28 2008-08-26 40.712 67,269 -66 0.38% 2,738,624
2008-08-26 2008-08-21 39.958 67,335 +132 0.38% 2,690,546
2008-08-25 2008-08-20 41.465 67,203 +332 0.38% 2,786,603
2008-08-11 2008-08-07 58.052 66,871 +332 0.38% 3,881,971
2008-08-04 2008-07-31 41.465 66,539 -54 0.38% 2,759,070
2008-08-01 2008-07-30 43.727 66,593 -13 0.38% 2,911,926
2008-07-25 2008-07-23 54.282 66,606 -99 0.38% 3,615,510
2008-07-22 2008-07-18 53.528 66,705 -27 0.38% 3,570,594
2008-07-14 2008-07-10 59.559 66,732 +40 0.38% 3,974,523
2008-07-09 2008-07-07 60.313 66,692 -66 0.38% 4,022,421
2008-07-07 2008-07-03 61.821 66,758 +6,632 0.38% 4,127,061
2008-06-23 2008-06-19 96.501 60,126 -13,264 0.34% 5,802,245
2008-06-17 2008-06-13 96.501 73,390 -6,632 0.42% 7,082,240
2008-06-16 2008-06-12 99.517 80,022 -6,765 0.45% 7,963,557
2008-06-05 2008-06-03 105.548 86,787 +133 0.49% 9,160,232
2008-05-26 2008-05-22 108.564 86,654 +19,365 0.49% 9,407,514
2008-05-21 2008-05-19 117.611 67,289 -332 0.38% 7,913,934
2008-05-19 2008-05-15 129.674 67,621 +465 0.38% 8,768,671
2008-05-16 2008-05-14 131.182 67,156 -120 0.38% 8,809,633
2008-05-14 2008-05-09 128.166 67,276 -331 0.38% 8,622,493
2008-05-13 2008-05-08 132.689 67,607 -690 0.38% 8,970,736
2008-05-09 2008-05-07 120.627 68,297 +199 0.39% 8,238,447
2008-05-08 2008-05-06 123.642 68,098 -199 0.39% 8,419,804
2008-05-05 2008-04-30 117.611 68,297 +332 0.39% 8,032,486
2008-04-30 2008-04-28 113.088 67,965 -67 0.39% 7,685,999
2008-04-29 2008-04-25 107.056 68,032 +40 0.39% 7,283,252
2008-04-25 2008-04-23 119.119 67,992 -80 0.39% 8,099,135
2008-04-23 2008-04-21 98.009 68,072 -620,204 0.39% 6,671,686
2008-04-09 2008-04-07 119.119 688,276 +619,448 3.90% 81,986,712
2008-04-08 2008-04-03 108.564 68,828 -663 0.39% 7,472,250
2008-04-02 2008-03-31 107.056 69,491 -40 0.39% 7,439,447
2008-04-01 2008-03-28 111.580 69,531 +664 0.39% 7,758,253
2008-03-25 2008-03-19 108.564 68,867 +663 0.39% 7,476,484
2008-03-20 2008-03-18 102.533 68,204 -13 0.39% 6,993,145
2008-03-18 2008-03-14 111.580 68,217 +6 0.39% 7,611,637
2008-03-17 2008-03-13 114.595 68,211 -99 0.39% 7,816,670
2008-03-14 2008-03-12 123.642 68,310 +165 0.39% 8,446,016
2008-03-12 2008-03-10 114.595 68,145 +266 0.39% 7,809,106
2008-03-10 2008-03-06 123.642 67,879 -67 0.38% 8,392,726
2008-03-07 2008-03-05 123.642 67,946 -66 0.39% 8,401,010
2008-03-04 2008-02-29 132.689 68,012 +531 0.39% 9,024,475
2008-03-03 2008-02-28 137.213 67,481 -266 0.38% 9,259,268
2008-02-28 2008-02-26 123.642 67,747 +67 0.38% 8,376,405
2008-02-27 2008-02-25 128.166 67,680 +56 0.38% 8,674,272
2008-02-26 2008-02-22 137.213 67,624 +66 0.38% 9,278,889
2008-02-25 2008-02-21 138.721 67,558 +335 0.38% 9,371,700
2008-02-13 2008-02-11 156.815 67,223 -53 0.38% 10,541,562
2008-02-12 2008-02-06 156.815 67,276 -53 0.38% 10,549,873
2008-02-11 2008-02-04 153.799 67,329 -272 0.38% 10,355,143
2008-02-05 2008-02-01 140.229 67,601 -66 0.38% 9,479,596
2008-02-04 2008-01-31 135.705 67,667 -86 0.38% 9,182,759
2008-02-01 2008-01-30 129.674 67,753 +20 0.38% 8,785,788
2008-01-31 2008-01-29 119.119 67,733 -259 0.38% 8,068,284
2008-01-30 2008-01-28 105.548 67,992 -133 0.39% 7,176,449
2008-01-29 2008-01-25 108.564 68,125 +67 0.39% 7,395,929
2008-01-28 2008-01-24 105.548 68,058 +20 0.39% 7,183,415
2008-01-25 2008-01-23 110.072 68,038 +92 0.39% 7,489,074
2008-01-24 2008-01-22 104.041 67,946 -378 0.39% 7,069,142
2008-01-22 2008-01-18 131.182 68,324 +67 0.39% 8,962,853
2008-01-21 2008-01-17 132.689 68,257 +282 0.39% 9,056,984
2008-01-18 2008-01-16 137.213 67,975 +862 0.39% 9,327,051
2008-01-16 2008-01-14 149.276 67,113 +146 0.38% 10,018,336
2008-01-11 2008-01-09 158.323 66,967 -27 0.38% 10,602,393
2008-01-10 2008-01-08 156.815 66,994 +27 0.38% 10,505,652
2008-01-09 2008-01-07 159.830 66,967 -67 0.38% 10,703,368
2008-01-08 2008-01-04 164.354 67,034 +67 0.38% 11,017,305
2008-01-04 2008-01-02 174.909 66,967 -279 0.38% 11,713,120
2008-01-03 2007-12-31 158.323 67,246 -40 0.38% 10,646,565
2008-01-02 2007-12-27 165.862 67,286 -729 0.38% 11,160,179
2007-12-28 2007-12-24 174.909 68,015 -133 0.92% 11,896,424
2007-12-27 2007-12-20 167.370 68,148 +1,181 0.92% 11,405,907
2007-12-21 2007-12-19 182.448 66,967 -673 0.90% 12,217,996
2007-12-20 2007-12-18 134.197 67,640 +132 0.91% 9,077,105
2007-12-19 2007-12-17 135.705 67,508 +27 0.91% 9,161,182
2007-12-18 2007-12-14 137.213 67,481 +1,087 0.91% 9,259,268
2007-12-17 2007-12-13 158.323 66,394 +1,128 0.89% 10,511,674
2007-12-14 2007-12-12 206.573 65,266 +66 0.88% 13,482,217
2007-12-13 2007-12-11 212.605 65,200 -50 0.88% 13,861,826
2007-12-04 2007-11-30 214.113 65,250 +67 0.88% 13,970,843
2007-12-03 2007-11-29 226.175 65,183 -20 0.88% 14,742,779
2007-11-27 2007-11-23 206.573 65,203 +46 0.88% 13,469,203
2007-11-26 2007-11-22 202.050 65,157 +464 0.88% 13,164,963
2007-11-21 2007-11-19 230.699 64,693 -265 0.87% 14,924,592
2007-11-20 2007-11-16 239.746 64,958 -13 0.87% 15,573,403
2007-11-19 2007-11-15 241.254 64,971 -245 0.87% 15,674,485
2007-11-16 2007-11-14 214.113 65,216 +265 0.88% 13,963,563
2007-11-14 2007-11-12 199.034 64,951 +50 0.87% 12,927,470
2007-11-12 2007-11-08 211.097 64,901 +729 0.87% 13,700,398
2007-11-09 2007-11-07 217.128 64,172 +76 0.86% 13,933,551
2007-11-06 2007-11-02 224.667 64,096 -33 0.86% 14,400,280
2007-11-02 2007-10-31 232.207 64,129 +67 0.86% 14,891,174
2007-11-01 2007-10-30 236.730 64,062 +5,438 0.86% 15,165,401
2007-10-31 2007-10-29 239.746 58,624 -67 0.79% 14,054,853
2007-10-30 2007-10-26 239.746 58,691 -6 0.79% 14,070,916
2007-10-29 2007-10-25 245.777 58,697 +494 0.79% 14,426,376
2007-10-26 2007-10-24 236.730 58,203 -10 0.78% 13,778,400
2007-10-25 2007-10-23 239.746 58,213 +66 0.78% 13,956,318
2007-10-24 2007-10-22 239.746 58,147 -613 0.78% 13,940,495
2007-10-22 2007-10-17 266.887 58,760 -199 0.79% 15,682,266
2007-10-18 2007-10-16 259.348 58,959 -8,894 0.79% 15,290,874
2007-10-17 2007-10-15 245.777 67,853 -6 0.91% 16,676,711
2007-10-16 2007-10-12 242.761 67,859 +398 0.91% 16,473,546
2007-10-15 2007-10-11 250.301 67,461 +6,035 0.91% 16,885,527
2007-10-12 2007-10-10 257.840 61,426 +2,056 0.83% 15,838,064
2007-10-11 2007-10-09 257.840 59,370 -33 0.80% 15,307,946
2007-10-10 2007-10-08 268.395 59,403 +152 0.80% 15,943,444
2007-10-09 2007-10-05 274.426 59,251 +40 0.80% 16,260,011
2007-10-08 2007-10-04 265.379 59,211 -6,888 0.80% 15,713,351
2007-10-05 2007-10-03 260.855 66,099 +1,768 0.89% 17,242,282
2007-10-04 2007-10-02 226.175 64,331 +5,369 0.87% 14,550,078
2007-10-03 2007-09-28 233.714 58,962 -73 0.79% 13,780,268
2007-10-02 2007-09-27 238.238 59,035 +13 0.79% 14,064,374
2007-09-28 2007-09-25 239.746 59,022 -66 0.79% 14,150,272
2007-09-27 2007-09-24 226.175 59,088 -176 0.80% 13,364,241
2007-09-25 2007-09-21 254.824 59,264 -644 0.80% 15,101,894
2007-09-24 2007-09-20 260.855 59,908 +67 0.81% 15,627,326
2007-09-21 2007-09-19 263.871 59,841 +1,989 0.81% 15,790,309
2007-09-20 2007-09-18 271.410 57,852 +1,854 0.78% 15,701,626
2007-09-19 2007-09-17 275.934 55,998 +20 0.75% 15,451,739
2007-09-18 2007-09-14 281.965 55,978 -312 0.75% 15,783,842
2007-09-17 2007-09-13 247.285 56,290 +962 0.76% 13,919,667
2007-09-14 2007-09-12 272.918 55,328 +123 0.74% 15,100,012
2007-09-13 2007-09-11 304.583 55,205 -886 0.74% 16,814,484
2007-07-16 2007-07-12 319.661 56,091 -93 0.75% 17,930,103
2007-07-13 2007-07-11 319.661 56,184 +335 0.76% 17,959,832
2007-07-12 2007-07-10 330.216 55,849 -83 0.75% 18,442,223
2007-07-11 2007-07-09 333.231 55,932 +282 0.75% 18,638,303
2007-07-10 2007-07-06 330.216 55,650 -398 0.75% 18,376,510
2007-07-09 2007-07-05 322.677 56,048 +1,247 0.75% 18,085,380
2007-07-06 2007-07-04 327.200 54,801 +192 0.74% 17,930,895
2007-07-05 2007-07-03 318.153 54,609 -192 0.73% 17,374,024
2007-07-04 2007-06-29 303.075 54,801 +186 0.74% 16,608,801
2007-07-03 2007-06-28 328.708 54,615 +79 0.73% 17,952,386
2007-06-29 2007-06-27 333.231 54,536 -13 0.73% 18,173,112
2007-06-28 2007-06-26 345.294 54,549 -285 0.73% 18,835,451
2007-06-27 2007-06-25 345.294 54,834 -133 0.74% 18,933,860
2007-06-26 2007-06-22 354.341 54,967 0.74% 19,477,071

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top