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: ICBC (ASIA) SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 500,494 +0 0.39% 360,356
2025-10-13 2025-10-09 0.720 500,494 +0 0.39% 360,356
2025-10-10 2025-10-08 0.720 500,494 +0 0.39% 360,356
2025-10-09 2025-10-06 0.720 500,494 +0 0.39% 360,356
2025-10-08 2025-10-03 0.720 500,494 +0 0.39% 360,356
2025-10-06 2025-10-02 0.720 500,494 +0 0.39% 360,356
2025-10-03 2025-09-30 0.720 500,494 +0 0.39% 360,356
2025-10-02 2025-09-29 0.720 500,494 +0 0.39% 360,356
2025-09-30 2025-09-26 0.720 500,494 +0 0.39% 360,356
2025-09-29 2025-09-25 0.720 500,494 +0 0.39% 360,356
2025-09-26 2025-09-24 0.720 500,494 +0 0.39% 360,356
2025-09-25 2025-09-23 0.720 500,494 +0 0.39% 360,356
2025-09-24 2025-09-22 0.720 500,494 +0 0.39% 360,356
2025-09-23 2025-09-19 0.720 500,494 +0 0.39% 360,356
2025-09-22 2025-09-18 0.720 500,494 +0 0.39% 360,356
2025-09-19 2025-09-17 0.720 500,494 +0 0.39% 360,356
2025-09-18 2025-09-16 0.720 500,494 +0 0.39% 360,356
2025-09-17 2025-09-15 0.720 500,494 +0 0.39% 360,356
2025-09-16 2025-09-12 0.720 500,494 +0 0.39% 360,356
2025-09-15 2025-09-11 0.720 500,494 +0 0.39% 360,356
2025-09-12 2025-09-10 0.720 500,494 +0 0.39% 360,356
2025-09-11 2025-09-09 0.720 500,494 +0 0.39% 360,356
2025-09-10 2025-09-08 0.720 500,494 +0 0.39% 360,356
2025-09-09 2025-09-05 0.720 500,494 +0 0.39% 360,356
2025-09-08 2025-09-04 0.720 500,494 +0 0.39% 360,356
2025-09-05 2025-09-03 0.720 500,494 +0 0.39% 360,356
2025-09-04 2025-09-02 0.720 500,494 +0 0.39% 360,356
2025-09-03 2025-09-01 0.720 500,494 -37 0.39% 360,356
2025-06-27 2025-06-25 0.720 500,531 -7,540 0.39% 360,382
2025-06-18 2025-06-16 0.670 508,071 -1,000 0.40% 340,408
2025-06-12 2025-06-10 0.680 509,071 -75 0.40% 346,168
2025-03-31 2025-03-27 0.375 509,146 -10,000 0.40% 190,930
2025-01-24 2025-01-22 0.440 519,146 -33 0.40% 228,424
2024-12-12 2024-12-10 0.490 519,179 -20,000 0.40% 254,398
2024-11-29 2024-11-27 0.460 539,179 +10,000 0.42% 248,022
2024-11-28 2024-11-26 0.470 529,179 -10 0.41% 248,714
2024-11-21 2024-11-19 0.360 529,189 -320,000 0.41% 190,508
2024-11-19 2024-11-15 0.375 849,189 -20,000 0.66% 318,446
2024-11-18 2024-11-14 0.420 869,189 +10,000 0.68% 365,059
2024-11-15 2024-11-13 0.530 859,189 +60,000 0.67% 455,370
2024-11-14 2024-11-12 0.255 799,189 -190 0.62% 203,793
2024-09-20 2024-09-17 0.245 799,379 -20 0.62% 195,848
2024-05-14 2024-05-10 0.240 799,399 -5 0.62% 191,856
2024-01-12 2024-01-10 0.245 799,404 -25 0.62% 195,854
2023-12-14 2023-12-12 0.235 799,429 -600 0.62% 187,866
2023-02-01 2023-01-30 0.260 800,029 +50 0.62% 208,008
2023-01-30 2023-01-26 0.265 799,979 +10,000 0.62% 211,994
2023-01-13 2023-01-11 0.260 789,979 +10,000 0.62% 205,395
2023-01-04 2022-12-30 0.255 779,979 -10,000 0.61% 198,895
2022-12-08 2022-12-06 0.250 789,979 +30,000 0.62% 197,495
2022-12-06 2022-12-02 0.250 759,979 +20,000 0.59% 189,995
2022-12-05 2022-12-01 0.250 739,979 +20,000 0.58% 184,995
2022-11-16 2022-11-14 0.260 719,979 +60,000 0.56% 187,195
2022-10-28 2022-10-26 0.270 659,979 -25 0.51% 178,194
2022-10-27 2022-10-25 0.255 660,004 +25 0.51% 168,301
2022-10-11 2022-10-07 0.265 659,979 +40,000 0.51% 174,894
2022-09-06 2022-09-02 0.260 619,979 -2 0.48% 161,195
2022-08-25 2022-08-23 0.275 619,981 -10,000 0.48% 170,495
2022-08-12 2022-08-10 0.300 629,981 +20,000 0.49% 188,994
2022-07-25 2022-07-21 0.315 609,981 +10,000 0.48% 192,144
2022-07-08 2022-07-06 0.300 599,981 -20,000 0.47% 179,994
2022-06-30 2022-06-28 0.310 619,981 +80,000 0.48% 192,194
2022-06-10 2022-06-08 0.260 539,981 -18,750 0.42% 140,395
2022-05-19 2022-05-17 0.285 558,731 +10,000 0.44% 159,238
2022-04-19 2022-04-13 0.270 548,731 +30,000 0.43% 148,157
2022-04-11 2022-04-07 0.335 518,731 +10,000 0.40% 173,775
2022-03-23 2022-03-21 0.310 508,731 -10,000 0.40% 157,707
2021-12-20 2021-12-16 0.410 518,731 -37 0.40% 212,680
2021-12-10 2021-12-08 0.410 518,768 -3,200 0.40% 212,695
2021-12-07 2021-12-03 0.420 521,968 -50 0.41% 219,227
2021-11-17 2021-11-15 0.425 522,018 -25 0.41% 221,858
2021-11-12 2021-11-10 0.425 522,043 -2 0.41% 221,868
2021-10-25 2021-10-21 0.400 522,045 -5,000 0.41% 208,818
2021-07-23 2021-07-21 0.410 527,045 +70,000 0.41% 216,088
2021-07-20 2021-07-16 0.440 457,045 -90,000 0.36% 201,100
2021-07-12 2021-07-08 0.420 547,045 -10 0.43% 229,759
2021-06-28 2021-06-24 0.455 547,055 -130 0.43% 248,910
2021-05-11 2021-05-07 0.430 547,185 -6,000 0.43% 235,290
2021-04-16 2021-04-14 0.500 553,185 -600 0.43% 276,592
2021-03-04 2021-03-02 0.510 553,785 -1 0.43% 282,430
2021-03-01 2021-02-25 0.530 553,786 -375 0.43% 293,507
2021-02-02 2021-01-29 0.420 554,161 -35 0.43% 232,748
2021-02-01 2021-01-28 0.420 554,196 +35 0.43% 232,762
2021-01-27 2021-01-25 0.420 554,161 +52,000 0.43% 232,748
2021-01-26 2021-01-22 0.430 502,161 -800 0.39% 215,929
2021-01-14 2021-01-12 0.420 502,961 +5,000 0.39% 211,244
2021-01-08 2021-01-06 0.400 497,961 -80,000 0.39% 199,184
2020-12-23 2020-12-21 0.490 577,961 -4,000 0.45% 283,201
2020-11-25 2020-11-23 0.570 581,961 -11,200 0.45% 331,718
2020-11-23 2020-11-19 0.520 593,161 -4,000 0.46% 308,444
2020-11-18 2020-11-16 0.530 597,161 -20,000 0.47% 316,495
2020-11-11 2020-11-09 0.540 617,161 +4,000 0.48% 333,267
2020-10-21 2020-10-19 0.470 613,161 +4,000 0.48% 288,186
2020-10-15 2020-10-12 0.430 609,161 -6,000 0.47% 261,939
2020-09-08 2020-09-04 0.550 615,161 +4,000 0.48% 338,339
2020-07-15 2020-07-13 0.480 611,161 -150 0.48% 293,357
2020-07-14 2020-07-10 0.480 611,311 +150 0.48% 293,429
2020-06-17 2020-06-15 0.480 611,161 -20,000 0.48% 293,357
2020-04-20 2020-04-16 0.540 631,161 -6,000 0.49% 340,827
2020-03-24 2020-03-20 0.500 637,161 -3,000 0.50% 318,580
2020-03-13 2020-03-11 0.600 640,161 +8,000 0.50% 384,097
2020-01-22 2020-01-20 0.790 632,161 +1,000 0.49% 499,407
2019-12-04 2019-12-02 0.880 631,161 -30,000 0.49% 555,422
2019-11-28 2019-11-26 0.900 661,161 +20,000 0.52% 595,045
2019-11-27 2019-11-25 0.930 641,161 +1,200 0.50% 596,280
2019-11-25 2019-11-21 0.910 639,961 +10,000 0.50% 582,365
2019-10-15 2019-10-11 0.900 629,961 -2,500 0.49% 566,965
2019-10-08 2019-10-03 0.900 632,461 +15,000 0.49% 569,215
2019-09-24 2019-09-20 0.840 617,461 +4,000 0.48% 518,667
2019-08-26 2019-08-22 0.790 613,461 -9,000 0.48% 484,634
2019-08-08 2019-08-06 0.870 622,461 +20,000 0.49% 541,541
2019-08-07 2019-08-05 0.850 602,461 +8,000 0.47% 512,092
2019-07-25 2019-07-23 0.880 594,461 -30 0.48% 523,126
2019-07-17 2019-07-15 0.880 594,491 -4,600 0.48% 523,152
2019-07-04 2019-07-02 0.890 599,091 -6,000 0.49% 533,191
2019-06-27 2019-06-25 0.890 605,091 -2,000 0.49% 538,531
2019-06-11 2019-06-06 0.580 607,091 +10,000 0.49% 352,113
2019-05-27 2019-05-23 0.580 597,091 -12,000 0.48% 346,313
2019-05-22 2019-05-20 0.620 609,091 -40,000 0.49% 377,636
2019-05-21 2019-05-17 0.570 649,091 +52,000 0.53% 369,982
2019-05-10 2019-05-08 0.810 597,091 +20,000 0.48% 483,644
2019-04-26 2019-04-24 0.900 577,091 +10,000 0.47% 519,382
2019-04-25 2019-04-23 0.910 567,091 -10 0.46% 516,053
2019-04-24 2019-04-18 0.910 567,101 +10 0.46% 516,062
2019-04-18 2019-04-16 0.910 567,091 +16,000 0.46% 516,053
2019-04-15 2019-04-11 0.940 551,091 +10,000 0.45% 518,026
2019-04-12 2019-04-10 0.940 541,091 +20,000 0.44% 508,626
2019-04-04 2019-04-02 0.940 521,091 -5 0.42% 489,826
2019-04-03 2019-04-01 0.960 521,096 -6,000 0.42% 500,252
2019-03-29 2019-03-27 0.980 527,096 +200 0.43% 516,554
2019-03-26 2019-03-22 0.970 526,896 -4,000 0.43% 511,089
2019-03-22 2019-03-20 0.960 530,896 +3,000 0.43% 509,660
2019-03-12 2019-03-08 0.980 527,896 -10,000 0.43% 517,338
2019-03-01 2019-02-27 1.040 537,896 +30,000 0.45% 559,412
2019-02-28 2019-02-26 1.070 507,896 -6,000 0.43% 543,449
2019-02-27 2019-02-25 1.090 513,896 -30,000 0.43% 560,147
2019-02-26 2019-02-22 1.160 543,896 +16,000 0.46% 630,919
2019-02-25 2019-02-21 1.050 527,896 +30,000 0.44% 554,291
2019-02-22 2019-02-20 0.970 497,896 -10,000 0.42% 482,959
2019-02-21 2019-02-19 0.980 507,896 -200 0.43% 497,738
2019-02-20 2019-02-18 0.970 508,096 +80,200 0.43% 492,853
2018-12-19 2018-12-17 1.610 427,896 -1,600 0.48% 688,913
2018-12-18 2018-12-14 1.580 429,496 -3,000 0.48% 678,604
2018-12-07 2018-12-05 1.720 432,496 -135 0.49% 743,893
2018-12-03 2018-11-29 1.730 432,631 +4,000 0.49% 748,452
2018-09-27 2018-09-24 2.300 428,631 +5,000 0.48% 985,851
2018-09-07 2018-09-05 2.800 423,631 -3,000 0.48% 1,186,167
2018-09-04 2018-08-31 2.900 426,631 +10,000 0.50% 1,237,230
2018-08-31 2018-08-29 3.050 416,631 -7,000 0.49% 1,270,725
2018-08-30 2018-08-28 3.000 423,631 -100 0.50% 1,270,893
2018-08-29 2018-08-27 2.850 423,731 -5,000 0.50% 1,207,633
2018-08-24 2018-08-22 2.950 428,731 +8,000 0.50% 1,264,756
2018-08-23 2018-08-21 2.380 420,731 -3,000 0.49% 1,001,340
2018-08-15 2018-08-13 2.470 423,731 -15,400 0.50% 1,046,616
2018-08-07 2018-08-03 2.360 439,131 +28,000 0.51% 1,036,349
2018-08-06 2018-08-02 2.350 411,131 +20,400 0.50% 966,158
2018-08-01 2018-07-30 2.380 390,731 +1,200 0.48% 929,940
2018-07-31 2018-07-27 2.460 389,531 +25,000 0.48% 958,246
2018-07-30 2018-07-26 2.850 364,531 +5,000 0.45% 1,038,913
2018-07-25 2018-07-23 2.800 359,531 +55,000 0.44% 1,006,687
2018-07-24 2018-07-20 3.050 304,531 -40,000 0.37% 928,820
2018-07-23 2018-07-19 3.050 344,531 +32,000 0.42% 1,050,820
2018-07-20 2018-07-18 2.800 312,531 +22,000 0.38% 875,087
2018-07-18 2018-07-16 2.440 290,531 -6,000 0.36% 708,896
2018-07-17 2018-07-13 2.450 296,531 +6,000 0.36% 726,501
2018-07-16 2018-07-12 2.440 290,531 +10,000 0.36% 708,896
2018-07-10 2018-07-06 2.390 280,531 +3,000 0.34% 670,469
2018-06-25 2018-06-21 2.370 277,531 -3,000 0.34% 657,748
2018-05-29 2018-05-25 2.700 280,531 +3,000 0.34% 757,434
2018-05-04 2018-05-02 2.550 277,531 -1,000 0.34% 707,704
2018-04-26 2018-04-24 2.490 278,531 -3,200 0.34% 693,542
2018-04-16 2018-04-12 2.700 281,731 -3,000 0.35% 760,674
2018-03-29 2018-03-27 2.900 284,731 +4,800 0.35% 825,720
2018-03-23 2018-03-21 2.950 279,931 -2,000 0.34% 825,796
2018-03-08 2018-03-06 3.100 281,931 +10,000 0.35% 873,986
2018-03-05 2018-03-01 3.250 271,931 +6,000 0.33% 883,776
2018-02-28 2018-02-26 3.400 265,931 -10,000 0.33% 904,165
2018-02-27 2018-02-23 3.300 275,931 +3,200 0.34% 910,572
2018-02-21 2018-02-15 3.250 272,731 -400 0.33% 886,376
2018-02-20 2018-02-13 3.150 273,131 +5,200 0.33% 860,363
2018-02-14 2018-02-12 3.150 267,931 -5,200 0.33% 843,983
2018-02-13 2018-02-09 3.300 273,131 -46,800 0.33% 901,332
2018-02-12 2018-02-08 3.100 319,931 +400 0.39% 991,786
2018-02-08 2018-02-06 3.100 319,531 -65,800 0.39% 990,546
2018-02-06 2018-02-02 3.400 385,331 -2,000 0.47% 1,310,125
2018-02-02 2018-01-31 3.500 387,331 -2,000 0.47% 1,355,658
2018-01-31 2018-01-29 3.600 389,331 +2,000 0.48% 1,401,592
2018-01-30 2018-01-26 3.700 387,331 +8,400 0.47% 1,433,125
2018-01-26 2018-01-24 3.950 378,931 +13,600 0.46% 1,496,777
2018-01-25 2018-01-23 3.900 365,331 -20,000 0.45% 1,424,791
2018-01-24 2018-01-22 4.100 385,331 +5,385 0.47% 1,579,857
2018-01-23 2018-01-19 3.950 379,946 +25,015 0.47% 1,500,787
2018-01-22 2018-01-18 3.600 354,931 -5,000 0.44% 1,277,752
2018-01-19 2018-01-17 3.550 359,931 -3 0.44% 1,277,755
2018-01-17 2018-01-15 3.450 359,934 +5,600 0.44% 1,241,772
2018-01-16 2018-01-12 3.100 354,334 -20,000 0.43% 1,098,435
2018-01-15 2018-01-11 2.900 374,334 +1,000 0.46% 1,085,569
2018-01-12 2018-01-10 3.150 373,334 +23,800 0.46% 1,176,002
2018-01-11 2018-01-09 2.550 349,534 +100,000 0.43% 891,312
2017-12-28 2017-12-22 2.460 249,534 -100,000 0.31% 613,854
2017-12-12 2017-12-08 2.550 349,534 +10,000 0.43% 891,312
2017-12-01 2017-11-29 2.750 339,534 -50 0.42% 933,718
2017-11-23 2017-11-21 2.500 339,584 +100,000 0.42% 848,960
2017-11-02 2017-10-31 3.250 239,584 -5,000 0.29% 778,648
2017-10-19 2017-10-17 3.450 244,584 -10,000 0.30% 843,815
2017-10-16 2017-10-12 3.500 254,584 -10,007 0.38% 891,044
2017-10-11 2017-10-09 3.450 264,591 -8,000 0.42% 912,839
2017-10-09 2017-10-04 3.650 272,591 -11,000 0.43% 994,957
2017-10-06 2017-10-03 3.800 283,591 +1,800 0.45% 1,077,646
2017-10-04 2017-09-29 3.800 281,791 +41,200 0.44% 1,070,806
2017-09-29 2017-09-27 3.850 240,591 +10,000 0.38% 926,275
2017-09-28 2017-09-26 3.750 230,591 -10,000 0.36% 864,716
2017-09-22 2017-09-20 3.550 240,591 -5,600 0.38% 854,098
2017-09-15 2017-09-13 3.450 246,191 +15,600 0.40% 849,359
2017-09-14 2017-09-12 3.850 230,591 +10,000 0.37% 887,775
2017-09-11 2017-09-07 3.900 220,591 -14,000 0.36% 860,305
2017-09-08 2017-09-06 4.050 234,591 +14,000 0.38% 950,094
2017-09-06 2017-09-04 4.100 220,591 -10 0.36% 904,423
2017-08-29 2017-08-25 4.500 220,601 +9,990 0.36% 992,704
2017-08-28 2017-08-24 4.800 210,611 -2,000 0.34% 1,010,933
2017-08-16 2017-08-14 4.900 212,611 -50 0.35% 1,041,794
2017-08-03 2017-08-01 5.100 212,661 +2,000 0.35% 1,084,571
2017-07-25 2017-07-21 4.350 210,661 -15 0.34% 916,375
2017-07-05 2017-07-03 4.150 210,676 -5 0.34% 874,305
2017-06-27 2017-06-23 4.250 210,681 -700 0.34% 895,394
2017-06-09 2017-06-07 4.300 211,381 +11,200 0.34% 908,938
2017-06-01 2017-05-29 4.300 200,181 -75 0.33% 860,778
2017-05-11 2017-05-09 4.950 200,256 -1,640 0.33% 991,267
2017-03-07 2017-03-03 5.600 201,896 -6,000 0.37% 1,130,618
2017-02-15 2017-02-13 5.100 207,896 +6,000 0.39% 1,060,270
2016-12-12 2016-12-08 6.000 201,896 -200 0.38% 1,211,376
2016-11-18 2016-11-16 6.200 202,096 -50 0.39% 1,252,995
2016-09-30 2016-09-28 6.300 202,146 -150 0.39% 1,273,520
2016-09-23 2016-09-21 6.700 202,296 -10 0.39% 1,355,383
2016-09-21 2016-09-19 5.900 202,306 -2,000 0.39% 1,193,605
2016-08-31 2016-08-29 4.650 204,306 -5 0.40% 950,023
2016-08-30 2016-08-26 4.600 204,311 +5 0.40% 939,831
2016-08-23 2016-08-19 4.650 204,306 -25 0.40% 950,023
2016-07-29 2016-07-27 4.600 204,331 -8 0.40% 939,923
2016-07-28 2016-07-26 4.550 204,339 +3,000 0.40% 929,742
2016-07-20 2016-07-18 4.800 201,339 -400 0.41% 966,427
2016-06-16 2016-06-14 4.000 201,739 -5,000 0.41% 806,956
2016-06-01 2016-05-30 4.100 206,739 -8,800 0.42% 847,630
2016-05-31 2016-05-27 4.300 215,539 +8,800 0.44% 926,818
2016-05-20 2016-05-18 4.100 206,739 +2,000 0.42% 847,630
2016-05-17 2016-05-13 4.050 204,739 -1,000 0.42% 829,193
2016-05-16 2016-05-12 4.050 205,739 +44,454 0.42% 833,243
2016-05-10 2016-05-06 3.950 161,285 +600 0.49% 637,076
2016-05-06 2016-05-04 3.800 160,685 -400 0.49% 610,603
2016-05-03 2016-04-28 4.050 161,085 -1,200 0.49% 652,394
2016-04-29 2016-04-27 4.000 162,285 +3,000 0.49% 649,140
2016-04-21 2016-04-19 4.600 159,285 -450 0.49% 732,711
2016-04-20 2016-04-18 4.500 159,735 +50 0.49% 718,808
2016-04-13 2016-04-11 4.000 159,685 -3,000 0.49% 638,740
2016-04-12 2016-04-08 3.950 162,685 +3,000 0.50% 642,606
2016-04-11 2016-04-07 3.867 159,685 -3,000 0.49% 617,449
2016-04-08 2016-04-06 3.665 162,685 -39,269 0.50% 596,286
2016-04-07 2016-04-05 3.585 201,954 +3,724 0.50% 723,949
2016-04-06 2016-04-01 3.826 198,230 +1,490 0.49% 758,505
2016-03-07 2016-03-03 5.558 196,740 -3,724 0.48% 1,093,546
2016-02-19 2016-02-17 5.397 200,464 +3,724 0.49% 1,081,949
2016-01-29 2016-01-27 5.236 196,740 -112 0.48% 1,030,153
2016-01-04 2015-12-29 5.881 196,852 -6 0.48% 1,157,599
2015-11-13 2015-11-11 7.331 196,858 +248 0.52% 1,443,079
2015-10-19 2015-10-15 8.700 196,610 +2,483 0.52% 1,710,507
2015-10-12 2015-10-08 8.378 194,127 +3,724 0.51% 1,626,353
2015-09-30 2015-09-25 8.781 190,403 -6 0.50% 1,671,844
2015-09-16 2015-09-14 8.781 190,409 -4,965 0.55% 1,671,897
2015-09-07 2015-09-02 6.444 195,374 -4,469 0.56% 1,259,077
2015-08-18 2015-08-14 7.572 199,843 +2,979 0.58% 1,513,256
2015-08-14 2015-08-12 7.733 196,864 +1,986 0.57% 1,522,415
2015-08-11 2015-08-07 8.458 194,878 +745 0.56% 1,648,343
2015-07-29 2015-07-27 8.781 194,133 -124 0.56% 1,704,596
2015-07-28 2015-07-24 9.183 194,257 -2,607 0.56% 1,783,927
2015-07-23 2015-07-21 9.506 196,864 -124 0.57% 1,871,302
2015-07-15 2015-07-13 9.103 196,988 -1,738 0.57% 1,793,138
2015-07-10 2015-07-08 6.847 198,726 -3,228 0.57% 1,360,721
2015-07-09 2015-07-07 8.297 201,954 +3,724 0.58% 1,675,657
2015-07-08 2015-07-06 8.539 198,230 +11,669 0.57% 1,692,664
2015-07-06 2015-07-02 10.553 186,561 +12,414 0.54% 1,968,737
2015-07-03 2015-06-30 10.150 174,147 +21,352 0.50% 1,767,592
2015-07-02 2015-06-29 9.828 152,795 -4,966 0.44% 1,501,635
2015-06-30 2015-06-26 11.036 157,761 +4,966 0.46% 1,741,068
2015-06-29 2015-06-25 9.908 152,795 -2,483 0.44% 1,513,944
2015-06-26 2015-06-24 10.553 155,278 -143 0.45% 1,638,614
2015-06-19 2015-06-17 12.325 155,421 -6,331 0.45% 1,915,564
2015-06-18 2015-06-16 12.406 161,752 -6,207 0.47% 2,006,623
2015-06-17 2015-06-15 11.922 167,959 +6,207 0.49% 2,002,445
2015-06-16 2015-06-12 12.808 161,752 -1,738 0.47% 2,071,774
2015-06-15 2015-06-11 12.889 163,490 +249 0.47% 2,107,204
2015-06-12 2015-06-10 12.647 163,241 +32,275 0.47% 2,064,545
2015-06-11 2015-06-09 13.211 130,966 -1,737 0.38% 1,730,206
2015-06-10 2015-06-08 13.856 132,703 +5,462 0.38% 1,838,674
2015-06-09 2015-06-05 14.581 127,241 +3,687 0.37% 1,855,244
2015-06-08 2015-06-04 13.614 123,554 -70,499 0.36% 1,682,050
2015-06-05 2015-06-03 11.922 194,053 +13,407 0.56% 2,313,543
2015-06-04 2015-06-02 11.681 180,646 +14,773 0.52% 2,110,046
2015-06-03 2015-06-01 9.506 165,873 +2,731 0.48% 1,576,715
2015-06-02 2015-05-29 8.378 163,142 -497 0.47% 1,366,767
2015-06-01 2015-05-28 8.378 163,639 +6,952 0.47% 1,370,931
2015-05-29 2015-05-27 7.733 156,687 -1,241 0.45% 1,211,713
2015-05-28 2015-05-26 7.733 157,928 +4,953 0.46% 1,221,310
2015-05-27 2015-05-22 7.572 152,975 +12 0.44% 1,158,361
2015-05-26 2015-05-21 7.492 152,963 -496 0.44% 1,145,948
2015-05-13 2015-05-11 7.653 153,459 -1,242 0.45% 1,174,388
2015-05-12 2015-05-08 7.492 154,701 -12 0.45% 1,158,968
2015-05-08 2015-05-06 7.653 154,713 +9,931 0.45% 1,183,984
2015-05-07 2015-05-05 7.733 144,782 -12,414 0.42% 1,119,647
2015-05-06 2015-05-04 7.572 157,196 +12,414 0.46% 1,190,323
2015-05-05 2015-04-30 7.894 144,782 -130 0.42% 1,142,973
2015-04-29 2015-04-27 7.975 144,912 -4,966 0.42% 1,155,673
2015-04-17 2015-04-15 7.572 149,878 -43 0.43% 1,134,910
2015-04-15 2015-04-13 8.136 149,921 -1,862 0.43% 1,219,774
2015-04-13 2015-04-09 8.136 151,783 -63 0.44% 1,234,923
2015-04-09 2015-04-02 8.136 151,846 +2,980 0.44% 1,235,436
2015-04-01 2015-03-30 6.767 148,866 +12,414 0.43% 1,007,327
2015-03-16 2015-03-12 6.928 136,452 -106 0.41% 945,309
2015-03-10 2015-03-06 7.089 136,558 +745 0.41% 968,044
2015-03-06 2015-03-04 6.847 135,813 -6 0.41% 929,942
2015-03-05 2015-03-03 6.928 135,819 +6 0.41% 940,924
2015-02-27 2015-02-25 6.606 135,813 -248 0.41% 897,120
2015-02-26 2015-02-24 6.767 136,061 -2,483 0.41% 920,679
2015-01-30 2015-01-28 7.169 138,544 +248 0.42% 993,284
2015-01-20 2015-01-16 7.169 138,296 -62 0.42% 991,505
2015-01-19 2015-01-15 7.250 138,358 -9,931 0.42% 1,003,096
2014-12-02 2014-11-28 9.103 148,289 +2,483 0.45% 1,349,842
2014-11-27 2014-11-25 8.458 145,806 -37 0.46% 1,233,276
2014-11-19 2014-11-17 9.183 145,843 -2,980 0.46% 1,339,325
2014-11-13 2014-11-11 9.506 148,823 -3,724 0.47% 1,414,645
2014-11-12 2014-11-10 9.425 152,547 -14,896 0.48% 1,437,755
2014-10-31 2014-10-29 10.311 167,443 -63 0.57% 1,726,523
2014-10-29 2014-10-27 10.633 167,506 -993 0.58% 1,781,147
2014-10-22 2014-10-20 10.794 168,499 -3,972 0.58% 1,818,853
2014-10-15 2014-10-13 10.633 172,471 -2,483 0.59% 1,833,942
2014-10-09 2014-10-07 10.794 174,954 -248 0.60% 1,888,531
2014-10-08 2014-10-06 10.392 175,202 +248 0.60% 1,820,641
2014-10-06 2014-09-30 10.392 174,954 -18 0.60% 1,818,064
2014-10-03 2014-09-29 10.956 174,972 -621 0.60% 1,916,915
2014-09-23 2014-09-19 11.117 175,593 -4,221 0.60% 1,952,009
2014-09-16 2014-09-12 11.278 179,814 -3,476 0.62% 2,027,902
2014-09-01 2014-08-28 11.278 183,290 -18 0.63% 2,067,104
2014-08-13 2014-08-11 11.278 183,308 +496 0.65% 2,067,307
2014-08-05 2014-08-01 11.761 182,812 -6,703 0.65% 2,150,072
2014-07-30 2014-07-28 11.922 189,515 -553 0.67% 2,259,440
2014-07-29 2014-07-25 11.842 190,068 +25 0.67% 2,250,722
2014-07-28 2014-07-24 11.842 190,043 +6,189 0.67% 2,250,426
2014-07-15 2014-07-11 11.842 183,854 +217 0.65% 2,177,138
2014-07-14 2014-07-10 11.842 183,637 +248 0.65% 2,174,568
2014-07-11 2014-07-09 12.003 183,389 -62 0.65% 2,201,177
2014-07-03 2014-06-30 11.922 183,451 +2,483 0.65% 2,187,144
2014-06-27 2014-06-25 12.889 180,968 -14,897 0.64% 2,332,476
2014-06-25 2014-06-23 12.083 195,865 -4,965 0.69% 2,366,702
2014-06-10 2014-06-06 12.003 200,830 -1,242 0.71% 2,410,518
2014-05-26 2014-05-22 10.794 202,072 -31 0.71% 2,181,255
2014-05-20 2014-05-16 11.278 202,103 +1,738 0.71% 2,279,273
2014-05-15 2014-05-13 10.956 200,365 -630 0.71% 2,195,110
2014-05-02 2014-04-29 10.311 200,995 +1,242 0.71% 2,072,482
2014-04-22 2014-04-16 11.519 199,753 +1,241 0.71% 2,301,044
2014-04-14 2014-04-10 12.003 198,512 -497 0.70% 2,382,695
2014-04-10 2014-04-08 11.681 199,009 -1,241 0.70% 2,324,536
2014-04-07 2014-04-03 11.922 200,250 +2,483 0.71% 2,387,425
2014-04-04 2014-04-02 12.244 197,767 +4,965 0.70% 2,421,547
2014-03-27 2014-03-25 12.728 192,802 -4,469 0.68% 2,453,941
2014-03-25 2014-03-21 12.567 197,271 -25 0.70% 2,479,039
2014-03-24 2014-03-20 12.808 197,296 -6,206 0.70% 2,527,033
2014-03-21 2014-03-19 13.050 203,502 +3,227 0.72% 2,655,701
2014-03-17 2014-03-13 12.083 200,275 +7,200 0.71% 2,419,990
2014-03-14 2014-03-12 11.842 193,075 -2,483 0.68% 2,286,330
2014-03-11 2014-03-07 13.211 195,558 -2,737 0.69% 2,583,538
2014-03-06 2014-03-04 13.292 198,295 -1,241 0.70% 2,635,671
2014-03-05 2014-03-03 13.453 199,536 -124 0.70% 2,684,313
2014-03-04 2014-02-28 13.292 199,660 -3,054 0.70% 2,653,814
2014-02-27 2014-02-25 13.453 202,714 +2,979 0.72% 2,727,066
2014-02-26 2014-02-24 13.533 199,735 -2,483 0.70% 2,703,080
2014-02-24 2014-02-20 13.131 202,218 -496 0.71% 2,655,235
2014-02-20 2014-02-18 13.372 202,714 -7,448 0.72% 2,710,737
2014-02-19 2014-02-17 13.292 210,162 -745 0.74% 2,793,403
2014-02-18 2014-02-14 13.211 210,907 +745 0.74% 2,786,316
2014-02-13 2014-02-11 13.453 210,162 -3,725 0.74% 2,827,263
2014-02-11 2014-02-07 13.211 213,887 +3,725 0.75% 2,825,685
2014-02-10 2014-02-06 13.533 210,162 -3,725 0.74% 2,844,192
2014-02-07 2014-02-05 13.131 213,887 +497 0.75% 2,808,455
2014-02-05 2014-01-30 14.017 213,390 -24,828 0.75% 2,991,016
2014-02-04 2014-01-28 13.372 238,218 +1,987 0.84% 3,185,504
2014-01-29 2014-01-27 13.211 236,231 -1,738 0.83% 3,120,874
2014-01-28 2014-01-24 13.131 237,969 -1,738 0.84% 3,124,665
2014-01-27 2014-01-23 13.775 239,707 +6,207 0.85% 3,301,964
2014-01-23 2014-01-21 14.339 233,500 -21,104 0.82% 3,348,131
2014-01-22 2014-01-20 14.742 254,604 -39,190 0.90% 3,753,287
2014-01-20 2014-01-16 13.694 293,794 -2,979 1.04% 4,023,346
2014-01-17 2014-01-15 13.856 296,773 +1,737 1.05% 4,111,955
2014-01-16 2014-01-14 14.097 295,036 -10,675 1.04% 4,159,188
2014-01-15 2014-01-13 14.339 305,711 +4,469 1.08% 4,383,556
2014-01-14 2014-01-10 13.936 301,242 -1,242 1.06% 4,198,142
2014-01-13 2014-01-09 14.097 302,484 -248 1.07% 4,264,184
2014-01-10 2014-01-08 14.742 302,732 -41,462 1.07% 4,462,774
2014-01-09 2014-01-07 14.017 344,194 -1,738 1.21% 4,824,453
2014-01-08 2014-01-06 13.131 345,932 +496 1.22% 4,542,279
2014-01-07 2014-01-03 13.453 345,436 +1,242 1.22% 4,647,074
2014-01-06 2014-01-02 13.614 344,194 -7,945 1.21% 4,685,819
2014-01-03 2013-12-31 13.856 352,139 -18,869 1.24% 4,879,081
2014-01-02 2013-12-27 13.131 371,008 +1,912 1.31% 4,871,541
2013-12-30 2013-12-24 13.533 369,096 -3,228 1.30% 4,995,099
2013-12-27 2013-12-20 11.761 372,324 -5,462 1.31% 4,378,944
2013-12-23 2013-12-19 12.486 377,786 +24,331 1.33% 4,717,078
2013-12-20 2013-12-18 13.372 353,455 +15,890 1.25% 4,726,479
2013-12-19 2013-12-17 14.097 337,565 +6,207 1.19% 4,758,729
2013-12-18 2013-12-16 14.742 331,358 -8,193 1.17% 4,884,769
2013-12-17 2013-12-13 14.258 339,551 +41,710 1.20% 4,841,431
2013-12-16 2013-12-12 14.983 297,841 -54,869 1.05% 4,462,651
2013-12-13 2013-12-11 15.306 352,710 +61,324 1.24% 5,398,422
2013-12-12 2013-12-10 15.950 291,386 -42,455 1.03% 4,647,607
2013-12-11 2013-12-09 15.547 333,841 -17,131 1.18% 5,190,300
2013-12-10 2013-12-06 14.017 350,972 +98,441 1.24% 4,919,458
2013-12-09 2013-12-05 11.681 252,531 +46,639 0.89% 2,949,702
2013-12-06 2013-12-04 9.506 205,892 +6,666 0.73% 1,957,118
2013-12-05 2013-12-03 9.586 199,226 +3,228 0.70% 1,909,803
2013-12-04 2013-12-02 8.861 195,998 -6 0.69% 1,736,760
2013-11-29 2013-11-27 9.022 196,004 -4 0.69% 1,768,392
2013-11-21 2013-11-19 9.264 196,008 -1,241 0.69% 1,815,796
2013-11-18 2013-11-14 8.861 197,249 +1,468 0.70% 1,747,845
2013-11-15 2013-11-13 8.942 195,781 +22 0.69% 1,750,608
2013-11-14 2013-11-12 9.022 195,759 +993 0.69% 1,766,181
2013-11-13 2013-11-11 9.103 194,766 -1,242 0.69% 1,772,912
2013-11-07 2013-11-05 9.264 196,008 +6,890 0.69% 1,815,796
2013-11-06 2013-11-04 9.425 189,118 +2,979 0.67% 1,782,437
2013-10-31 2013-10-29 9.344 186,139 -1,303 0.66% 1,739,366
2013-10-30 2013-10-28 9.425 187,442 -2,483 0.66% 1,766,641
2013-10-25 2013-10-23 9.908 189,925 +993 0.67% 1,881,840
2013-10-22 2013-10-18 10.311 188,932 -5,214 0.67% 1,948,099
2013-10-16 2013-10-11 10.150 194,146 -11,668 0.69% 1,970,582
2013-10-15 2013-10-10 10.150 205,814 +4,220 0.73% 2,089,012
2013-10-10 2013-10-08 9.506 201,594 -2,234 0.71% 1,916,263
2013-10-08 2013-10-04 9.828 203,828 -1,242 0.72% 2,003,176
2013-10-04 2013-10-02 10.472 205,070 -1,738 0.72% 2,147,539
2013-10-02 2013-09-27 10.553 206,808 -1,241 0.73% 2,182,399
2013-09-27 2013-09-25 10.714 208,049 +1,241 0.73% 2,229,014
2013-09-25 2013-09-23 10.472 206,808 +3,476 0.73% 2,165,739
2013-09-24 2013-09-19 10.392 203,332 -22,345 0.72% 2,112,958
2013-09-23 2013-09-18 10.875 225,677 +8,131 0.80% 2,454,237
2013-09-19 2013-09-17 10.714 217,546 -19,055 0.77% 2,330,764
2013-09-18 2013-09-16 8.781 236,601 +1,242 0.84% 2,077,488
2013-09-13 2013-09-11 8.539 235,359 -187 0.83% 2,009,704
2013-09-12 2013-09-10 8.539 235,546 -74 0.83% 2,011,301
2013-09-10 2013-09-06 8.539 235,620 -31 0.83% 2,011,933
2013-09-06 2013-09-04 8.217 235,651 -497 0.87% 1,936,266
2013-09-04 2013-09-02 8.539 236,148 -248 0.88% 2,016,442
2013-09-03 2013-08-30 7.975 236,396 +8,938 0.88% 1,885,258
2013-08-29 2013-08-27 8.056 227,458 -6,207 0.84% 1,832,301
2013-08-28 2013-08-26 8.297 233,665 +3,724 0.87% 1,938,770
2013-08-27 2013-08-23 8.217 229,941 +2,483 0.85% 1,889,349
2013-08-23 2013-08-21 8.539 227,458 -1,738 0.84% 1,942,239
2013-08-19 2013-08-15 9.425 229,196 +28,055 0.85% 2,160,172
2013-08-16 2013-08-13 9.103 201,141 +2,483 0.75% 1,830,942
2013-08-13 2013-08-09 9.747 198,658 +3,724 0.74% 1,936,364
2013-08-12 2013-08-08 9.667 194,934 -3,165 0.72% 1,884,362
2013-08-09 2013-08-07 8.378 198,099 +2,482 0.73% 1,659,629
2013-08-05 2013-08-01 8.619 195,617 -2,482 0.73% 1,686,110
2013-07-25 2013-07-23 8.619 198,099 -2,483 0.73% 1,707,503
2013-07-19 2013-07-17 8.781 200,582 -62 0.74% 1,761,221
2013-07-09 2013-07-05 8.861 200,644 +2,483 0.74% 1,777,929
2013-07-08 2013-07-04 8.861 198,161 -3,725 0.73% 1,755,927
2013-07-05 2013-07-03 9.022 201,886 -80 0.75% 1,821,460
2013-07-04 2013-07-02 9.586 201,966 +2,563 0.75% 1,936,069
2013-06-24 2013-06-20 10.231 199,403 -2,483 0.77% 2,040,003
2013-06-19 2013-06-17 8.942 201,886 -6,206 0.78% 1,805,197
2013-06-18 2013-06-14 8.297 208,092 -4,997 0.81% 1,726,586
2013-06-17 2013-06-13 9.264 213,089 +2,514 0.83% 1,974,033
2013-06-14 2013-06-11 9.747 210,575 -5,791 0.82% 2,052,521
2013-06-13 2013-06-10 9.667 216,366 -19 0.84% 2,091,538
2013-06-03 2013-05-30 7.250 216,385 -42,132 0.84% 1,568,791
2013-05-28 2013-05-24 6.525 258,517 -311 1.00% 1,686,823
2013-05-20 2013-05-15 6.444 258,828 -31 1.00% 1,668,003
2013-05-15 2013-05-13 6.606 258,859 -49 1.00% 1,709,908
2013-05-14 2013-05-10 6.606 258,908 +49 1.00% 1,710,231
2013-04-29 2013-04-25 6.686 258,859 -5,462 1.00% 1,730,760
2013-04-26 2013-04-24 6.847 264,321 +5,462 1.03% 1,809,865
2013-04-17 2013-04-15 6.606 258,859 -4,872,632 1.00% 1,709,908
2013-04-02 2013-03-27 7.250 5,131,491 +4,874,916 19.91% 37,203,310
2013-03-28 2013-03-26 7.572 256,575 +19 1.00% 1,942,843
2013-03-25 2013-03-21 8.056 256,556 -621 1.00% 2,066,701
2013-03-21 2013-03-19 7.894 257,177 +993 1.00% 2,030,270
2013-03-20 2013-03-18 8.056 256,184 +2,980 0.99% 2,063,704
2013-03-19 2013-03-15 8.378 253,204 -283 0.98% 2,121,287
2013-03-18 2013-03-14 8.539 253,487 -124 0.98% 2,164,497
2013-03-15 2013-03-13 8.378 253,611 -6,393 0.98% 2,124,697
2013-03-14 2013-03-12 8.700 260,004 +8,988 1.01% 2,262,035
2013-03-13 2013-03-11 9.506 251,016 +15,231 0.97% 2,386,047
2013-03-11 2013-03-07 11.439 235,785 -1,862 0.91% 2,697,118
2013-02-27 2013-02-25 11.439 237,647 -3,103 0.92% 2,718,418
2013-02-25 2013-02-21 12.083 240,750 +1,862 0.93% 2,909,062
2013-02-21 2013-02-19 12.244 238,888 +745 0.93% 2,925,051
2013-02-15 2013-02-08 12.567 238,143 -2,173 0.92% 2,992,664
2013-02-07 2013-02-05 12.406 240,316 -3 0.93% 2,981,253
2013-02-06 2013-02-04 12.889 240,319 -3,103 0.93% 3,097,445
2013-02-05 2013-02-01 12.567 243,422 +3,041 0.94% 3,059,003
2013-01-30 2013-01-28 12.567 240,381 +311 0.93% 3,020,788
2013-01-29 2013-01-25 12.889 240,070 +3,103 0.93% 3,094,236
2013-01-28 2013-01-24 13.211 236,967 -497 0.92% 3,130,597
2013-01-22 2013-01-18 13.050 237,464 -1,992 0.92% 3,098,905
2013-01-21 2013-01-17 12.889 239,456 +6 0.93% 3,086,322
2013-01-18 2013-01-16 12.889 239,450 +5,586 0.93% 3,086,244
2013-01-17 2013-01-15 12.889 233,864 -3,103 0.91% 3,014,247
2013-01-16 2013-01-14 12.728 236,967 +3,066 0.92% 3,016,063
2013-01-15 2013-01-11 12.728 233,901 +3,104 0.91% 2,977,040
2013-01-11 2013-01-09 13.211 230,797 -993 0.90% 3,049,085
2013-01-10 2013-01-08 13.211 231,790 -3,104 0.90% 3,062,203
2013-01-09 2013-01-07 12.567 234,894 -3,103 0.91% 2,951,835
2013-01-08 2013-01-04 11.922 237,997 +620 0.92% 2,837,453
2013-01-02 2012-12-27 11.439 237,377 +3,104 0.92% 2,715,329
2012-12-28 2012-12-24 11.761 234,273 +1,862 0.91% 2,755,311
2012-12-27 2012-12-20 12.406 232,411 -1,750 0.90% 2,883,188
2012-12-21 2012-12-19 10.956 234,161 +12 0.91% 2,565,364
2012-12-19 2012-12-17 10.794 234,149 +931 0.91% 2,527,508
2012-12-13 2012-12-11 10.633 233,218 -124 0.90% 2,479,885
2012-12-10 2012-12-06 10.633 233,342 -13,655 0.91% 2,481,203
2012-11-28 2012-11-26 10.794 246,997 +3,103 0.96% 2,666,195
2012-11-27 2012-11-23 11.600 243,894 -3,103 0.95% 2,829,170
2012-11-21 2012-11-19 9.989 246,997 +3,103 0.96% 2,467,226
2012-11-20 2012-11-16 9.989 243,894 -745 0.95% 2,436,230
2012-11-09 2012-11-07 11.117 244,639 -3,227 0.95% 2,719,570
2012-11-05 2012-11-01 11.278 247,866 +2,482 0.96% 2,795,378
2012-11-01 2012-10-30 11.439 245,384 -2,482 0.95% 2,806,920
2012-10-31 2012-10-29 11.278 247,866 +3,671 0.96% 2,795,378
2012-07-31 2012-07-27 9.828 244,195 -2,092 0.95% 2,399,894
2012-07-24 2012-07-20 10.956 246,287 -1,440 0.96% 2,698,211
2012-07-23 2012-07-19 10.472 247,727 +497 0.96% 2,594,252
2012-07-17 2012-07-13 10.150 247,230 +1,862 0.96% 2,509,384
2012-07-10 2012-07-06 11.439 245,368 -1,862 0.95% 2,806,737
2012-07-03 2012-06-28 12.083 247,230 -124 0.96% 2,987,362
2012-06-19 2012-06-15 12.083 247,354 +1,179 0.96% 2,988,861
2012-06-15 2012-06-13 12.567 246,175 -931 0.96% 3,093,599
2012-05-31 2012-05-29 12.889 247,106 +931 0.96% 3,184,922
2012-05-29 2012-05-25 13.050 246,175 -1,242 0.96% 3,212,584
2012-05-23 2012-05-21 12.728 247,417 -31 0.96% 3,149,069
2012-05-22 2012-05-18 12.567 247,448 +31 0.96% 3,109,597
2012-05-21 2012-05-17 13.050 247,417 +311 0.96% 3,228,792
2012-05-17 2012-05-15 13.211 247,106 +310 0.96% 3,264,545
2012-05-16 2012-05-14 13.372 246,796 +1,242 0.96% 3,300,211
2012-04-26 2012-04-24 14.017 245,554 -1,428 0.95% 3,441,849
2012-04-24 2012-04-20 14.500 246,982 +931 0.96% 3,581,239
2012-04-23 2012-04-19 14.822 246,051 +1,552 0.95% 3,647,023
2012-04-17 2012-04-13 14.017 244,499 -1,862 0.95% 3,427,061
2012-04-16 2012-04-12 14.017 246,361 +2,793 0.96% 3,453,160
2012-04-05 2012-04-02 14.017 243,568 +310 0.94% 3,414,011
2012-03-22 2012-03-20 14.661 243,258 +1,241 0.94% 3,566,433
2012-03-19 2012-03-15 15.628 242,017 -1,862 0.94% 3,782,188
2012-03-15 2012-03-13 15.467 243,879 +3,104 0.95% 3,771,995
2012-03-14 2012-03-12 15.306 240,775 -2,483 0.93% 3,685,195
2012-03-09 2012-03-07 15.306 243,258 -621 0.94% 3,723,199
2012-03-08 2012-03-06 15.467 243,879 -630 0.95% 3,771,995
2012-03-07 2012-03-05 16.272 244,509 +5,587 0.95% 3,978,705
2012-03-06 2012-03-02 16.433 238,922 +620 0.93% 3,926,285
2012-02-28 2012-02-24 16.594 238,302 +1,242 0.92% 3,954,489
2012-02-24 2012-02-22 16.756 237,060 +620 0.92% 3,972,072
2012-02-21 2012-02-17 16.272 236,440 -372 0.92% 3,847,404
2012-02-20 2012-02-16 16.272 236,812 -16 0.92% 3,853,457
2012-02-16 2012-02-14 16.272 236,828 +1,416 0.92% 3,853,718
2012-02-15 2012-02-13 16.433 235,412 -25 0.91% 3,868,604
2012-02-13 2012-02-09 17.078 235,437 +1,489 0.91% 4,020,741
2012-02-10 2012-02-08 17.561 233,948 -4,450 0.91% 4,108,387
2012-02-08 2012-02-06 15.467 238,398 +621 0.92% 3,687,222
2012-02-07 2012-02-03 15.144 237,777 +1,862 0.92% 3,601,001
2012-02-06 2012-02-02 14.983 235,915 -248 0.92% 3,534,793
2012-02-03 2012-02-01 14.822 236,163 -931 0.92% 3,500,460
2012-02-02 2012-01-31 14.500 237,094 -621 0.92% 3,437,863
2012-01-31 2012-01-27 14.822 237,715 +1,552 0.92% 3,523,465
2012-01-30 2012-01-26 14.983 236,163 +1,365 0.92% 3,538,509
2012-01-26 2012-01-19 14.339 234,798 +621 0.91% 3,366,742
2012-01-11 2012-01-09 13.856 234,177 -1,242 0.91% 3,244,652
2011-12-08 2011-12-06 15.628 235,419 -806 0.91% 3,679,076
2011-12-07 2011-12-05 15.144 236,225 -9,311 0.92% 3,577,496
2011-12-05 2011-12-01 15.628 245,536 +1,837 0.95% 3,837,182
2011-12-02 2011-11-30 15.789 243,699 -620 0.95% 3,847,736
2011-12-01 2011-11-29 17.078 244,319 +335 0.95% 4,172,426
2011-11-29 2011-11-25 15.950 243,984 +1,241 0.95% 3,891,545
2011-11-28 2011-11-24 16.272 242,743 -5,524 0.94% 3,949,968
2011-11-24 2011-11-22 14.017 248,267 -1,986 0.96% 3,479,876
2011-11-22 2011-11-18 14.339 250,253 -1,713 0.97% 3,588,350
2011-11-21 2011-11-17 14.178 251,966 +2,545 0.98% 3,572,318
2011-11-17 2011-11-15 14.983 249,421 +1,241 0.97% 3,737,158
2011-11-16 2011-11-14 15.628 248,180 -1,266 0.96% 3,878,502
2011-11-10 2011-11-08 12.728 249,446 -3,029 0.97% 3,174,893
2011-11-02 2011-10-31 12.889 252,475 +869 0.98% 3,254,122
2011-11-01 2011-10-28 13.211 251,606 +112 0.98% 3,323,995
2011-10-31 2011-10-27 13.211 251,494 +2,482 0.98% 3,322,515
2011-10-24 2011-10-20 12.406 249,012 +75 0.97% 3,089,132
2011-10-19 2011-10-17 13.050 248,937 +9,931 0.97% 3,248,628
2011-10-17 2011-10-13 12.889 239,006 +1,539 0.93% 3,080,522
2011-10-14 2011-10-12 12.406 237,467 -621 0.92% 2,945,910
2011-10-12 2011-10-10 11.600 238,088 -3 0.92% 2,761,821
2011-10-03 2011-09-28 13.050 238,091 -1,862 0.92% 3,107,088
2011-09-30 2011-09-27 10.311 239,953 -322 0.93% 2,474,182
2011-09-27 2011-09-23 11.600 240,275 +260 0.93% 2,787,190
2011-09-21 2011-09-19 13.372 240,015 -37 0.93% 3,209,534
2011-09-09 2011-09-07 14.822 240,052 +1,241 0.93% 3,558,104
2011-09-07 2011-09-05 14.661 238,811 +2,049 0.93% 3,501,235
2011-09-06 2011-09-02 14.983 236,762 +620 0.92% 3,547,484
2011-08-26 2011-08-24 14.339 236,142 +671 0.92% 3,386,014
2011-08-25 2011-08-23 14.339 235,471 +62 0.91% 3,376,393
2011-08-24 2011-08-22 14.339 235,409 +1,502 0.91% 3,375,503
2011-06-24 2011-06-22 18.850 233,907 -3,973 0.91% 4,409,147
2011-06-20 2011-06-16 16.272 237,880 +5,028 0.92% 3,870,836
2011-06-14 2011-06-10 17.883 232,852 +12,414 0.90% 4,164,170
2011-06-13 2011-06-09 18.044 220,438 +310 0.86% 3,977,681
2011-06-10 2011-06-08 19.172 220,128 -993 0.85% 4,220,343
2011-06-08 2011-06-03 19.817 221,121 +7,287 0.86% 4,381,881
2011-06-03 2011-06-01 20.461 213,834 +3,327 0.83% 4,375,281
2011-06-02 2011-05-31 20.300 210,507 -2,483 0.82% 4,273,292
2011-06-01 2011-05-30 20.300 212,990 -844 0.83% 4,323,697
2011-05-31 2011-05-27 19.978 213,834 +50 0.83% 4,271,928
2011-05-30 2011-05-26 20.622 213,784 -63 0.83% 4,408,701
2011-05-27 2011-05-25 19.817 213,847 -806 0.83% 4,237,735
2011-05-26 2011-05-24 19.656 214,653 +3,103 0.83% 4,219,124
2011-05-25 2011-05-23 19.817 211,550 +435 0.82% 4,192,216
2011-05-24 2011-05-20 20.622 211,115 +1,055 0.82% 4,353,660
2011-05-20 2011-05-18 20.139 210,060 -2,620 0.81% 4,230,375
2011-05-19 2011-05-17 19.656 212,680 +4,085 0.83% 4,180,344
2011-05-18 2011-05-16 19.817 208,595 +620 0.81% 4,133,658
2011-05-17 2011-05-13 20.783 207,975 +1,242 0.81% 4,322,414
2011-05-12 2011-05-09 21.267 206,733 +620 0.80% 4,396,522
2011-05-11 2011-05-06 21.106 206,113 +2,483 0.80% 4,350,129
2011-05-09 2011-05-05 21.267 203,630 +161 0.79% 4,330,531
2011-05-06 2011-05-04 21.267 203,469 +1,242 0.79% 4,327,107
2011-05-05 2011-05-03 21.428 202,227 -621 0.78% 4,333,275
2011-05-04 2011-04-29 21.750 202,848 -62 0.79% 4,411,944
2011-05-03 2011-04-28 21.750 202,910 -1,862 0.79% 4,413,292
2011-04-29 2011-04-27 21.911 204,772 +869 0.79% 4,486,782
2011-04-28 2011-04-26 22.233 203,903 +9,000 0.79% 4,533,443
2011-04-27 2011-04-21 22.717 194,903 +1,986 0.76% 4,427,546
2011-04-26 2011-04-20 22.878 192,917 -1,676 0.75% 4,413,512
2011-04-21 2011-04-19 22.394 194,593 -620 0.75% 4,357,802
2011-04-20 2011-04-18 22.556 195,213 +620 0.76% 4,403,138
2011-04-19 2011-04-15 22.717 194,593 +20,086 0.75% 4,420,504
2011-04-18 2011-04-14 22.233 174,507 +1,427 0.68% 3,879,872
2011-04-15 2011-04-13 22.072 173,080 -62 0.67% 3,820,260
2011-04-14 2011-04-12 21.750 173,142 +621 0.67% 3,765,838
2011-04-13 2011-04-11 22.072 172,521 +621 0.67% 3,807,922
2011-04-12 2011-04-08 22.394 171,900 -4,345 0.67% 3,849,605
2011-04-11 2011-04-07 22.072 176,245 +1,241 0.68% 3,890,119
2011-04-08 2011-04-06 22.072 175,004 +13 0.68% 3,862,727
2011-04-07 2011-04-04 21.911 174,991 +589 0.68% 3,834,247
2011-03-30 2011-03-28 21.750 174,402 +1,031 0.68% 3,793,243
2011-03-28 2011-03-24 22.072 173,371 -621 0.67% 3,826,683
2011-03-25 2011-03-23 21.750 173,992 -3,910 0.68% 3,784,326
2011-03-24 2011-03-22 21.589 177,902 +4,531 0.69% 3,840,707
2011-03-22 2011-03-18 21.750 173,371 -2,483 0.67% 3,770,819
2011-03-21 2011-03-17 21.589 175,854 +2,483 0.68% 3,796,492
2011-03-18 2011-03-16 22.233 173,371 +620 0.67% 3,854,615
2011-03-15 2011-03-11 22.394 172,751 +4,966 0.67% 3,868,663
2011-03-14 2011-03-10 22.878 167,785 +1,862 0.65% 3,838,548
2011-03-11 2011-03-09 22.878 165,923 +1,853 0.64% 3,795,950
2011-03-10 2011-03-08 23.361 164,070 -7,945 0.64% 3,832,857
2011-03-09 2011-03-07 24.006 172,015 -3,197 0.67% 4,129,316
2011-03-08 2011-03-04 23.683 175,212 -3,668 0.68% 4,149,604
2011-03-04 2011-03-02 23.039 178,880 -2,483 0.69% 4,121,196
2011-03-03 2011-03-01 23.200 181,363 -2,172 0.70% 4,207,622
2011-03-02 2011-02-28 22.556 183,535 -497 0.71% 4,139,734
2011-03-01 2011-02-25 22.072 184,032 -1,862 0.71% 4,061,995
2011-02-24 2011-02-22 22.072 185,894 -1,601 0.72% 4,103,094
2011-02-23 2011-02-21 22.717 187,495 +1,738 0.73% 4,259,261
2011-02-22 2011-02-18 22.233 185,757 -1,366 0.72% 4,129,997
2011-02-17 2011-02-15 21.750 187,123 -12 0.73% 4,069,925
2011-02-16 2011-02-14 22.072 187,135 -8,007 0.73% 4,130,485
2011-02-15 2011-02-11 21.911 195,142 +310 0.76% 4,275,778
2011-02-11 2011-02-09 21.911 194,832 -931 0.76% 4,268,986
2011-02-10 2011-02-08 22.233 195,763 -310 0.77% 4,352,464
2011-02-09 2011-02-07 22.394 196,073 -5,338 0.77% 4,390,946
2011-02-08 2011-02-02 23.039 201,411 +11,359 0.79% 4,640,286
2011-02-07 2011-01-31 22.072 190,052 +3,016 0.74% 4,194,870
2011-02-01 2011-01-28 22.556 187,036 +1,341 0.78% 4,218,701
2011-01-31 2011-01-27 22.717 185,695 -497 0.78% 4,218,371
2011-01-28 2011-01-26 22.717 186,192 +373 0.78% 4,229,662
2011-01-27 2011-01-25 23.039 185,819 +3,289 0.78% 4,281,063
2011-01-26 2011-01-24 22.878 182,530 +5,773 0.76% 4,175,881
2011-01-25 2011-01-21 23.522 176,757 -1,564 0.74% 4,157,717
2011-01-24 2011-01-20 24.972 178,321 +509 0.74% 4,453,072
2011-01-21 2011-01-19 24.811 177,812 -199 0.74% 4,411,713
2011-01-20 2011-01-18 23.522 178,011 -4,953 0.74% 4,187,214
2011-01-18 2011-01-14 22.878 182,964 +2,979 0.76% 4,185,810
2011-01-17 2011-01-13 22.878 179,985 -1,365 0.75% 4,117,657
2011-01-14 2011-01-12 23.200 181,350 -124 0.76% 4,207,320
2011-01-13 2011-01-11 24.328 181,474 -3,290 0.76% 4,414,859
2011-01-12 2011-01-10 22.878 184,764 -621 0.77% 4,226,990
2011-01-11 2011-01-07 22.717 185,385 -1,738 0.77% 4,211,329
2011-01-10 2011-01-06 22.556 187,123 -1,614 0.78% 4,220,663
2011-01-07 2011-01-05 23.039 188,737 +6,207 0.79% 4,348,291
2011-01-06 2011-01-04 23.361 182,530 +7,747 0.76% 4,264,104
2011-01-05 2011-01-03 22.233 174,783 -1,242 0.73% 3,886,009
2011-01-04 2010-12-31 21.428 176,025 -2,483 0.74% 3,771,825
2010-12-29 2010-12-24 21.428 178,508 +13 0.75% 3,825,030
2010-12-23 2010-12-21 21.750 178,495 +1,241 0.75% 3,882,266
2010-12-22 2010-12-20 21.428 177,254 +8,193 0.74% 3,798,159
2010-12-21 2010-12-17 22.233 169,061 +1,242 0.71% 3,758,790
2010-12-20 2010-12-16 22.072 167,819 -931 0.70% 3,704,138
2010-12-17 2010-12-15 22.394 168,750 -435 0.70% 3,779,062
2010-12-16 2010-12-14 22.556 169,185 -2,396 0.71% 3,816,062
2010-12-15 2010-12-13 22.072 171,581 +1,242 0.73% 3,787,174
2010-12-14 2010-12-10 22.072 170,339 -1,242 0.72% 3,759,760
2010-12-13 2010-12-09 22.233 171,581 +1,242 0.73% 3,814,818
2010-12-10 2010-12-08 22.394 170,339 +2,420 0.72% 3,814,647
2010-12-09 2010-12-07 22.394 167,919 -1,551 0.71% 3,760,453
2010-12-08 2010-12-06 22.233 169,470 +1,415 0.72% 3,767,883
2010-12-07 2010-12-03 23.039 168,055 -1,086 0.71% 3,871,800
2010-12-06 2010-12-02 23.522 169,141 -13 0.72% 3,978,572
2010-12-02 2010-11-30 23.522 169,154 +6,108 0.72% 3,978,878
2010-12-01 2010-11-29 25.456 163,046 -9,248 0.69% 4,150,427
2010-11-30 2010-11-26 24.650 172,294 +4,456 0.73% 4,247,047
2010-11-29 2010-11-25 22.233 167,838 +75 0.71% 3,731,598
2010-11-26 2010-11-24 22.072 167,763 +310 0.71% 3,702,902
2010-11-25 2010-11-23 21.911 167,453 -1,241 0.71% 3,669,081
2010-11-24 2010-11-22 22.556 168,694 +620 0.71% 3,804,987
2010-11-23 2010-11-19 22.556 168,074 +621 0.71% 3,791,002
2010-11-22 2010-11-18 22.072 167,453 +621 0.71% 3,696,060
2010-11-19 2010-11-17 21.750 166,832 +1,961 0.71% 3,628,596
2010-11-18 2010-11-16 22.233 164,871 -5,090 0.70% 3,665,632
2010-11-17 2010-11-15 22.556 169,961 +3,923 0.72% 3,833,565
2010-11-15 2010-11-11 23.522 166,038 -13,345 0.70% 3,905,583
2010-11-12 2010-11-10 23.039 179,383 +186 0.76% 4,132,785
2010-11-11 2010-11-09 23.361 179,197 -1,334 0.76% 4,186,241
2010-11-10 2010-11-08 23.844 180,531 +62 0.76% 4,304,661
2010-11-09 2010-11-05 23.683 180,469 +4,345 0.76% 4,274,107
2010-11-08 2010-11-04 23.844 176,124 +4,531 0.75% 4,199,579
2010-11-05 2010-11-03 23.683 171,593 +5,586 0.73% 4,063,894
2010-11-04 2010-11-02 23.522 166,007 -6,641 0.70% 3,904,854
2010-11-02 2010-10-29 23.039 172,648 +6,207 0.73% 3,977,618
2010-11-01 2010-10-28 23.683 166,441 -3,824 0.70% 3,941,878
2010-10-29 2010-10-27 22.556 170,265 -9,440 0.72% 3,840,422
2010-10-28 2010-10-26 22.878 179,705 +633 0.76% 4,111,251
2010-10-27 2010-10-25 23.361 179,072 +4,791 0.76% 4,183,321
2010-10-26 2010-10-22 23.522 174,281 +3,967 0.74% 4,099,476
2010-10-25 2010-10-21 23.844 170,314 -14,525 0.72% 4,061,043
2010-10-22 2010-10-20 21.428 184,839 +2,483 0.78% 3,960,689
2010-10-21 2010-10-19 21.911 182,356 -2,979 0.77% 3,995,623
2010-10-20 2010-10-18 22.072 185,335 +2,867 0.78% 4,090,755
2010-10-19 2010-10-15 21.589 182,468 -620 0.77% 3,939,281
2010-10-18 2010-10-14 22.878 183,088 -1,043 0.78% 4,188,647
2010-10-15 2010-10-13 23.522 184,131 +3,774 0.78% 4,331,170
2010-10-14 2010-10-12 24.167 180,357 +3,054 0.76% 4,358,627
2010-10-13 2010-10-11 24.811 177,303 +4,779 0.75% 4,399,084
2010-10-12 2010-10-08 24.489 172,524 +5,176 0.73% 4,224,921
2010-10-11 2010-10-07 24.811 167,348 +9,249 0.71% 4,152,090
2010-10-07 2010-10-05 26.261 158,099 -2,421 0.67% 4,151,855
2010-10-06 2010-10-04 27.389 160,520 +4,097 0.68% 4,396,464
2010-10-05 2010-09-30 24.811 156,423 +310 0.66% 3,881,028
2010-10-04 2010-09-29 25.617 156,113 -1,850 0.66% 3,999,095
2010-09-30 2010-09-28 24.167 157,963 -124 0.67% 3,817,439
2010-09-29 2010-09-27 25.456 158,087 +844 0.67% 4,024,192
2010-09-28 2010-09-24 24.972 157,243 -1,105 0.67% 3,926,707
2010-09-27 2010-09-22 24.972 158,348 -3,451 0.67% 3,954,301
2010-09-24 2010-09-21 25.939 161,799 +1,751 0.68% 4,196,886
2010-09-22 2010-09-20 23.200 160,048 +571 0.68% 3,713,114
2010-09-21 2010-09-17 28.517 159,477 -15,393 0.68% 4,547,752
2010-09-20 2010-09-16 28.033 174,870 +12,687 0.74% 4,902,189
2010-09-17 2010-09-15 13.050 162,183 +24 0.69% 2,116,488
2010-09-15 2010-09-13 13.050 162,159 +1,217 0.69% 2,116,175
2010-09-14 2010-09-10 12.728 160,942 +1,241 0.68% 2,048,434
2010-09-13 2010-09-09 12.728 159,701 +1,242 0.68% 2,032,639
2010-09-06 2010-09-02 12.728 158,459 -1,552 0.67% 2,016,831
2010-09-03 2010-09-01 12.406 160,011 +621 0.68% 1,985,025
2010-09-02 2010-08-31 12.406 159,390 -1,242 0.67% 1,977,321
2010-09-01 2010-08-30 12.889 160,632 +1,223 0.68% 2,070,368
2010-08-31 2010-08-27 12.567 159,409 +472 0.67% 2,003,240
2010-08-26 2010-08-24 12.889 158,937 +620 0.67% 2,048,521
2010-08-25 2010-08-23 12.728 158,317 +2,173 0.67% 2,015,024
2010-08-24 2010-08-20 12.728 156,144 -62 0.66% 1,987,366
2010-08-23 2010-08-19 12.889 156,206 -2,669 0.66% 2,013,322
2010-08-20 2010-08-18 12.889 158,875 +1,241 0.67% 2,047,722
2010-08-16 2010-08-12 13.372 157,634 +2,669 0.67% 2,107,917
2010-08-11 2010-08-09 13.533 154,965 -9,000 0.66% 2,097,193
2010-08-09 2010-08-05 13.050 163,965 -112 0.69% 2,139,743
2010-08-06 2010-08-04 12.889 164,077 +640 0.69% 2,114,770
2010-08-05 2010-08-03 13.211 163,437 -311 0.69% 2,159,184
2010-08-02 2010-07-29 13.533 163,748 +11,173 0.69% 2,216,056
2010-07-30 2010-07-28 13.533 152,575 +621 0.65% 2,064,848
2010-07-29 2010-07-27 13.211 151,954 -1,167 0.64% 2,007,481
2010-07-28 2010-07-26 13.211 153,121 +620 0.65% 2,022,899
2010-07-27 2010-07-23 13.533 152,501 +602 0.65% 2,063,847
2010-07-26 2010-07-22 13.856 151,899 +6,629 0.64% 2,104,645
2010-07-21 2010-07-19 14.661 145,270 -2,172 0.61% 2,129,820
2010-07-14 2010-07-12 15.144 147,442 -4,035 0.62% 2,232,927
2010-07-13 2010-07-09 15.306 151,477 +5,674 0.64% 2,318,440
2010-07-12 2010-07-08 15.144 145,803 -25 0.62% 2,208,105
2010-07-07 2010-07-05 14.661 145,828 +496 0.62% 2,138,001
2010-07-06 2010-07-02 14.983 145,332 -558 0.62% 2,177,558
2010-07-05 2010-06-30 15.306 145,890 +745 0.62% 2,232,927
2010-07-02 2010-06-29 15.306 145,145 +24 0.61% 2,221,525
2010-06-30 2010-06-28 15.789 145,121 -2,445 0.61% 2,291,299
2010-06-29 2010-06-25 16.111 147,566 -1,242 0.62% 2,377,452
2010-06-28 2010-06-24 16.756 148,808 -372 0.63% 2,493,361
2010-06-24 2010-06-22 16.756 149,180 +397 0.63% 2,499,594
2010-06-23 2010-06-21 16.917 148,783 -794 0.63% 2,516,912
2010-06-22 2010-06-18 17.400 149,577 +2,644 0.63% 2,602,640
2010-06-17 2010-06-14 15.950 146,933 -1,366 0.62% 2,343,581
2010-06-15 2010-06-11 15.628 148,299 -124 0.63% 2,317,584
2010-06-14 2010-06-10 15.789 148,423 -248 0.63% 2,343,434
2010-06-08 2010-06-04 16.111 148,671 -1,862 0.63% 2,395,255
2010-06-07 2010-06-03 16.111 150,533 +993 0.64% 2,425,254
2010-06-04 2010-06-02 15.628 149,540 -1,440 0.63% 2,336,978
2010-05-31 2010-05-27 15.950 150,980 +3,302 0.64% 2,408,131
2010-05-28 2010-05-26 15.306 147,678 +1,241 0.63% 2,260,294
2010-05-26 2010-05-24 17.561 146,437 +2,483 0.62% 2,571,596
2010-05-20 2010-05-18 17.722 143,954 -310 0.61% 2,551,185
2010-05-19 2010-05-17 17.722 144,264 +621 0.61% 2,556,679
2010-05-18 2010-05-14 18.044 143,643 -1,875 0.61% 2,591,958
2010-05-17 2010-05-13 18.367 145,518 -3,290 0.62% 2,672,681
2010-05-14 2010-05-12 18.206 148,808 -4,965 0.63% 2,709,132
2010-05-12 2010-05-10 19.817 153,773 +1,862 0.65% 3,047,268
2010-05-11 2010-05-07 19.333 151,911 +6,703 0.64% 2,936,946
2010-05-10 2010-05-06 19.656 145,208 +1,242 0.61% 2,854,144
2010-05-07 2010-05-05 20.944 143,966 -28 0.61% 3,015,288
2010-04-29 2010-04-27 22.556 143,994 +1,055 0.61% 3,247,865
2010-04-28 2010-04-26 23.361 142,939 +3,724 0.61% 3,339,214
2010-04-27 2010-04-23 22.878 139,215 -217 0.59% 3,184,930
2010-04-26 2010-04-22 23.361 139,432 +1,738 0.59% 3,257,286
2010-04-23 2010-04-21 23.361 137,694 -186 0.58% 3,216,685
2010-04-22 2010-04-20 23.200 137,880 -31 0.58% 3,198,816
2010-04-21 2010-04-19 23.039 137,911 +620 0.58% 3,177,316
2010-04-20 2010-04-16 24.167 137,291 -620 0.58% 3,317,866
2010-04-19 2010-04-15 24.489 137,911 -6,828 0.58% 3,377,287
2010-04-16 2010-04-14 25.294 144,739 +4,990 0.61% 3,661,093
2010-04-15 2010-04-13 23.683 139,749 +18,125 0.59% 3,309,722
2010-04-13 2010-04-09 23.039 121,624 +3,724 0.51% 2,802,082
2010-04-12 2010-04-08 21.911 117,900 -745 0.50% 2,583,320
2010-04-09 2010-04-07 22.394 118,645 +3,724 0.50% 2,656,989
2010-04-08 2010-04-01 23.200 114,921 +434 0.49% 2,666,167
2010-04-07 2010-03-31 23.361 114,487 +1,118 0.48% 2,674,544
2010-04-01 2010-03-30 23.683 113,369 +869 0.48% 2,684,956
2010-03-31 2010-03-29 23.361 112,500 +819 0.48% 2,628,125
2010-03-30 2010-03-26 24.167 111,681 -993 0.47% 2,698,957
2010-03-29 2010-03-25 24.167 112,674 +2,855 0.48% 2,722,955
2010-03-26 2010-03-24 24.811 109,819 +1,428 0.46% 2,724,731
2010-03-23 2010-03-19 25.456 108,391 +980 0.46% 2,759,153
2010-03-22 2010-03-18 25.294 107,411 +3,104 0.45% 2,716,902
2010-03-18 2010-03-16 25.294 104,307 -1,242 0.44% 2,638,388
2010-03-17 2010-03-15 25.294 105,549 -6,455 0.45% 2,669,803
2010-03-12 2010-03-10 25.939 112,004 -434 0.47% 2,905,259
2010-03-10 2010-03-08 25.939 112,438 +1,241 0.48% 2,916,517
2010-03-08 2010-03-04 25.778 111,197 +621 0.47% 2,866,412
2010-03-04 2010-03-02 26.422 110,576 -6,207 0.47% 2,921,664
2010-02-26 2010-02-24 26.422 116,783 -261 0.49% 3,085,666
2010-02-24 2010-02-22 26.744 117,044 +3,724 0.50% 3,130,277
2010-02-22 2010-02-18 27.067 113,320 +745 0.48% 3,067,195
2010-02-18 2010-02-12 26.583 112,575 -124 0.48% 2,992,619
2010-02-17 2010-02-11 27.067 112,699 +621 0.48% 3,050,386
2010-02-11 2010-02-09 27.550 112,078 +260 0.47% 3,087,749
2010-02-08 2010-02-04 28.194 111,818 -620 0.47% 3,152,646
2010-02-01 2010-01-28 27.872 112,438 +620 0.48% 3,133,897
2010-01-27 2010-01-25 28.839 111,818 +1,738 0.47% 3,224,707
2010-01-18 2010-01-14 31.578 110,080 -310 0.47% 3,476,082
2010-01-15 2010-01-13 31.256 110,390 +3,103 0.47% 3,450,301
2010-01-13 2010-01-11 31.417 107,287 +3,725 0.45% 3,370,600
2010-01-11 2010-01-07 31.578 103,562 +3,103 0.44% 3,270,258
2010-01-08 2010-01-06 32.061 100,459 +3,041 0.43% 3,220,827
2010-01-05 2009-12-31 31.417 97,418 -1,241 0.41% 3,060,549
2009-12-30 2009-12-28 31.739 98,659 -50 0.42% 3,131,327
2009-12-28 2009-12-22 31.739 98,709 +1,242 0.42% 3,132,914
2009-12-22 2009-12-18 30.772 97,467 -1,242 0.41% 2,999,276
2009-12-21 2009-12-17 31.417 98,709 +621 0.42% 3,101,108
2009-12-18 2009-12-16 32.544 98,088 -248 0.42% 3,192,219
2009-12-17 2009-12-15 32.544 98,336 -1,179 0.42% 3,200,290
2009-12-16 2009-12-14 32.222 99,515 -63 0.42% 3,206,594
2009-12-15 2009-12-11 32.867 99,578 -5,462 0.42% 3,272,797
2009-12-14 2009-12-10 33.672 105,040 -124 0.44% 3,536,930
2009-12-10 2009-12-08 33.833 105,164 -993 0.45% 3,558,049
2009-12-09 2009-12-07 32.544 106,157 +1,242 0.45% 3,454,821
2009-12-08 2009-12-04 31.900 104,915 +1,241 0.44% 3,346,788
2009-12-07 2009-12-03 32.383 103,674 -6,244 0.44% 3,357,310
2009-12-04 2009-12-02 32.544 109,918 +3,947 0.47% 3,577,220
2009-12-03 2009-12-01 30.450 105,971 +2,042 0.45% 3,226,817
2009-12-02 2009-11-30 31.256 103,929 +5,711 0.44% 3,248,359
2009-12-01 2009-11-27 33.028 98,218 -1,242 0.42% 3,243,922
2009-11-30 2009-11-26 35.444 99,460 -248 0.42% 3,525,304
2009-11-27 2009-11-25 36.089 99,708 -621 0.42% 3,598,351
2009-11-26 2009-11-24 36.250 100,329 -620 0.42% 3,636,926
2009-11-25 2009-11-23 36.089 100,949 +1,241 0.43% 3,643,137
2009-11-24 2009-11-20 38.183 99,708 +3,104 0.42% 3,807,184
2009-11-20 2009-11-18 34.639 96,604 -621 0.41% 3,346,255
2009-11-18 2009-11-16 35.444 97,225 -2,421 0.41% 3,446,086
2009-11-17 2009-11-13 35.444 99,646 +621 0.42% 3,531,897
2009-11-11 2009-11-09 37.056 99,025 -621 0.42% 3,669,426
2009-11-10 2009-11-06 35.122 99,646 +621 0.42% 3,499,789
2009-11-06 2009-11-04 34.317 99,025 +1,241 0.42% 3,398,208
2009-11-04 2009-11-02 34.156 97,784 +1,242 0.41% 3,339,867
2009-11-02 2009-10-29 33.833 96,542 +1,241 0.41% 3,266,338
2009-10-27 2009-10-22 34.800 95,301 +1,862 0.40% 3,316,475
2009-10-23 2009-10-21 34.800 93,439 +422 0.40% 3,251,677
2009-10-19 2009-10-15 34.800 93,017 -1,614 0.39% 3,236,992
2009-10-09 2009-10-07 36.894 94,631 -183 0.40% 3,491,358
2009-10-07 2009-10-05 36.572 94,814 -509 0.40% 3,467,559
2009-10-06 2009-10-02 36.411 95,323 +2,793 0.40% 3,470,816
2009-10-05 2009-09-30 36.572 92,530 -869 0.39% 3,384,028
2009-10-02 2009-09-29 36.411 93,399 +683 0.40% 3,400,761
2009-09-30 2009-09-28 36.089 92,716 +621 0.39% 3,346,017
2009-09-28 2009-09-24 37.700 92,095 +621 0.39% 3,471,981
2009-09-25 2009-09-23 38.667 91,474 +124 0.39% 3,536,995
2009-09-24 2009-09-22 39.794 91,350 +2,420 0.39% 3,635,222
2009-09-23 2009-09-21 39.633 88,930 +3,414 0.38% 3,524,592
2009-09-22 2009-09-18 38.667 85,516 -372 0.36% 3,306,619
2009-09-21 2009-09-17 38.667 85,888 -1,862 0.36% 3,321,003
2009-09-18 2009-09-16 39.150 87,750 -1,242 0.37% 3,435,412
2009-09-17 2009-09-15 38.506 88,992 +931 0.38% 3,426,686
2009-09-16 2009-09-14 38.667 88,061 +4,966 0.37% 3,405,025
2009-09-15 2009-09-11 39.150 83,095 -621 0.35% 3,253,169
2009-09-11 2009-09-09 41.083 83,716 +1,999 0.35% 3,439,332
2009-09-09 2009-09-07 37.861 81,717 -621 0.35% 3,093,896
2009-09-08 2009-09-04 38.183 82,338 -2,033 0.35% 3,143,939
2009-09-07 2009-09-03 38.183 84,371 +1,862 0.36% 3,221,566
2009-09-02 2009-08-31 34.961 82,509 -620 0.35% 2,884,606
2009-09-01 2009-08-28 36.411 83,129 +186 0.35% 3,026,819
2009-08-26 2009-08-24 38.506 82,943 +50 0.35% 3,193,766
2009-08-20 2009-08-18 33.994 82,893 -373 0.35% 2,817,901
2009-08-17 2009-08-13 36.572 83,266 +621 0.35% 3,045,223
2009-08-14 2009-08-12 34.961 82,645 +621 0.35% 2,889,361
2009-08-13 2009-08-11 35.767 82,024 +2,606 0.35% 2,933,725
2009-08-11 2009-08-07 38.022 79,418 -4,965 0.34% 3,019,649
2009-08-10 2009-08-06 39.633 84,383 +1,862 0.36% 3,344,380
2009-08-07 2009-08-05 39.794 82,521 -248 0.35% 3,283,877
2009-08-05 2009-08-03 39.956 82,769 +6,827 0.35% 3,307,081
2009-08-04 2009-07-31 40.278 75,942 +993 0.32% 3,058,775
2009-08-03 2009-07-30 40.117 74,949 +373 0.32% 3,006,704
2009-07-31 2009-07-29 39.956 74,576 +1,018 0.32% 2,979,726
2009-07-30 2009-07-28 41.083 73,558 -621 0.31% 3,022,008
2009-07-29 2009-07-27 41.083 74,179 +1,117 0.31% 3,047,521
2009-07-28 2009-07-24 41.083 73,062 -360 0.31% 3,001,630
2009-07-24 2009-07-22 41.889 73,422 +3,662 0.31% 3,075,566
2009-07-23 2009-07-21 44.306 69,760 +311 0.30% 3,090,756
2009-07-22 2009-07-20 45.111 69,449 +831 0.29% 3,132,922
2009-07-21 2009-07-17 43.500 68,618 +559 0.29% 2,984,883
2009-07-20 2009-07-16 43.500 68,059 -186 0.29% 2,960,566
2009-07-07 2009-07-03 39.311 68,245 -75 0.29% 2,682,787
2009-07-06 2009-07-02 39.150 68,320 +584 0.29% 2,674,728
2009-07-03 2009-06-30 39.472 67,736 +217 0.30% 2,673,690
2009-06-30 2009-06-26 40.278 67,519 -12 0.30% 2,719,515
2009-06-26 2009-06-24 40.278 67,531 -3,724 0.30% 2,719,999
2009-06-25 2009-06-23 41.889 71,255 -3,725 0.31% 2,984,793
2009-06-23 2009-06-19 42.694 74,980 -620 0.33% 3,201,229
2009-06-22 2009-06-18 43.500 75,600 +1,738 0.33% 3,288,600
2009-06-19 2009-06-17 43.500 73,862 +620 0.33% 3,212,997
2009-06-16 2009-06-12 44.306 73,242 +1,862 0.32% 3,245,027
2009-06-15 2009-06-11 45.917 71,380 +339 0.31% 3,277,532
2009-06-11 2009-06-09 46.722 71,041 -708 0.31% 3,319,193
2009-06-10 2009-06-08 47.528 71,749 +1,452 0.32% 3,410,071
2009-06-09 2009-06-05 45.111 70,297 +360 0.31% 3,171,176
2009-06-05 2009-06-03 43.500 69,937 -4,406 0.31% 3,042,259
2009-06-04 2009-06-02 45.111 74,343 +2,842 0.33% 3,353,695
2009-06-03 2009-06-01 45.111 71,501 +2,483 0.31% 3,225,490
2009-06-02 2009-05-29 43.500 69,018 -1,514 0.30% 3,002,283
2009-05-29 2009-05-26 40.117 70,532 +335 0.31% 2,829,509
2009-05-27 2009-05-25 41.083 70,197 -1,552 0.31% 2,883,927
2009-05-26 2009-05-22 38.828 71,749 -104,648 0.32% 2,785,854
2009-05-25 2009-05-21 41.083 176,397 -2,495 0.78% 7,246,977
2009-05-22 2009-05-20 41.889 178,892 +4,630 1.08% 7,493,587
2009-05-21 2009-05-19 44.306 174,262 -4,469 1.05% 7,720,775
2009-05-20 2009-05-18 40.117 178,731 +602 1.08% 7,170,092
2009-05-19 2009-05-15 38.667 178,129 +8,479 1.08% 6,887,655
2009-05-18 2009-05-14 35.444 169,650 +248 1.03% 6,013,150
2009-05-15 2009-05-13 36.411 169,402 -7,324 1.03% 6,168,115
2009-05-14 2009-05-12 36.894 176,726 +2,694 1.07% 6,520,208
2009-05-12 2009-05-08 32.867 174,032 -2,483 1.05% 5,719,852
2009-05-11 2009-05-07 32.061 176,515 +3,513 1.07% 5,659,267
2009-05-08 2009-05-06 33.672 173,002 +1,738 1.05% 5,825,362
2009-05-07 2009-05-05 30.450 171,264 -1,552 1.04% 5,214,989
2009-05-06 2009-05-04 30.289 172,816 -310 1.05% 5,234,405
2009-05-04 2009-04-29 28.194 173,126 -311 1.05% 4,881,191
2009-04-30 2009-04-28 27.550 173,437 +1,056 1.05% 4,778,189
2009-04-29 2009-04-27 29.000 172,381 -4,668 1.04% 4,999,049
2009-04-28 2009-04-24 32.383 177,049 -981 1.07% 5,733,437
2009-04-27 2009-04-23 31.094 178,030 -1,371 1.08% 5,535,744
2009-04-24 2009-04-22 31.417 179,401 -2,669 1.09% 5,636,181
2009-04-23 2009-04-21 28.839 182,070 -11,918 1.10% 5,250,696
2009-04-22 2009-04-20 29.806 193,988 -620 1.18% 5,781,920
2009-04-21 2009-04-17 29.322 194,608 +11,172 1.18% 5,706,339
2009-04-20 2009-04-16 28.678 183,436 -1,241 1.11% 5,260,537
2009-04-17 2009-04-15 29.483 184,677 +6,331 1.12% 5,444,894
2009-04-16 2009-04-14 27.872 178,346 +44,851 1.08% 4,970,899
2009-04-15 2009-04-09 28.194 133,495 +14,276 0.81% 3,763,817
2009-04-14 2009-04-08 27.872 119,219 +37,651 0.72% 3,322,898
2009-04-09 2009-04-07 27.872 81,568 -3,104 0.49% 2,273,481
2009-04-08 2009-04-06 27.872 84,672 +10,862 0.51% 2,359,997
2009-04-06 2009-04-02 28.194 73,810 +22,683 0.45% 2,081,032
2009-04-03 2009-04-01 27.389 51,127 -6,827 0.31% 1,400,312
2009-04-02 2009-03-31 26.583 57,954 -1,241 0.35% 1,540,610
2009-03-31 2009-03-27 27.228 59,195 +1,241 0.36% 1,611,748
2009-03-30 2009-03-26 28.033 57,954 +7,225 0.35% 1,624,644
2009-03-26 2009-03-24 29.644 50,729 +1,862 0.31% 1,503,833
2009-03-25 2009-03-23 30.611 48,867 -4,469 0.30% 1,495,873
2009-03-24 2009-03-20 25.456 53,336 +621 0.32% 1,357,698
2009-03-23 2009-03-19 25.778 52,715 -348 0.32% 1,358,876
2009-03-11 2009-03-09 24.006 53,063 -4,730 0.32% 1,273,807
2009-03-06 2009-03-04 27.389 57,793 +7,573 0.35% 1,582,886
2009-03-05 2009-03-03 28.194 50,220 -497 0.30% 1,415,925
2009-03-04 2009-03-02 28.356 50,717 +6,207 0.31% 1,438,109
2009-03-03 2009-02-27 29.806 44,510 +931 0.27% 1,326,645
2009-02-27 2009-02-25 30.128 43,579 +3,612 0.26% 1,312,938
2009-02-26 2009-02-24 30.289 39,967 -434 0.24% 1,210,556
2009-02-24 2009-02-20 31.256 40,401 -1,726 0.24% 1,262,756
2009-02-23 2009-02-19 30.450 42,127 +994 0.26% 1,282,767
2009-02-20 2009-02-18 29.644 41,133 +484 0.25% 1,219,365
2009-02-19 2009-02-17 30.289 40,649 +1,241 0.25% 1,231,213
2009-02-18 2009-02-16 30.450 39,408 +186 0.24% 1,199,974
2009-02-13 2009-02-11 31.417 39,222 +62 0.24% 1,232,224
2009-02-12 2009-02-10 31.900 39,160 +100 0.24% 1,249,204
2009-02-11 2009-02-09 31.256 39,060 -4,283 0.24% 1,220,842
2009-02-06 2009-02-04 30.128 43,343 +310 0.26% 1,305,828
2009-02-02 2009-01-29 31.739 43,033 -124 0.26% 1,365,820
2009-01-29 2009-01-22 32.383 43,157 -186 0.26% 1,397,568
2009-01-23 2009-01-21 30.611 43,343 -1,241 0.26% 1,326,777
2009-01-22 2009-01-20 30.933 44,584 -187 0.27% 1,379,132
2009-01-21 2009-01-19 31.094 44,771 +621 0.27% 1,392,129
2009-01-16 2009-01-14 31.739 44,150 -248 0.27% 1,401,272
2009-01-15 2009-01-13 31.739 44,398 -931 0.27% 1,409,143
2009-01-13 2009-01-09 36.733 45,329 -62 0.27% 1,665,085
2009-01-12 2009-01-08 35.767 45,391 +3,637 0.28% 1,623,485
2009-01-09 2009-01-07 37.861 41,754 -5,909 0.25% 1,580,853
2009-01-08 2009-01-06 37.539 47,663 +3,476 0.29% 1,789,216
2009-01-07 2009-01-05 37.700 44,187 -3,377 0.27% 1,665,850
2009-01-06 2009-01-02 34.317 47,564 +1,117 0.29% 1,632,238
2009-01-05 2008-12-31 34.317 46,447 +696 0.28% 1,593,906
2009-01-02 2008-12-29 35.283 45,751 +2,520 0.28% 1,614,248
2008-12-30 2008-12-24 34.529 43,231 -375 0.26% 1,492,741
2008-12-29 2008-12-22 37.696 43,606 -11,984 0.25% 1,643,766
2008-12-23 2008-12-19 30.157 55,590 +9,935 0.32% 1,676,411
2008-12-22 2008-12-18 31.514 45,655 +11,606 0.26% 1,438,760
2008-12-17 2008-12-15 29.403 34,049 -2,653 0.19% 1,001,135
2008-12-16 2008-12-12 28.347 36,702 +1,658 0.21% 1,040,402
2008-12-15 2008-12-11 30.157 35,044 +1,990 0.20% 1,056,811
2008-12-12 2008-12-10 28.347 33,054 -531 0.19% 936,991
2008-12-11 2008-12-09 26.086 33,585 +531 0.19% 876,083
2008-12-10 2008-12-08 27.443 33,054 -4 0.19% 907,087
2008-12-08 2008-12-04 28.950 33,058 +2,587 0.19% 957,043
2008-11-25 2008-11-21 27.744 30,471 +663 0.17% 845,392
2008-11-14 2008-11-12 34.680 29,808 -663 0.17% 1,033,747
2008-11-12 2008-11-10 33.775 30,471 -1,061 0.17% 1,029,173
2008-11-11 2008-11-07 30.911 31,532 -133 0.18% 974,673
2008-11-10 2008-11-06 31.665 31,665 +398 0.18% 1,002,657
2008-11-07 2008-11-05 35.133 31,267 -1,592 0.18% 1,098,489
2008-11-06 2008-11-04 34.680 32,859 -2,122 0.19% 1,139,557
2008-11-05 2008-11-03 31.061 34,981 +1,114 0.20% 1,086,559
2008-11-03 2008-10-30 16.586 33,867 -5,305 0.19% 561,724
2008-10-31 2008-10-29 15.229 39,172 -5,969 0.22% 596,556
2008-10-30 2008-10-28 12.817 45,141 -332 0.26% 578,554
2008-10-29 2008-10-27 12.515 45,473 +5,306 0.26% 569,096
2008-10-28 2008-10-24 14.626 40,167 +6,115 0.23% 587,482
2008-10-27 2008-10-23 17.340 34,052 +994 0.19% 590,465
2008-10-24 2008-10-22 17.943 33,058 -729 0.19% 593,167
2008-10-23 2008-10-21 19.150 33,787 +676 0.19% 647,004
2008-10-22 2008-10-20 17.340 33,111 +663 0.19% 574,148
2008-10-21 2008-10-17 21.110 32,448 +2,494 0.18% 684,967
2008-10-20 2008-10-16 29.403 29,954 -978 0.17% 880,731
2008-10-17 2008-10-15 14.928 30,932 +1,001 0.18% 461,739
2008-10-15 2008-10-13 18.094 29,931 -13 0.17% 541,572
2008-10-14 2008-10-10 19.300 29,944 -66 0.17% 577,928
2008-10-10 2008-10-08 21.562 30,010 +162 0.17% 647,077
2008-10-08 2008-10-03 26.538 29,848 +531 0.17% 792,103
2008-10-06 2008-10-02 27.443 29,317 -33 0.17% 804,534
2008-10-02 2008-09-29 29.252 29,350 -27 0.17% 858,546
2008-09-12 2008-09-10 41.465 29,377 +531 0.17% 1,218,131
2008-09-02 2008-08-29 41.465 28,846 -133 0.16% 1,196,113
2008-08-26 2008-08-21 39.958 28,979 -33 0.16% 1,157,932
2008-08-25 2008-08-20 41.465 29,012 +132 0.16% 1,202,996
2008-08-19 2008-08-15 52.774 28,880 -331 0.16% 1,524,119
2008-08-15 2008-08-13 55.790 29,211 -27 0.17% 1,629,678
2008-08-12 2008-08-08 55.790 29,238 +67 0.17% 1,631,185
2008-08-11 2008-08-07 58.052 29,171 +265 0.17% 1,693,424
2008-08-08 2008-08-05 51.266 28,906 -199 0.16% 1,481,906
2008-08-05 2008-08-01 43.727 29,105 -531 0.17% 1,272,680
2008-08-04 2008-07-31 41.465 29,636 +199 0.17% 1,228,870
2008-07-30 2008-07-28 50.512 29,437 -56 0.17% 1,486,935
2008-07-29 2008-07-25 52.774 29,493 -133 0.17% 1,556,470
2008-07-25 2008-07-23 54.282 29,626 +398 0.17% 1,608,160
2008-07-23 2008-07-21 52.774 29,228 +93 0.17% 1,542,485
2008-07-22 2008-07-18 53.528 29,135 -796 0.17% 1,559,542
2008-07-21 2008-07-17 55.790 29,931 -6,075 0.17% 1,669,847
2008-07-18 2008-07-16 56.544 36,006 -530 0.20% 2,035,916
2008-07-16 2008-07-14 61.821 36,536 -226 0.21% 2,258,700
2008-07-14 2008-07-10 59.559 36,762 +199 0.21% 2,189,525
2008-07-10 2008-07-08 60.313 36,563 -159 0.21% 2,205,238
2008-07-09 2008-07-07 60.313 36,722 -331 0.21% 2,214,828
2008-07-08 2008-07-04 61.821 37,053 +265 0.21% 2,290,662
2008-07-07 2008-07-03 61.821 36,788 +3,369 0.21% 2,274,279
2008-07-04 2008-07-02 73.130 33,419 +292 0.19% 2,443,931
2008-07-03 2008-06-30 78.407 33,127 +66 0.19% 2,597,402
2008-07-02 2008-06-27 81.423 33,061 -199 0.19% 2,691,928
2008-06-30 2008-06-26 82.931 33,260 +597 0.19% 2,758,282
2008-06-20 2008-06-18 98.009 32,663 +2,321 0.19% 3,201,276
2008-06-19 2008-06-17 99.517 30,342 -305 0.17% 3,019,548
2008-06-17 2008-06-13 96.501 30,647 +172 0.17% 2,957,479
2008-06-16 2008-06-12 99.517 30,475 +199 0.17% 3,032,783
2008-06-13 2008-06-11 99.517 30,276 +1,062 0.17% 3,012,980
2008-06-11 2008-06-06 104.041 29,214 -1,261 0.17% 3,039,442
2008-06-10 2008-06-05 101.025 30,475 +1,300 0.17% 3,078,735
2008-06-06 2008-06-04 105.548 29,175 +438 0.17% 3,079,376
2008-06-05 2008-06-03 105.548 28,737 +199 0.16% 3,033,145
2008-06-02 2008-05-29 108.564 28,538 -99 0.16% 3,098,202
2008-05-29 2008-05-27 107.056 28,637 -664 0.16% 3,065,770
2008-05-28 2008-05-26 108.564 29,301 -132 0.17% 3,181,037
2008-05-26 2008-05-22 108.564 29,433 -10,505 0.17% 3,195,367
2008-05-22 2008-05-20 113.088 39,938 +132 0.23% 4,516,493
2008-05-20 2008-05-16 126.658 39,806 +226 0.23% 5,041,753
2008-05-19 2008-05-15 129.674 39,580 +6 0.22% 5,132,489
2008-05-16 2008-05-14 131.182 39,574 +113 0.22% 5,191,382
2008-05-13 2008-05-08 132.689 39,461 +4,477 0.22% 5,236,059
2008-05-09 2008-05-07 120.627 34,984 -183 0.20% 4,220,007
2008-05-08 2008-05-06 123.642 35,167 -796 0.20% 4,348,134
2008-05-07 2008-05-05 116.103 35,963 -3,999 0.20% 4,175,422
2008-05-06 2008-05-02 113.088 39,962 -4,775 0.23% 4,519,207
2008-05-05 2008-04-30 117.611 44,737 -26 0.25% 5,261,568
2008-05-02 2008-04-29 110.072 44,763 -13 0.25% 4,927,150
2008-04-30 2008-04-28 113.088 44,776 -1,274 0.25% 5,063,611
2008-04-29 2008-04-25 107.056 46,050 +1,240 0.26% 4,929,941
2008-04-28 2008-04-24 117.611 44,810 -597 0.25% 5,270,154
2008-04-25 2008-04-23 119.119 45,407 -4,340 0.26% 5,408,834
2008-04-24 2008-04-22 101.025 49,747 -33 0.28% 5,025,687
2008-04-23 2008-04-21 98.009 49,780 -399,311 0.28% 4,878,901
2008-04-09 2008-04-07 119.119 449,091 +404,182 2.55% 53,495,247
2008-04-08 2008-04-03 108.564 44,909 +66 0.25% 4,875,505
2008-04-07 2008-04-02 110.072 44,843 -630 0.25% 4,935,956
2008-04-03 2008-04-01 107.056 45,473 +73 0.26% 4,868,170
2008-04-01 2008-03-28 111.580 45,400 +139 0.26% 5,065,722
2008-03-31 2008-03-27 107.056 45,261 +319 0.26% 4,845,474
2008-03-28 2008-03-26 105.548 44,942 +1,923 0.25% 4,743,558
2008-03-27 2008-03-25 105.548 43,019 +703 0.24% 4,540,588
2008-03-26 2008-03-20 105.548 42,316 -1,094 0.24% 4,466,387
2008-03-25 2008-03-19 108.564 43,410 -796 0.25% 4,712,768
2008-03-20 2008-03-18 102.533 44,206 -411 0.25% 4,532,563
2008-03-19 2008-03-17 104.041 44,617 -760 0.25% 4,641,979
2008-03-18 2008-03-14 111.580 45,377 -49 0.26% 5,063,155
2008-03-17 2008-03-13 114.595 45,426 -166 0.26% 5,205,613
2008-03-14 2008-03-12 123.642 45,592 -1,748 0.26% 5,637,107
2008-03-13 2008-03-11 111.580 47,340 -321 0.27% 5,282,186
2008-03-12 2008-03-10 114.595 47,661 -67 0.27% 5,461,733
2008-03-11 2008-03-07 116.103 47,728 +219 0.27% 5,541,377
2008-03-10 2008-03-06 123.642 47,509 -43 0.27% 5,874,129
2008-03-07 2008-03-05 123.642 47,552 -385 0.27% 5,879,446
2008-03-06 2008-03-04 128.166 47,937 +213 0.27% 6,143,891
2008-03-05 2008-03-03 131.182 47,724 +570 0.27% 6,260,512
2008-03-04 2008-02-29 132.689 47,154 +1,366 0.27% 6,256,839
2008-03-03 2008-02-28 137.213 45,788 +133 0.26% 6,282,707
2008-02-29 2008-02-27 137.213 45,655 +1,061 0.26% 6,264,458
2008-02-28 2008-02-26 123.642 44,594 -1,453 0.25% 5,513,711
2008-02-27 2008-02-25 128.166 46,047 +3,118 0.26% 5,901,658
2008-02-26 2008-02-22 137.213 42,929 +417 0.24% 5,890,415
2008-02-25 2008-02-21 138.721 42,512 -1,120 0.24% 5,897,299
2008-02-13 2008-02-11 156.815 43,632 -34 0.25% 6,842,144
2008-02-12 2008-02-06 156.815 43,666 +395 0.25% 6,847,476
2008-02-11 2008-02-04 153.799 43,271 -371 0.25% 6,655,043
2008-02-05 2008-02-01 140.229 43,642 -660 0.25% 6,119,858
2008-02-04 2008-01-31 135.705 44,302 -511 0.25% 6,012,009
2008-02-01 2008-01-30 129.674 44,813 -1,638 0.25% 5,811,072
2008-01-31 2008-01-29 119.119 46,451 -551 0.26% 5,533,194
2008-01-30 2008-01-28 105.548 47,002 +697 0.27% 4,960,987
2008-01-29 2008-01-25 108.564 46,305 +298 0.26% 5,027,061
2008-01-28 2008-01-24 105.548 46,007 +597 0.26% 4,855,967
2008-01-25 2008-01-23 110.072 45,410 +2,096 0.26% 4,998,367
2008-01-24 2008-01-22 104.041 43,314 +3,986 0.25% 4,506,414
2008-01-22 2008-01-18 131.182 39,328 +411 0.22% 5,159,111
2008-01-21 2008-01-17 132.689 38,917 +909 0.22% 5,163,876
2008-01-18 2008-01-16 137.213 38,008 +63 0.22% 5,215,190
2008-01-17 2008-01-15 150.783 37,945 -199 0.22% 5,721,479
2008-01-16 2008-01-14 149.276 38,144 +1,100 0.22% 5,693,970
2008-01-15 2008-01-11 165.862 37,044 +199 0.21% 6,144,185
2008-01-14 2008-01-10 171.893 36,845 +3,068 0.21% 6,333,404
2008-01-11 2008-01-09 158.323 33,777 -2,454 0.19% 5,347,664
2008-01-10 2008-01-08 156.815 36,231 +2,586 0.21% 5,681,558
2008-01-09 2008-01-07 159.830 33,645 +189 0.19% 5,377,497
2008-01-08 2008-01-04 164.354 33,456 -13 0.19% 5,498,627
2008-01-07 2008-01-03 167.370 33,469 +842 0.19% 5,601,695
2008-01-04 2008-01-02 174.909 32,627 -553 0.19% 5,706,750
2008-01-03 2007-12-31 158.323 33,180 -5,959 0.19% 5,253,146
2008-01-02 2007-12-27 165.862 39,139 -2,391 0.22% 6,491,666
2007-12-28 2007-12-24 174.909 41,530 +8,456 0.56% 7,263,964
2007-12-27 2007-12-20 167.370 33,074 +991 0.45% 5,535,584
2007-12-21 2007-12-19 182.448 32,083 -524 0.43% 5,853,479
2007-12-20 2007-12-18 134.197 32,607 +40 0.44% 4,375,771
2007-12-19 2007-12-17 135.705 32,567 -753 0.44% 4,419,509
2007-12-18 2007-12-14 137.213 33,320 +2,467 0.45% 4,571,936
2007-12-17 2007-12-13 158.323 30,853 +2,143 0.42% 4,884,729
2007-12-14 2007-12-12 206.573 28,710 -67 0.39% 5,930,721
2007-12-13 2007-12-11 212.605 28,777 -371 0.39% 6,118,125
2007-12-12 2007-12-10 209.589 29,148 +133 0.39% 6,109,101
2007-12-06 2007-12-04 209.589 29,015 -664 0.39% 6,081,226
2007-12-04 2007-11-30 214.113 29,679 +133 0.40% 6,354,646
2007-12-03 2007-11-29 226.175 29,546 -146 0.40% 6,682,573
2007-11-30 2007-11-28 215.620 29,692 +7 0.40% 6,402,200
2007-11-29 2007-11-27 211.097 29,685 +139 0.40% 6,266,410
2007-11-28 2007-11-26 211.097 29,546 +199 0.40% 6,237,068
2007-11-27 2007-11-23 206.573 29,347 -133 0.39% 6,062,308
2007-11-26 2007-11-22 202.050 29,480 +216 0.40% 5,956,430
2007-11-23 2007-11-21 221.652 29,264 -100 0.39% 6,486,416
2007-11-22 2007-11-20 224.667 29,364 +604 0.40% 6,597,133
2007-11-21 2007-11-19 230.699 28,760 -139 0.39% 6,634,895
2007-11-20 2007-11-16 239.746 28,899 -594 0.39% 6,928,412
2007-11-19 2007-11-15 241.254 29,493 -524 0.40% 7,115,291
2007-11-16 2007-11-14 214.113 30,017 +100 0.40% 6,427,016
2007-11-15 2007-11-13 211.097 29,917 -233 0.40% 6,315,385
2007-11-14 2007-11-12 199.034 30,150 -2,152 0.41% 6,000,881
2007-11-13 2007-11-09 205.066 32,302 -398 0.43% 6,624,027
2007-11-12 2007-11-08 211.097 32,700 +644 0.44% 6,902,868
2007-11-09 2007-11-07 217.128 32,056 -498 0.43% 6,960,262
2007-11-08 2007-11-06 215.620 32,554 -199 0.44% 7,019,306
2007-11-07 2007-11-05 218.636 32,753 +186 0.44% 7,160,986
2007-11-06 2007-11-02 224.667 32,567 -3,236 0.44% 7,316,743
2007-11-05 2007-11-01 227.683 35,803 +368 0.48% 8,151,736
2007-11-02 2007-10-31 232.207 35,435 +364 0.48% 8,228,239
2007-11-01 2007-10-30 236.730 35,071 +67 0.47% 8,302,360
2007-10-31 2007-10-29 239.746 35,004 -249 0.47% 8,392,059
2007-10-30 2007-10-26 239.746 35,253 -464 0.47% 8,451,756
2007-10-29 2007-10-25 245.777 35,717 +457 0.48% 8,778,419
2007-10-26 2007-10-24 236.730 35,260 +199 0.47% 8,347,102
2007-10-25 2007-10-23 239.746 35,061 +750 0.47% 8,405,725
2007-10-24 2007-10-22 239.746 34,311 +431 0.46% 8,225,916
2007-10-22 2007-10-17 266.887 33,880 -235 0.46% 9,042,123
2007-10-18 2007-10-16 259.348 34,115 +56 0.46% 8,847,643
2007-10-17 2007-10-15 245.777 34,059 -355 0.46% 8,370,921
2007-10-16 2007-10-12 242.761 34,414 +388 0.46% 8,354,391
2007-10-15 2007-10-11 250.301 34,026 -33 0.46% 8,516,727
2007-10-12 2007-10-10 257.840 34,059 -159 0.46% 8,781,764
2007-10-11 2007-10-09 257.840 34,218 +547 0.46% 8,822,760
2007-10-10 2007-10-08 268.395 33,671 -760 0.45% 9,037,114
2007-10-09 2007-10-05 274.426 34,431 +398 0.46% 9,448,759
2007-10-08 2007-10-04 265.379 34,033 -2,165 0.46% 9,031,641
2007-10-05 2007-10-03 260.855 36,198 -729 0.49% 9,442,444
2007-10-04 2007-10-02 226.175 36,927 -3,320 0.50% 8,351,972
2007-10-03 2007-09-28 233.714 40,247 -312 0.54% 9,406,303
2007-10-02 2007-09-27 238.238 40,559 +4 0.55% 9,662,691
2007-09-28 2007-09-25 239.746 40,555 +106 0.55% 9,722,888
2007-09-27 2007-09-24 226.175 40,449 +239 0.54% 9,148,561
2007-09-25 2007-09-21 254.824 40,210 -100 0.54% 10,246,476
2007-09-24 2007-09-20 260.855 40,310 -33 0.54% 10,515,082
2007-09-21 2007-09-19 263.871 40,343 +60 0.54% 10,645,351
2007-09-20 2007-09-18 271.410 40,283 -90 0.54% 10,933,219
2007-09-19 2007-09-17 275.934 40,373 +209 0.54% 11,140,274
2007-09-18 2007-09-14 281.965 40,164 -922 0.54% 11,324,846
2007-09-17 2007-09-13 247.285 41,086 +1,423 0.55% 10,159,947
2007-09-14 2007-09-12 272.918 39,663 +1,436 0.53% 10,824,750
2007-09-13 2007-09-11 304.583 38,227 -2,842 0.51% 11,643,280
2007-07-16 2007-07-12 319.661 41,069 +149 0.55% 13,128,156
2007-07-13 2007-07-11 319.661 40,920 +153 0.55% 13,080,527
2007-07-12 2007-07-10 330.216 40,767 -133 0.55% 13,461,908
2007-07-11 2007-07-09 333.231 40,900 +743 0.55% 13,629,168
2007-07-10 2007-07-06 330.216 40,157 -232 0.54% 13,260,476
2007-07-09 2007-07-05 322.677 40,389 -4 0.54% 13,032,587
2007-07-06 2007-07-04 327.200 40,393 +90 0.54% 13,216,595
2007-07-05 2007-07-03 318.153 40,303 -391 0.54% 12,822,526
2007-07-04 2007-06-29 303.075 40,694 -2,086 0.55% 12,333,325
2007-07-03 2007-06-28 328.708 42,780 -299 0.58% 14,062,127
2007-06-29 2007-06-27 333.231 43,079 +1,483 0.58% 14,355,279
2007-06-28 2007-06-26 345.294 41,596 +301 0.56% 14,362,856
2007-06-27 2007-06-25 345.294 41,295 +5,720 0.56% 14,258,922
2007-06-26 2007-06-22 354.341 35,575 0.48% 12,605,687

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top