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: OCBC SECURITIES BROKERAGE (HK) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.720 39,560 +0 0.03% 28,483
2025-10-13 2025-10-09 0.720 39,560 +0 0.03% 28,483
2025-10-10 2025-10-08 0.720 39,560 +0 0.03% 28,483
2025-10-09 2025-10-06 0.720 39,560 +0 0.03% 28,483
2025-10-08 2025-10-03 0.720 39,560 +0 0.03% 28,483
2025-10-06 2025-10-02 0.720 39,560 +0 0.03% 28,483
2025-10-03 2025-09-30 0.720 39,560 +0 0.03% 28,483
2025-10-02 2025-09-29 0.720 39,560 +0 0.03% 28,483
2025-09-30 2025-09-26 0.720 39,560 +0 0.03% 28,483
2025-09-29 2025-09-25 0.720 39,560 +0 0.03% 28,483
2025-09-26 2025-09-24 0.720 39,560 +0 0.03% 28,483
2025-09-25 2025-09-23 0.720 39,560 +0 0.03% 28,483
2025-09-24 2025-09-22 0.720 39,560 +0 0.03% 28,483
2025-09-23 2025-09-19 0.720 39,560 -10,000 0.03% 28,483
2025-06-20 2025-06-18 0.660 49,560 +10,000 0.04% 32,710
2023-07-10 2023-07-06 0.270 39,560 -10,000 0.03% 10,681
2023-06-28 2023-06-26 0.245 49,560 +10,000 0.04% 12,142
2021-03-17 2021-03-15 0.610 39,560 -11,400 0.03% 24,132
2021-03-10 2021-03-08 0.600 50,960 +10,000 0.04% 30,576
2021-03-09 2021-03-05 0.590 40,960 +1,400 0.03% 24,166
2021-02-17 2021-02-11 0.500 39,560 -700 0.03% 19,780
2021-02-09 2021-02-05 0.450 40,260 -42,000 0.03% 18,117
2021-02-08 2021-02-04 0.450 82,260 -41,800 0.06% 37,017
2021-02-05 2021-02-03 0.420 124,060 -8,000 0.10% 52,105
2021-01-22 2021-01-20 0.430 132,060 -7,500 0.10% 56,786
2021-01-08 2021-01-06 0.400 139,560 +100,000 0.11% 55,824
2020-09-28 2020-09-24 0.430 39,560 -4,000 0.03% 17,011
2020-09-22 2020-09-18 0.450 43,560 +4,000 0.03% 19,602
2020-09-10 2020-09-08 0.500 39,560 +5 0.03% 19,780
2020-09-03 2020-09-01 0.490 39,555 -5,853 0.03% 19,382
2020-07-24 2020-07-22 0.490 45,408 -17 0.04% 22,250
2020-07-16 2020-07-14 0.510 45,425 +5,870 0.04% 23,167
2020-01-14 2020-01-10 0.830 39,555 +2,055 0.03% 32,831
2019-08-22 2019-08-20 0.800 37,500 -54,585 0.03% 30,000
2019-08-14 2019-08-12 0.860 92,085 -20,000 0.07% 79,193
2019-08-12 2019-08-08 0.840 112,085 +20,000 0.09% 94,151
2019-08-08 2019-08-06 0.870 92,085 -5,000 0.07% 80,114
2019-07-25 2019-07-23 0.880 97,085 -15 0.08% 85,435
2019-07-24 2019-07-22 0.930 97,100 -10,000 0.08% 90,303
2019-07-22 2019-07-18 0.900 107,100 -3,000 0.09% 96,390
2019-07-09 2019-07-05 0.870 110,100 +10,000 0.09% 95,787
2019-07-04 2019-07-02 0.890 100,100 -3,900 0.08% 89,089
2019-06-27 2019-06-25 0.890 104,000 -6,900 0.08% 92,560
2019-06-04 2019-05-31 0.620 110,900 -10,000 0.09% 68,758
2019-05-22 2019-05-20 0.620 120,900 -25,000 0.10% 74,958
2019-05-21 2019-05-17 0.570 145,900 +78,800 0.12% 83,163
2019-05-07 2019-05-03 0.880 67,100 -20,000 0.05% 59,048
2019-04-17 2019-04-15 0.910 87,100 +20,000 0.07% 79,261
2019-04-15 2019-04-11 0.940 67,100 -20,000 0.05% 63,074
2019-04-10 2019-04-08 0.920 87,100 +20,000 0.07% 80,132
2019-04-01 2019-03-28 0.980 67,100 +20,000 0.05% 65,758
2019-03-29 2019-03-27 0.980 47,100 +9,600 0.04% 46,158
2019-03-25 2019-03-21 0.950 37,500 -200,393 0.03% 35,625
2019-03-14 2019-03-12 0.960 237,893 -14,000 0.19% 228,377
2019-03-12 2019-03-08 0.980 251,893 -7 0.20% 246,855
2019-03-05 2019-03-01 1.000 251,900 +14,000 0.20% 251,900
2019-03-01 2019-02-27 1.040 237,900 +40,000 0.20% 247,416
2019-02-28 2019-02-26 1.070 197,900 +20,000 0.17% 211,753
2019-02-27 2019-02-25 1.090 177,900 -16,000 0.15% 193,911
2019-02-26 2019-02-22 1.160 193,900 -18,600 0.16% 224,924
2019-02-25 2019-02-21 1.050 212,500 +2,000 0.18% 223,125
2019-02-22 2019-02-20 0.970 210,500 +5,000 0.18% 204,185
2019-02-21 2019-02-19 0.980 205,500 +31,000 0.17% 201,390
2019-02-20 2019-02-18 0.970 174,500 +98,000 0.15% 169,265
2019-01-29 2019-01-25 1.600 76,500 -25,800 0.09% 122,400
2019-01-28 2019-01-24 1.440 102,300 +1,000 0.11% 147,312
2019-01-24 2019-01-22 1.480 101,300 +2,000 0.11% 149,924
2018-12-18 2018-12-14 1.580 99,300 +1,000 0.11% 156,894
2018-12-17 2018-12-13 1.590 98,300 +1,000 0.11% 156,297
2018-12-14 2018-12-12 1.610 97,300 +2,000 0.11% 156,653
2018-12-10 2018-12-06 1.700 95,300 +2,000 0.11% 162,010
2018-12-06 2018-12-04 1.720 93,300 +1,000 0.10% 160,476
2018-12-05 2018-12-03 1.710 92,300 +8,000 0.10% 157,833
2018-12-04 2018-11-30 1.740 84,300 +4,000 0.09% 146,682
2018-11-23 2018-11-21 1.840 80,300 -2,200 0.09% 147,752
2018-11-22 2018-11-20 1.760 82,500 +6,000 0.09% 145,200
2018-11-21 2018-11-19 1.900 76,500 -4,000 0.09% 145,350
2018-11-12 2018-11-08 2.000 80,500 -6,200 0.09% 161,000
2018-11-02 2018-10-31 1.940 86,700 +5,000 0.10% 168,198
2018-10-25 2018-10-23 1.990 81,700 +200 0.09% 162,583
2018-10-19 2018-10-16 1.920 81,500 +1,000 0.09% 156,480
2018-10-16 2018-10-12 2.020 80,500 +5,000 0.09% 162,610
2018-10-03 2018-09-28 2.330 75,500 -2,000 0.08% 175,915
2018-09-26 2018-09-21 2.300 77,500 +2,000 0.09% 178,250
2018-09-19 2018-09-17 2.360 75,500 +8,000 0.08% 178,180
2018-09-14 2018-09-12 2.330 67,500 +20,000 0.08% 157,275
2018-09-04 2018-08-31 2.900 47,500 +10,000 0.06% 137,750
2018-08-24 2018-08-22 2.950 37,500 -54,400 0.04% 110,625
2018-08-14 2018-08-10 2.420 91,900 -7,000 0.11% 222,398
2018-08-09 2018-08-07 2.380 98,900 +1,000 0.12% 235,382
2018-08-07 2018-08-03 2.360 97,900 -10,000 0.11% 231,044
2018-08-03 2018-08-01 2.350 107,900 +2,000 0.13% 253,565
2018-08-02 2018-07-31 2.410 105,900 +1,000 0.13% 255,219
2018-08-01 2018-07-30 2.380 104,900 +37,500 0.13% 249,662
2018-07-31 2018-07-27 2.460 67,400 +43,000 0.08% 165,804
2018-07-30 2018-07-26 2.850 24,400 -10,000 0.03% 69,540
2018-07-27 2018-07-25 2.600 34,400 +10,000 0.04% 89,440
2018-07-24 2018-07-20 3.050 24,400 +3,000 0.03% 74,420
2018-07-23 2018-07-19 3.050 21,400 +21,400 0.03% 65,270
2018-07-19 2018-07-17 2.550 0 -3,000
2018-07-17 2018-07-13 2.450 3,000 +3,000 0.00% 7,350
2018-07-16 2018-07-12 2.440 0 -10,400
2018-07-13 2018-07-11 2.370 10,400 +10,400 0.01% 24,648
2018-07-12 2018-07-10 2.380 0 -11,600
2018-07-10 2018-07-06 2.390 11,600 +11,600 0.01% 27,724
2018-06-11 2018-06-07 2.500 0 -60,185
2018-06-06 2018-06-04 2.550 60,185 +10,000 0.07% 153,472
2018-05-31 2018-05-29 2.700 50,185 -10,000 0.06% 135,500
2018-05-25 2018-05-23 2.550 60,185 -9,000 0.07% 153,472
2018-05-24 2018-05-21 2.550 69,185 -1,000 0.08% 176,422
2018-05-15 2018-05-11 2.550 70,185 +10,000 0.09% 178,972
2018-05-11 2018-05-09 2.600 60,185 -8,000 0.07% 156,481
2018-05-04 2018-05-02 2.550 68,185 -4,000 0.08% 173,872
2018-04-18 2018-04-16 2.480 72,185 +10,000 0.09% 179,019
2018-04-17 2018-04-13 2.500 62,185 -26,000 0.08% 155,462
2018-04-13 2018-04-11 2.750 88,185 -10,100 0.11% 242,509
2018-04-06 2018-04-03 2.800 98,285 -5,000 0.12% 275,198
2018-03-19 2018-03-15 3.050 103,285 -2,000 0.13% 315,019
2018-03-14 2018-03-12 3.050 105,285 -100 0.13% 321,119
2018-03-12 2018-03-08 3.050 105,385 -10,000 0.13% 321,424
2018-03-09 2018-03-07 3.050 115,385 +14,000 0.14% 351,924
2018-03-08 2018-03-06 3.100 101,385 -35,000 0.12% 314,294
2018-02-28 2018-02-26 3.400 136,385 +5,000 0.17% 463,709
2018-02-26 2018-02-22 3.300 131,385 -3,250 0.16% 433,571
2018-02-21 2018-02-15 3.250 134,635 -5,000 0.17% 437,564
2018-02-13 2018-02-09 3.300 139,635 -10,000 0.17% 460,796
2018-02-12 2018-02-08 3.100 149,635 -10,000 0.18% 463,868
2018-02-08 2018-02-06 3.100 159,635 +2,800 0.20% 494,868
2018-02-07 2018-02-05 3.350 156,835 +5,000 0.19% 525,397
2018-02-06 2018-02-02 3.400 151,835 +7,000 0.19% 516,239
2018-02-05 2018-02-01 3.450 144,835 +5,000 0.18% 499,681
2018-02-02 2018-01-31 3.500 139,835 -2,000 0.17% 489,422
2018-01-31 2018-01-29 3.600 141,835 +20,000 0.17% 510,606
2018-01-30 2018-01-26 3.700 121,835 -50 0.15% 450,790
2018-01-29 2018-01-25 3.800 121,885 -15 0.15% 463,163
2018-01-26 2018-01-24 3.950 121,900 +12,200 0.15% 481,505
2018-01-25 2018-01-23 3.900 109,700 +5,000 0.13% 427,830
2018-01-24 2018-01-22 4.100 104,700 +51,400 0.13% 429,270
2018-01-23 2018-01-19 3.950 53,300 +3,400 0.07% 210,535
2018-01-22 2018-01-18 3.600 49,900 -10,000 0.06% 179,640
2018-01-19 2018-01-17 3.550 59,900 +20,000 0.07% 212,645
2018-01-17 2018-01-15 3.450 39,900 +16,400 0.05% 137,655
2018-01-15 2018-01-11 2.900 23,500 -6,000 0.03% 68,150
2018-01-12 2018-01-10 3.150 29,500 -3,000 0.04% 92,925
2018-01-03 2017-12-29 2.500 32,500 +4,000 0.04% 81,250
2017-12-15 2017-12-13 2.550 28,500 -5,000 0.03% 72,675
2017-12-05 2017-12-01 2.800 33,500 -10,000 0.04% 93,800
2017-12-04 2017-11-30 2.750 43,500 -13,000 0.05% 119,625
2017-11-23 2017-11-21 2.500 56,500 +10,000 0.07% 141,250
2017-11-03 2017-11-01 3.300 46,500 -2,590 0.06% 153,450
2017-10-26 2017-10-24 3.250 49,090 +9,900 0.06% 159,542
2017-10-19 2017-10-17 3.450 39,190 -10 0.05% 135,206
2017-10-18 2017-10-16 3.350 39,200 -800 0.05% 131,320
2017-10-13 2017-10-11 3.400 40,000 +10,000 0.06% 136,000
2017-10-06 2017-10-03 3.800 30,000 +3,200 0.05% 114,000
2017-10-04 2017-09-29 3.800 26,800 -1,000 0.04% 101,840
2017-10-03 2017-09-28 3.750 27,800 +13,000 0.04% 104,250
2017-09-28 2017-09-26 3.750 14,800 +1,000 0.02% 55,500
2017-09-15 2017-09-13 3.450 13,800 +8,800 0.02% 47,610
2017-09-13 2017-09-11 3.800 5,000 +5,000 0.01% 19,000
2017-09-11 2017-09-07 3.900 0 -10,000
2017-09-08 2017-09-06 4.050 10,000 +6,000 0.02% 40,500
2017-09-04 2017-08-31 4.100 4,000 +4,000 0.01% 16,400
2017-08-24 2017-08-21 4.600 0 -15,688
2017-08-22 2017-08-18 4.600 15,688 -750 0.03% 72,165
2017-08-21 2017-08-17 4.750 16,438 +3,000 0.03% 78,080
2017-08-14 2017-08-10 5.000 13,438 -8,200 0.02% 67,190
2017-08-03 2017-08-01 5.100 21,638 -50 0.04% 110,354
2017-08-02 2017-07-31 5.200 21,688 -72 0.04% 112,778
2017-07-26 2017-07-24 4.650 21,760 -300 0.04% 101,184
2017-07-21 2017-07-19 4.350 22,060 -2,900 0.04% 95,961
2017-07-17 2017-07-13 4.400 24,960 -400 0.04% 109,824
2017-07-12 2017-07-10 4.200 25,360 -4,033 0.04% 106,512
2017-07-11 2017-07-07 4.100 29,393 +2,000 0.05% 120,511
2017-06-30 2017-06-28 4.200 27,393 +4,000 0.04% 115,051
2017-06-14 2017-06-12 4.300 23,393 -250 0.04% 100,590
2017-06-09 2017-06-07 4.300 23,643 -20 0.04% 101,665
2017-06-08 2017-06-06 4.350 23,663 -7,800 0.04% 102,934
2017-06-05 2017-06-01 4.450 31,463 +7,800 0.05% 140,010
2017-05-29 2017-05-25 4.400 23,663 +1,600 0.04% 104,117
2017-05-05 2017-05-02 5.000 22,063 +5,200 0.04% 110,315
2017-04-26 2017-04-24 5.100 16,863 -150 0.03% 86,001
2017-03-22 2017-03-20 5.300 17,013 -30 0.03% 90,169
2017-02-21 2017-02-17 5.100 17,043 +5,000 0.03% 86,919
2017-02-17 2017-02-15 5.100 12,043 -9,000 0.02% 61,419
2017-02-15 2017-02-13 5.100 21,043 +15,000 0.04% 107,319
2017-02-09 2017-02-07 6.000 6,043 -100 0.01% 36,258
2017-02-01 2017-01-25 5.900 6,143 -1,000 0.01% 36,244
2017-01-17 2017-01-13 5.800 7,143 -50 0.01% 41,429
2017-01-13 2017-01-11 5.800 7,193 -975 0.01% 41,719
2017-01-12 2017-01-10 5.900 8,168 -105 0.02% 48,191
2016-12-15 2016-12-13 6.400 8,273 -2 0.02% 52,947
2016-12-13 2016-12-09 6.700 8,275 -2,000 0.02% 55,442
2016-12-02 2016-11-30 6.300 10,275 -125 0.02% 64,732
2016-11-24 2016-11-22 6.500 10,400 +1,400 0.02% 67,600
2016-11-15 2016-11-11 6.300 9,000 -10,000 0.02% 56,700
2016-11-11 2016-11-09 6.400 19,000 +1,600 0.04% 121,600
2016-11-09 2016-11-07 5.900 17,400 +10,000 0.03% 102,660
2016-11-01 2016-10-28 6.100 7,400 +2,400 0.01% 45,140
2016-10-28 2016-10-26 6.500 5,000 +3,000 0.01% 32,500
2016-10-17 2016-10-13 7.200 2,000 +2,000 0.00% 14,400
2016-09-27 2016-09-23 6.900 0 -2,900
2016-07-25 2016-07-21 4.750 2,900 -20,000 0.01% 13,775
2016-07-14 2016-07-12 4.150 22,900 -5,000 0.05% 95,035
2016-06-24 2016-06-22 4.150 27,900 +20,000 0.06% 115,785
2016-06-10 2016-06-07 4.000 7,900 +5,000 0.02% 31,600
2016-05-18 2016-05-16 4.150 2,900 -2,995 0.01% 12,035
2016-05-16 2016-05-12 4.050 5,895 +1,500 0.01% 23,875
2016-05-10 2016-05-06 3.950 4,395 -2,005 0.01% 17,360
2016-05-09 2016-05-05 3.650 6,400 +1,000 0.02% 23,360
2016-04-29 2016-04-27 4.000 5,400 +2,000 0.02% 21,600
2016-04-28 2016-04-26 4.050 3,400 +2,000 0.01% 13,770
2016-04-22 2016-04-20 4.700 1,400 -1,600 0.00% 6,580
2016-04-19 2016-04-15 4.650 3,000 -400 0.01% 13,950
2016-04-12 2016-04-08 3.950 3,400 +400 0.01% 13,430
2016-04-11 2016-04-07 3.867 3,000 -178,543 0.01% 11,600
2016-04-08 2016-04-06 3.665 181,543 -43,820 0.55% 665,406
2016-04-06 2016-04-01 3.826 225,363 +13,903 0.55% 862,326
2016-04-05 2016-03-31 3.987 211,460 +14,897 0.52% 843,197
2016-03-24 2016-03-22 5.236 196,563 +6,207 0.48% 1,029,226
2016-03-14 2016-03-10 5.236 190,356 -62 0.47% 996,725
2016-03-11 2016-03-09 4.994 190,418 +9,682 0.47% 951,032
2016-03-08 2016-03-04 5.639 180,736 -1,241 0.44% 1,019,150
2016-02-25 2016-02-23 5.639 181,977 -6,207 0.45% 1,026,148
2016-02-04 2016-02-02 5.961 188,184 -6,207 0.46% 1,121,786
2016-01-19 2016-01-15 5.639 194,391 +7,200 0.48% 1,096,149
2016-01-13 2016-01-11 5.075 187,191 +6,207 0.46% 949,994
2016-01-12 2016-01-08 5.317 180,984 +2,483 0.44% 962,232
2016-01-04 2015-12-29 5.881 178,501 +2,483 0.44% 1,049,685
2015-12-21 2015-12-17 5.961 176,018 +2,482 0.47% 1,049,263
2015-12-17 2015-12-15 6.364 173,536 -18 0.46% 1,104,364
2015-12-14 2015-12-10 6.203 173,554 +8,690 0.46% 1,076,517
2015-12-10 2015-12-08 6.444 164,864 +99,310 0.44% 1,062,457
2015-12-08 2015-12-04 6.847 65,554 +7,448 0.17% 448,863
2015-12-03 2015-12-01 7.492 58,106 +5,214 0.15% 435,311
2015-11-25 2015-11-23 7.572 52,892 +1,210 0.14% 400,510
2015-11-20 2015-11-18 8.217 51,682 +4,966 0.14% 424,654
2015-11-13 2015-11-11 7.331 46,716 -745 0.12% 342,454
2015-11-11 2015-11-09 7.894 47,461 +745 0.13% 374,678
2015-10-06 2015-10-02 8.458 46,716 +2,731 0.12% 395,140
2015-09-24 2015-09-22 9.264 43,985 -3,724 0.12% 407,472
2015-09-17 2015-09-15 8.861 47,709 -9,931 0.14% 422,755
2015-09-16 2015-09-14 8.781 57,640 -6,456 0.17% 506,111
2015-09-15 2015-09-11 7.733 64,096 -19,613 0.19% 495,676
2015-09-09 2015-09-07 5.961 83,709 +3,724 0.24% 498,999
2015-08-31 2015-08-27 6.847 79,985 -62 0.23% 547,675
2015-08-24 2015-08-20 7.008 80,047 +7,200 0.23% 560,996
2015-08-14 2015-08-12 7.733 72,847 +6,455 0.21% 563,350
2015-08-13 2015-08-11 7.975 66,392 +9,931 0.19% 529,476
2015-08-10 2015-08-06 8.136 56,461 -4,469 0.16% 459,373
2015-08-04 2015-07-31 8.458 60,930 +4,469 0.18% 515,366
2015-07-29 2015-07-27 8.781 56,461 +8,938 0.16% 495,759
2015-07-17 2015-07-15 9.344 47,523 -13,407 0.14% 444,076
2015-07-16 2015-07-14 9.506 60,930 +2,483 0.18% 579,174
2015-07-15 2015-07-13 9.103 58,447 +1,241 0.17% 532,030
2015-07-14 2015-07-10 7.975 57,206 -1,490 0.17% 456,218
2015-07-13 2015-07-09 7.653 58,696 -21,848 0.17% 449,187
2015-07-10 2015-07-08 6.847 80,544 +22,345 0.23% 551,503
2015-07-09 2015-07-07 8.297 58,199 -2,483 0.17% 482,890
2015-07-08 2015-07-06 8.539 60,682 +9,062 0.18% 518,157
2015-07-07 2015-07-03 10.150 51,620 -1,986 0.15% 523,943
2015-07-03 2015-06-30 10.150 53,606 +1,986 0.15% 544,101
2015-07-02 2015-06-29 9.828 51,620 +11,918 0.15% 507,310
2015-06-30 2015-06-26 11.036 39,702 -14,649 0.11% 438,156
2015-06-29 2015-06-25 9.908 54,351 +15,145 0.16% 538,528
2015-06-25 2015-06-23 10.794 39,206 -6,207 0.11% 423,207
2015-06-24 2015-06-22 11.519 45,413 -3,724 0.13% 523,133
2015-06-23 2015-06-19 12.406 49,137 -1,241 0.14% 609,572
2015-06-22 2015-06-18 12.406 50,378 -12,414 0.15% 624,967
2015-06-19 2015-06-17 12.325 62,792 -24,579 0.18% 773,911
2015-06-18 2015-06-16 12.406 87,371 -12,662 0.25% 1,083,886
2015-06-17 2015-06-15 11.922 100,033 -994 0.29% 1,192,616
2015-06-15 2015-06-11 12.889 101,027 -12,475 0.29% 1,302,126
2015-06-12 2015-06-10 12.647 113,502 +1,241 0.33% 1,435,485
2015-06-11 2015-06-09 13.211 112,261 -20,048 0.33% 1,483,093
2015-06-10 2015-06-08 13.856 132,309 +3,227 0.38% 1,833,215
2015-06-09 2015-06-05 14.581 129,082 +25,386 0.37% 1,882,087
2015-06-08 2015-06-04 13.614 103,696 +5,183 0.30% 1,411,706
2015-06-05 2015-06-03 11.922 98,513 +174 0.29% 1,174,494
2015-06-04 2015-06-02 11.681 98,339 -11,712 0.29% 1,148,654
2015-06-03 2015-06-01 9.506 110,051 -35,876 0.32% 1,046,096
2015-06-01 2015-05-28 8.378 145,927 +6,207 0.42% 1,222,544
2015-05-28 2015-05-26 7.733 139,720 -6,207 0.41% 1,080,501
2015-05-21 2015-05-19 7.411 145,927 +1,229 0.42% 1,081,481
2015-05-13 2015-05-11 7.653 144,698 -12,414 0.42% 1,107,342
2015-05-11 2015-05-07 7.331 157,112 -12 0.46% 1,151,718
2015-05-08 2015-05-06 7.653 157,124 +18,620 0.46% 1,202,435
2015-05-07 2015-05-05 7.733 138,504 +6,207 0.40% 1,071,098
2015-05-06 2015-05-04 7.572 132,297 -12 0.38% 1,001,782
2015-04-30 2015-04-28 7.733 132,309 -13 0.38% 1,023,190
2015-04-29 2015-04-27 7.975 132,322 +23,586 0.38% 1,055,268
2015-04-27 2015-04-23 7.572 108,736 -27,502 0.32% 823,373
2015-04-23 2015-04-21 6.928 136,238 +12,414 0.40% 943,827
2015-04-21 2015-04-17 7.250 123,824 +7,193 0.36% 897,724
2015-04-20 2015-04-16 7.492 116,631 -105 0.34% 873,761
2015-04-17 2015-04-15 7.572 116,736 +7,696 0.34% 883,951
2015-04-09 2015-04-02 8.136 109,040 +3,228 0.32% 887,162
2015-02-23 2015-02-16 6.686 105,812 -25 0.32% 707,471
2015-02-17 2015-02-13 6.606 105,837 -6 0.32% 699,112
2015-02-10 2015-02-06 6.606 105,843 -4,966 0.32% 699,152
2015-02-09 2015-02-05 6.606 110,809 -124 0.33% 731,955
2015-01-29 2015-01-27 7.492 110,933 -2,483 0.34% 831,073
2015-01-26 2015-01-22 6.928 113,416 +7,449 0.34% 785,721
2015-01-19 2015-01-15 7.250 105,967 +1,986 0.32% 768,261
2015-01-15 2015-01-13 7.089 103,981 +2,483 0.31% 737,110
2015-01-06 2015-01-02 7.411 101,498 -81 0.31% 752,213
2014-12-23 2014-12-19 7.653 101,579 -1,241 0.31% 777,362
2014-12-17 2014-12-15 7.814 102,820 -16 0.31% 803,424
2014-12-16 2014-12-12 7.975 102,836 -1,241 0.31% 820,117
2014-12-12 2014-12-10 7.733 104,077 +16,138 0.31% 804,862
2014-12-08 2014-12-04 8.861 87,939 -2,483 0.27% 779,237
2014-12-04 2014-12-02 8.700 90,422 +1,241 0.27% 786,671
2014-12-02 2014-11-28 9.103 89,181 -62 0.27% 811,795
2014-12-01 2014-11-27 9.103 89,243 -12,414 0.28% 812,359
2014-11-28 2014-11-26 8.942 101,657 -5,710 0.32% 908,983
2014-11-27 2014-11-25 8.458 107,367 +16,883 0.34% 908,146
2014-11-26 2014-11-24 8.700 90,484 +1,241 0.28% 787,211
2014-11-24 2014-11-20 8.458 89,243 +12,411 0.28% 754,847
2014-11-20 2014-11-18 9.022 76,832 +1,552 0.24% 693,195
2014-11-19 2014-11-17 9.183 75,280 +6,207 0.24% 691,321
2014-11-18 2014-11-14 9.264 69,073 +3,972 0.22% 639,885
2014-11-14 2014-11-12 9.506 65,101 -497 0.20% 618,821
2014-11-13 2014-11-11 9.506 65,598 -3,724 0.21% 623,545
2014-11-05 2014-11-03 9.908 69,322 +3,228 0.24% 686,865
2014-11-04 2014-10-31 9.989 66,094 -6 0.23% 660,206
2014-10-31 2014-10-29 10.311 66,100 -124 0.23% 681,564
2014-10-27 2014-10-23 10.794 66,224 -159 0.23% 714,851
2014-10-13 2014-10-09 10.633 66,383 +993 0.23% 705,873
2014-09-30 2014-09-26 11.036 65,390 -6,207 0.22% 721,651
2014-09-29 2014-09-25 10.956 71,597 -2,731 0.25% 784,385
2014-09-26 2014-09-24 11.036 74,328 +2,731 0.26% 820,292
2014-09-11 2014-09-08 11.278 71,597 +497 0.25% 807,455
2014-09-10 2014-09-05 11.358 71,100 +3,724 0.24% 807,577
2014-09-08 2014-09-04 11.197 67,376 -745 0.23% 754,424
2014-09-03 2014-09-01 11.439 68,121 +6,083 0.23% 779,229
2014-09-01 2014-08-28 11.278 62,038 +6,207 0.21% 699,651
2014-08-29 2014-08-27 11.278 55,831 +21,600 0.19% 629,650
2014-08-27 2014-08-25 11.842 34,231 -2,731 0.12% 405,352
2014-08-26 2014-08-22 11.922 36,962 -5,214 0.13% 440,669
2014-08-21 2014-08-19 11.197 42,176 +7,448 0.15% 472,254
2014-08-19 2014-08-15 11.600 34,728 +1,987 0.12% 402,845
2014-08-18 2014-08-14 11.519 32,741 -993 0.12% 377,158
2014-08-13 2014-08-11 11.278 33,734 -745 0.12% 380,445
2014-07-30 2014-07-28 11.922 34,479 +993 0.12% 411,066
2014-07-28 2014-07-24 11.842 33,486 -621 0.12% 396,530
2014-07-25 2014-07-23 11.922 34,107 -2,979 0.12% 406,631
2014-07-21 2014-07-17 11.681 37,086 +1,719 0.13% 433,185
2014-07-16 2014-07-14 12.003 35,367 -2,483 0.12% 424,502
2014-07-03 2014-06-30 11.922 37,850 -744 0.13% 451,256
2014-06-27 2014-06-25 12.889 38,594 -1,242 0.14% 497,434
2014-06-26 2014-06-24 11.761 39,836 -6,207 0.14% 468,516
2014-06-17 2014-06-13 12.486 46,043 -186 0.16% 574,898
2014-06-12 2014-06-10 12.244 46,229 -1,241 0.16% 566,048
2014-05-26 2014-05-22 10.794 47,470 -311 0.17% 512,412
2014-05-13 2014-05-09 10.956 47,781 -3,724 0.17% 523,467
2014-05-12 2014-05-08 10.956 51,505 -1,241 0.18% 564,266
2014-04-30 2014-04-28 10.553 52,746 -3,724 0.19% 556,617
2014-04-29 2014-04-25 11.036 56,470 -745 0.20% 623,209
2014-04-28 2014-04-24 11.278 57,215 -2,483 0.20% 645,258
2014-04-25 2014-04-23 11.439 59,698 -5,214 0.21% 682,879
2014-04-16 2014-04-14 11.519 64,912 -409 0.23% 747,750
2014-03-28 2014-03-26 12.406 65,321 +744 0.23% 810,343
2014-03-24 2014-03-20 12.808 64,577 -2,482 0.23% 827,124
2014-03-21 2014-03-19 13.050 67,059 -3,414 0.24% 875,120
2014-03-20 2014-03-18 12.244 70,473 -3,228 0.25% 862,903
2014-03-19 2014-03-17 12.406 73,701 +3,228 0.26% 914,302
2014-03-17 2014-03-13 12.083 70,473 -1,241 0.25% 851,549
2014-03-14 2014-03-12 11.842 71,714 -1,490 0.25% 849,213
2014-03-11 2014-03-07 13.211 73,204 +1,241 0.26% 967,106
2014-03-07 2014-03-05 13.533 71,963 -993 0.25% 973,899
2014-03-06 2014-03-04 13.292 72,956 -4,965 0.26% 969,707
2014-03-04 2014-02-28 13.292 77,921 -1,490 0.28% 1,035,700
2014-02-28 2014-02-26 13.453 79,411 -1,241 0.28% 1,068,299
2014-02-26 2014-02-24 13.533 80,652 +248 0.28% 1,091,490
2014-02-25 2014-02-21 12.647 80,404 -9,931 0.28% 1,016,887
2014-02-21 2014-02-19 13.211 90,335 -2,483 0.32% 1,193,426
2014-02-20 2014-02-18 13.372 92,818 -6,455 0.33% 1,241,183
2014-02-18 2014-02-14 13.211 99,273 -1,052 0.35% 1,311,507
2014-02-17 2014-02-13 13.131 100,325 +2,731 0.35% 1,317,323
2014-02-14 2014-02-12 13.292 97,594 -745 0.34% 1,297,187
2014-02-12 2014-02-10 13.131 98,339 -2,483 0.35% 1,291,246
2014-02-10 2014-02-06 13.533 100,822 +1,211 0.36% 1,364,458
2014-02-06 2014-02-04 13.694 99,611 -621 0.35% 1,364,117
2014-02-05 2014-01-30 14.017 100,232 -1,738 0.35% 1,404,919
2014-02-04 2014-01-28 13.372 101,970 +745 0.36% 1,363,566
2014-01-29 2014-01-27 13.211 101,225 -5,959 0.36% 1,337,295
2014-01-27 2014-01-23 13.775 107,184 -3,736 0.38% 1,476,460
2014-01-23 2014-01-21 14.339 110,920 +6,207 0.39% 1,590,470
2014-01-22 2014-01-20 14.742 104,713 -2,967 0.37% 1,543,644
2014-01-21 2014-01-17 14.178 107,680 -4,966 0.38% 1,526,663
2014-01-20 2014-01-16 13.694 112,646 -2,483 0.40% 1,542,624
2014-01-14 2014-01-10 13.936 115,129 +12,414 0.41% 1,604,451
2014-01-13 2014-01-09 14.097 102,715 -17,627 0.36% 1,447,996
2014-01-10 2014-01-08 14.742 120,342 -311 0.42% 1,774,042
2014-01-09 2014-01-07 14.017 120,653 +8,938 0.43% 1,691,153
2014-01-08 2014-01-06 13.131 111,715 -186 0.39% 1,466,880
2014-01-07 2014-01-03 13.453 111,901 +2,483 0.39% 1,505,379
2014-01-06 2014-01-02 13.614 109,418 -1,242 0.39% 1,489,604
2014-01-03 2013-12-31 13.856 110,660 +3,724 0.39% 1,533,256
2014-01-02 2013-12-27 13.131 106,936 -1,241 0.38% 1,404,129
2013-12-30 2013-12-24 13.533 108,177 +17,131 0.38% 1,463,995
2013-12-27 2013-12-20 11.761 91,046 -5,214 0.32% 1,070,802
2013-12-23 2013-12-19 12.486 96,260 -11,672 0.34% 1,201,913
2013-12-20 2013-12-18 13.372 107,932 +8,690 0.38% 1,443,291
2013-12-19 2013-12-17 14.097 99,242 +13,903 0.35% 1,399,037
2013-12-18 2013-12-16 14.742 85,339 +2,731 0.30% 1,258,039
2013-12-17 2013-12-13 14.258 82,608 -16,882 0.29% 1,177,852
2013-12-16 2013-12-12 14.983 99,490 -19,164 0.35% 1,490,692
2013-12-13 2013-12-11 15.306 118,654 -8,460 0.42% 1,816,065
2013-12-12 2013-12-10 15.950 127,114 +41,462 0.45% 2,027,468
2013-12-11 2013-12-09 15.547 85,652 +21,175 0.30% 1,331,651
2013-12-10 2013-12-06 14.017 64,477 +45,490 0.23% 903,753
2013-12-09 2013-12-05 11.681 18,987 -12,910 0.07% 221,779
2013-12-06 2013-12-04 9.506 31,897 -7,697 0.11% 303,199
2013-12-05 2013-12-03 9.586 39,594 -5,710 0.14% 379,552
2013-12-03 2013-11-29 8.781 45,304 +4,221 0.16% 397,794
2013-11-29 2013-11-27 9.022 41,083 -5,711 0.15% 370,660
2013-11-26 2013-11-22 8.700 46,794 +4,960 0.17% 407,108
2013-11-25 2013-11-21 8.619 41,834 +12,165 0.15% 360,586
2013-11-21 2013-11-19 9.264 29,669 -12,702 0.10% 274,850
2013-11-20 2013-11-18 8.781 42,371 +11,172 0.15% 372,041
2013-11-19 2013-11-15 9.022 31,199 -993 0.11% 281,484
2013-11-15 2013-11-13 8.942 32,192 -3,724 0.11% 287,850
2013-11-14 2013-11-12 9.022 35,916 +683 0.13% 324,042
2013-11-13 2013-11-11 9.103 35,233 -4,966 0.12% 320,718
2013-11-12 2013-11-08 9.264 40,199 +3,228 0.14% 372,399
2013-11-08 2013-11-06 9.344 36,971 -1,614 0.13% 345,473
2013-11-07 2013-11-05 9.264 38,585 +1,241 0.14% 357,447
2013-11-06 2013-11-04 9.425 37,344 -2,979 0.13% 351,967
2013-11-05 2013-11-01 9.425 40,323 -2,235 0.14% 380,044
2013-11-01 2013-10-30 9.425 42,558 +1,931 0.15% 401,109
2013-10-31 2013-10-29 9.344 40,627 +1,489 0.14% 379,637
2013-10-30 2013-10-28 9.425 39,138 +994 0.14% 368,876
2013-10-29 2013-10-25 9.506 38,144 +4,468 0.13% 362,580
2013-10-28 2013-10-24 9.747 33,676 -2,482 0.12% 328,247
2013-10-25 2013-10-23 9.908 36,158 +3,227 0.13% 358,266
2013-10-23 2013-10-21 10.311 32,931 +12,662 0.12% 339,555
2013-10-22 2013-10-18 10.311 20,269 -11,420 0.07% 208,996
2013-10-18 2013-10-16 9.586 31,689 -2,011 0.11% 303,774
2013-10-17 2013-10-15 9.586 33,700 +5,701 0.12% 323,052
2013-10-16 2013-10-11 10.150 27,999 +8,441 0.10% 284,190
2013-10-15 2013-10-10 10.150 19,558 -248 0.07% 198,514
2013-10-11 2013-10-09 9.344 19,806 +1,986 0.07% 185,076
2013-10-10 2013-10-08 9.506 17,820 +3,724 0.06% 169,389
2013-10-09 2013-10-07 9.586 14,096 -19,862 0.05% 135,126
2013-10-08 2013-10-04 9.828 33,958 +7,392 0.12% 333,732
2013-10-07 2013-10-03 10.392 26,566 -496 0.09% 276,065
2013-10-03 2013-09-30 10.553 27,062 -3,228 0.10% 285,579
2013-10-02 2013-09-27 10.553 30,290 -248 0.11% 319,644
2013-09-30 2013-09-26 10.392 30,538 +8,441 0.11% 317,341
2013-09-26 2013-09-24 10.392 22,097 +7,697 0.08% 229,625
2013-09-25 2013-09-23 10.472 14,400 +12,414 0.05% 150,800
2013-09-24 2013-09-19 10.392 1,986 +1,986 0.01% 20,638
2013-09-19 2013-09-17 10.714 0 -23,589
2013-09-18 2013-09-16 8.781 23,589 -3,625 0.08% 207,125
2013-09-17 2013-09-13 8.619 27,214 -2,979 0.10% 234,570
2013-09-13 2013-09-11 8.539 30,193 +5,462 0.11% 257,815
2013-09-12 2013-09-10 8.539 24,731 +3,724 0.09% 211,175
2013-09-11 2013-09-09 8.619 21,007 -3,724 0.07% 181,069
2013-09-10 2013-09-06 8.539 24,731 -497 0.09% 211,175
2013-09-09 2013-09-05 8.619 25,228 -6,207 0.09% 217,451
2013-08-27 2013-08-23 8.217 31,435 +1,167 0.12% 258,291
2013-08-26 2013-08-22 8.297 30,268 -248 0.11% 251,140
2013-08-23 2013-08-21 8.539 30,516 +13,158 0.11% 260,573
2013-08-21 2013-08-19 9.344 17,358 +249 0.06% 162,201
2013-08-20 2013-08-16 9.344 17,109 -5,214 0.06% 159,874
2013-08-19 2013-08-15 9.425 22,323 +7,696 0.08% 210,394
2013-08-16 2013-08-13 9.103 14,627 +727 0.05% 133,146
2013-08-13 2013-08-09 9.747 13,900 -2,235 0.05% 135,486
2013-08-12 2013-08-08 9.667 16,135 -993 0.06% 155,972
2013-08-09 2013-08-07 8.378 17,128 -248 0.06% 143,495
2013-08-08 2013-08-06 8.297 17,376 -10 0.06% 144,173
2013-08-06 2013-08-02 8.458 17,386 -1,241 0.06% 147,057
2013-07-31 2013-07-29 9.103 18,627 -248 0.07% 169,557
2013-07-30 2013-07-26 9.022 18,875 -1,117 0.07% 170,294
2013-07-23 2013-07-19 8.539 19,992 -4,978 0.07% 170,709
2013-07-15 2013-07-11 8.781 24,970 -62 0.09% 219,250
2013-07-10 2013-07-08 8.700 25,032 +12,413 0.09% 217,778
2013-07-09 2013-07-05 8.861 12,619 +2,483 0.05% 111,818
2013-07-02 2013-06-27 9.425 10,136 -74 0.04% 95,532
2013-06-27 2013-06-25 9.586 10,210 +3,953 0.04% 97,874
2013-06-25 2013-06-21 10.150 6,257 -3,426 0.02% 63,509
2013-06-21 2013-06-19 9.989 9,683 -2,967 0.04% 96,722
2013-06-19 2013-06-17 8.942 12,650 +2,483 0.05% 113,112
2013-06-18 2013-06-14 8.297 10,167 +484 0.04% 84,358
2013-06-14 2013-06-11 9.747 9,683 -8,931 0.04% 94,382
2013-06-13 2013-06-10 9.667 18,614 +7,448 0.07% 179,935
2013-06-11 2013-06-07 7.331 11,166 -1,986 0.04% 81,853
2013-06-10 2013-06-06 6.847 13,152 -187 0.05% 90,055
2013-06-07 2013-06-05 6.928 13,339 +6,207 0.05% 92,410
2013-06-05 2013-06-03 6.847 7,132 +2,980 0.03% 48,834
2013-05-30 2013-05-28 6.767 4,152 -764 0.02% 28,095
2013-05-28 2013-05-24 6.525 4,916 -9 0.02% 32,077
2013-05-27 2013-05-23 6.525 4,925 -93 0.02% 32,136
2013-05-23 2013-05-21 6.364 5,018 -38 0.02% 31,934
2013-05-21 2013-05-16 6.525 5,056 +1,242 0.02% 32,990
2013-05-20 2013-05-15 6.444 3,814 -6 0.01% 24,579
2013-05-10 2013-05-08 6.686 3,820 -1,304 0.01% 25,541
2013-05-09 2013-05-07 6.606 5,124 -124 0.02% 33,847
2013-05-07 2013-05-03 6.525 5,248 +1,592 0.02% 34,243
2013-05-06 2013-05-02 6.686 3,656 +2,415 0.01% 24,444
2013-04-19 2013-04-17 6.686 1,241 +1,241 0.00% 8,297
2013-04-17 2013-04-15 6.606 0 -310
2013-04-02 2013-03-27 7.250 310 +294 0.00% 2,247
2013-03-28 2013-03-26 7.572 16 -103,490 0.00% 121
2013-03-27 2013-03-25 7.572 103,506 -9 0.40% 783,770
2013-03-26 2013-03-22 7.894 103,515 -434 0.40% 817,193
2013-03-25 2013-03-21 8.056 103,949 -4,097 0.40% 837,367
2013-03-22 2013-03-20 7.894 108,046 -1,592 0.42% 852,963
2013-03-21 2013-03-19 7.894 109,638 -1,729 0.43% 865,531
2013-03-20 2013-03-18 8.056 111,367 -794 0.43% 897,123
2013-03-19 2013-03-15 8.378 112,161 -6,530 0.44% 939,660
2013-03-18 2013-03-14 8.539 118,691 +6,139 0.46% 1,013,489
2013-03-15 2013-03-13 8.378 112,552 +186 0.44% 942,936
2013-03-14 2013-03-12 8.700 112,366 +4,090 0.44% 977,584
2013-03-13 2013-03-11 9.506 108,276 +14,090 0.42% 1,029,224
2013-03-12 2013-03-08 11.439 94,186 +615 0.37% 1,077,383
2013-03-11 2013-03-07 11.439 93,571 -497 0.36% 1,070,348
2013-03-07 2013-03-05 11.600 94,068 -3,526 0.36% 1,091,189
2013-03-06 2013-03-04 11.278 97,594 -235 0.38% 1,100,643
2013-03-04 2013-02-28 11.600 97,829 -584 0.38% 1,134,816
2013-02-27 2013-02-25 11.439 98,413 +4,345 0.38% 1,125,735
2013-02-26 2013-02-22 11.922 94,068 +2,483 0.36% 1,121,500
2013-02-25 2013-02-21 12.083 91,585 +124 0.36% 1,106,652
2013-02-18 2013-02-14 12.728 91,461 +621 0.35% 1,164,095
2013-02-14 2013-02-07 12.244 90,840 +617 0.35% 1,112,285
2013-02-05 2013-02-01 12.567 90,223 +1,242 0.35% 1,133,802
2013-02-04 2013-01-31 12.406 88,981 -1,291 0.35% 1,103,859
2013-01-31 2013-01-29 12.244 90,272 +1,862 0.35% 1,105,330
2013-01-30 2013-01-28 12.567 88,410 +620 0.34% 1,111,019
2013-01-25 2013-01-23 13.211 87,790 +621 0.34% 1,159,803
2013-01-24 2013-01-22 13.211 87,169 -2,483 0.34% 1,151,599
2013-01-21 2013-01-17 12.889 89,652 -745 0.35% 1,155,515
2013-01-17 2013-01-15 12.889 90,397 -620 0.35% 1,165,117
2013-01-16 2013-01-14 12.728 91,017 -1,862 0.35% 1,158,444
2013-01-14 2013-01-10 12.889 92,879 -3,507 0.36% 1,197,107
2013-01-11 2013-01-09 13.211 96,386 -186 0.37% 1,273,366
2013-01-10 2013-01-08 13.211 96,572 -9,932 0.37% 1,275,823
2013-01-09 2013-01-07 12.567 106,504 -111 0.41% 1,338,400
2013-01-08 2013-01-04 11.922 106,615 +1,862 0.41% 1,271,088
2013-01-07 2013-01-03 11.439 104,753 -801 0.41% 1,198,258
2013-01-04 2013-01-02 11.600 105,554 +3,104 0.41% 1,224,426
2013-01-03 2012-12-31 11.278 102,450 +1,862 0.40% 1,155,408
2013-01-02 2012-12-27 11.439 100,588 +8,069 0.39% 1,150,615
2012-12-28 2012-12-24 11.761 92,519 +372 0.36% 1,088,126
2012-12-27 2012-12-20 12.406 92,147 -9,832 0.36% 1,143,135
2012-12-20 2012-12-18 10.633 101,979 -6 0.40% 1,084,377
2012-12-12 2012-12-10 10.633 101,985 +5,586 0.40% 1,084,440
2012-12-11 2012-12-07 10.633 96,399 +1,856 0.37% 1,025,043
2012-12-10 2012-12-06 10.633 94,543 +311 0.37% 1,005,307
2012-12-06 2012-12-04 10.633 94,232 -333 0.37% 1,002,000
2012-11-29 2012-11-27 10.794 94,565 +3,141 0.37% 1,020,777
2012-11-28 2012-11-26 10.794 91,424 -621 0.35% 986,871
2012-11-27 2012-11-23 11.600 92,045 -124 0.36% 1,067,722
2012-11-26 2012-11-22 10.633 92,169 -5,462 0.36% 980,064
2012-11-23 2012-11-21 10.311 97,631 +6,207 0.38% 1,006,684
2012-11-16 2012-11-14 11.278 91,424 -1,738 0.35% 1,031,060
2012-11-14 2012-11-12 11.439 93,162 -3,240 0.36% 1,065,670
2012-11-13 2012-11-09 11.278 96,402 -1,862 0.37% 1,087,200
2012-11-12 2012-11-08 10.794 98,264 +1,490 0.38% 1,060,705
2012-11-09 2012-11-07 11.117 96,774 +521 0.38% 1,075,804
2012-11-07 2012-11-05 11.278 96,253 +4,966 0.37% 1,085,520
2012-11-02 2012-10-31 11.117 91,287 +93 0.35% 1,014,807
2012-11-01 2012-10-30 11.439 91,194 +3,190 0.35% 1,043,158
2012-10-31 2012-10-29 11.278 88,004 -2,172 0.34% 992,490
2012-07-30 2012-07-26 9.989 90,176 -621 0.35% 900,758
2012-07-24 2012-07-20 10.956 90,797 -1,241 0.35% 994,732
2012-07-19 2012-07-17 9.183 92,038 -1,862 0.36% 845,216
2012-07-18 2012-07-16 9.183 93,900 +3,103 0.36% 862,315
2012-07-05 2012-07-03 11.922 90,797 -1,961 0.35% 1,082,502
2012-06-29 2012-06-27 12.567 92,758 -5,822 0.36% 1,165,659
2012-06-26 2012-06-22 12.567 98,580 -25 0.38% 1,238,822
2012-06-25 2012-06-21 12.567 98,605 -37 0.38% 1,239,136
2012-06-22 2012-06-20 12.083 98,642 -621 0.38% 1,191,924
2012-06-20 2012-06-18 11.922 99,263 -1,490 0.39% 1,183,436
2012-06-14 2012-06-12 12.567 100,753 +4,134 0.39% 1,266,129
2012-06-13 2012-06-11 12.406 96,619 +62 0.37% 1,198,612
2012-06-12 2012-06-08 12.728 96,557 +1,862 0.37% 1,228,956
2012-06-08 2012-06-06 13.050 94,695 -2,048 0.37% 1,235,770
2012-06-06 2012-06-04 12.567 96,743 -31 0.38% 1,215,737
2012-06-04 2012-05-31 12.889 96,774 -745 0.38% 1,247,309
2012-05-30 2012-05-28 13.533 97,519 -732 0.38% 1,319,757
2012-05-29 2012-05-25 13.050 98,251 -1,242 0.38% 1,282,176
2012-05-28 2012-05-24 12.728 99,493 -248 0.39% 1,266,325
2012-05-25 2012-05-23 12.728 99,741 +1,974 0.39% 1,269,481
2012-05-24 2012-05-22 13.050 97,767 -4,134 0.38% 1,275,859
2012-05-21 2012-05-17 13.050 101,901 -621 0.40% 1,329,808
2012-05-18 2012-05-16 12.889 102,522 +4,146 0.40% 1,321,395
2012-05-16 2012-05-14 13.372 98,376 +4,482 0.38% 1,315,506
2012-04-30 2012-04-26 14.661 93,894 -13 0.36% 1,376,590
2012-04-26 2012-04-24 14.017 93,907 +2,111 0.36% 1,316,263
2012-04-24 2012-04-20 14.500 91,796 -6,207 0.36% 1,331,042
2012-04-23 2012-04-19 14.822 98,003 -1,862 0.38% 1,452,622
2012-04-20 2012-04-18 14.178 99,865 +558 0.39% 1,415,864
2012-04-13 2012-04-11 13.856 99,307 -62 0.39% 1,375,954
2012-04-11 2012-04-05 14.339 99,369 +621 0.39% 1,424,841
2012-04-03 2012-03-30 13.856 98,748 +1,862 0.38% 1,368,208
2012-04-02 2012-03-29 13.856 96,886 +310 0.38% 1,342,409
2012-03-27 2012-03-23 14.500 96,576 -3,724 0.37% 1,400,352
2012-03-20 2012-03-16 15.306 100,300 -310 0.39% 1,535,147
2012-03-19 2012-03-15 15.628 100,610 -25 0.39% 1,572,311
2012-03-15 2012-03-13 15.467 100,635 +3,104 0.39% 1,556,488
2012-03-14 2012-03-12 15.306 97,531 +124 0.38% 1,492,766
2012-03-13 2012-03-09 15.628 97,407 +372 0.38% 1,522,255
2012-03-12 2012-03-08 15.467 97,035 +323 0.38% 1,500,808
2012-03-08 2012-03-06 15.467 96,712 -472 0.38% 1,495,812
2012-03-07 2012-03-05 16.272 97,184 -621 0.38% 1,581,400
2012-03-05 2012-03-01 16.111 97,805 +621 0.38% 1,575,747
2012-03-01 2012-02-28 16.433 97,184 -4,965 0.38% 1,597,057
2012-02-29 2012-02-27 16.433 102,149 -3,476 0.40% 1,678,649
2012-02-27 2012-02-23 16.756 105,625 -62 0.41% 1,769,806
2012-02-24 2012-02-22 16.756 105,687 +620 0.41% 1,770,844
2012-02-23 2012-02-21 16.272 105,067 -248 0.41% 1,709,674
2012-02-22 2012-02-20 16.594 105,315 -422 0.41% 1,747,644
2012-02-21 2012-02-17 16.272 105,737 +6,679 0.41% 1,720,576
2012-02-17 2012-02-15 16.594 99,058 -1,862 0.38% 1,643,812
2012-02-15 2012-02-13 16.433 100,920 +186 0.39% 1,658,452
2012-02-14 2012-02-10 16.594 100,734 -5,586 0.39% 1,671,625
2012-02-13 2012-02-09 17.078 106,320 +1,924 0.41% 1,815,709
2012-02-10 2012-02-08 17.561 104,396 -2,049 0.41% 1,833,310
2012-02-09 2012-02-07 15.306 106,445 -496 0.41% 1,629,200
2012-02-08 2012-02-06 15.467 106,941 -1,955 0.41% 1,654,021
2012-02-06 2012-02-02 14.983 108,896 -807 0.42% 1,631,625
2012-02-02 2012-01-31 14.500 109,703 -75 0.43% 1,590,693
2012-02-01 2012-01-30 14.178 109,778 -1,247 0.43% 1,556,408
2012-01-31 2012-01-27 14.822 111,025 -807 0.43% 1,645,637
2012-01-30 2012-01-26 14.983 111,832 +186 0.43% 1,675,616
2012-01-27 2012-01-20 14.661 111,646 +497 0.43% 1,636,854
2012-01-20 2012-01-18 14.017 111,149 +1,862 0.43% 1,557,938
2012-01-18 2012-01-16 13.533 109,287 -3,700 0.42% 1,479,017
2012-01-17 2012-01-13 14.178 112,987 +807 0.44% 1,601,905
2012-01-16 2012-01-12 14.178 112,180 +1,180 0.44% 1,590,463
2012-01-13 2012-01-11 14.017 111,000 +173 0.43% 1,555,850
2012-01-11 2012-01-09 13.856 110,827 +497 0.43% 1,535,570
2011-12-30 2011-12-28 13.533 110,330 +248 0.43% 1,493,133
2011-12-23 2011-12-21 13.372 110,082 +124 0.43% 1,472,041
2011-12-15 2011-12-13 14.500 109,958 +1,924 0.43% 1,594,391
2011-12-13 2011-12-09 15.306 108,034 -744 0.42% 1,653,520
2011-12-08 2011-12-06 15.628 108,778 +5,710 0.42% 1,699,958
2011-12-07 2011-12-05 15.144 103,068 +3,724 0.40% 1,560,908
2011-12-06 2011-12-02 15.467 99,344 +1,242 0.39% 1,536,521
2011-12-05 2011-12-01 15.628 98,102 -1,242 0.38% 1,533,116
2011-12-02 2011-11-30 15.789 99,344 +1,366 0.39% 1,568,531
2011-12-01 2011-11-29 17.078 97,978 +7,684 0.38% 1,673,247
2011-11-30 2011-11-28 16.111 90,294 +1,241 0.35% 1,454,737
2011-11-29 2011-11-25 15.950 89,053 -3,352 0.35% 1,420,395
2011-11-28 2011-11-24 16.272 92,405 -21,730 0.36% 1,503,635
2011-11-25 2011-11-23 14.017 114,135 +621 0.44% 1,599,792
2011-11-24 2011-11-22 14.017 113,514 +2,110 0.44% 1,591,088
2011-11-18 2011-11-16 14.983 111,404 -621 0.43% 1,669,203
2011-11-17 2011-11-15 14.983 112,025 +1,738 0.43% 1,678,508
2011-11-16 2011-11-14 15.628 110,287 -1,427 0.43% 1,723,541
2011-11-15 2011-11-11 12.889 111,714 +1,862 0.43% 1,439,869
2011-11-10 2011-11-08 12.728 109,852 +1,241 0.43% 1,398,172
2011-11-08 2011-11-04 13.050 108,611 -1,030 0.42% 1,417,374
2011-11-04 2011-11-02 12.889 109,641 -404 0.43% 1,413,151
2011-11-01 2011-10-28 13.211 110,045 -62 0.43% 1,453,817
2011-10-31 2011-10-27 13.211 110,107 +1,738 0.43% 1,454,636
2011-10-21 2011-10-19 12.567 108,369 -620 0.42% 1,361,837
2011-10-20 2011-10-18 12.567 108,989 -3,104 0.42% 1,369,628
2011-10-19 2011-10-17 13.050 112,093 -745 0.43% 1,462,814
2011-10-18 2011-10-14 12.083 112,838 -993 0.44% 1,363,459
2011-10-13 2011-10-11 12.083 113,831 +621 0.44% 1,375,458
2011-10-11 2011-10-07 11.600 113,210 -621 0.44% 1,313,236
2011-10-04 2011-09-30 12.244 113,831 +3,104 0.44% 1,393,797
2011-10-03 2011-09-28 13.050 110,727 +12 0.43% 1,444,987
2011-09-28 2011-09-26 10.150 110,715 +1,763 0.43% 1,123,757
2011-09-27 2011-09-23 11.600 108,952 -2,011 0.42% 1,263,843
2011-09-26 2011-09-22 11.922 110,963 +1,465 0.43% 1,322,926
2011-09-12 2011-09-08 14.983 109,498 +1,365 0.42% 1,640,645
2011-09-08 2011-09-06 14.661 108,133 -571 0.42% 1,585,350
2011-09-07 2011-09-05 14.661 108,704 -621 0.42% 1,593,721
2011-09-06 2011-09-02 14.983 109,325 -620 0.42% 1,638,053
2011-09-05 2011-09-01 15.144 109,945 -621 0.43% 1,665,056
2011-09-01 2011-08-30 14.339 110,566 -6,828 0.43% 1,585,394
2011-08-31 2011-08-29 14.339 117,394 -5,275 0.46% 1,683,300
2011-08-30 2011-08-26 14.500 122,669 -1,862 0.48% 1,778,700
2011-08-29 2011-08-25 14.500 124,531 -1,863 0.48% 1,805,699
2011-08-26 2011-08-24 14.339 126,394 +559 0.49% 1,812,350
2011-08-25 2011-08-23 14.339 125,835 +11,048 0.49% 1,804,334
2011-08-24 2011-08-22 14.339 114,787 -642 0.45% 1,645,918
2011-06-24 2011-06-22 18.850 115,429 -1,043 0.45% 2,175,837
2011-06-23 2011-06-21 16.272 116,472 -1,241 0.45% 1,895,258
2011-06-22 2011-06-20 15.467 117,713 -621 0.46% 1,820,628
2011-06-21 2011-06-17 15.467 118,334 +292 0.46% 1,830,233
2011-06-20 2011-06-16 16.272 118,042 -310 0.46% 1,920,806
2011-06-16 2011-06-14 16.917 118,352 +1,862 0.46% 2,002,121
2011-06-15 2011-06-13 17.722 116,490 +248 0.45% 2,064,462
2011-06-13 2011-06-09 18.044 116,242 -248 0.45% 2,097,522
2011-06-08 2011-06-03 19.817 116,490 +335 0.45% 2,308,443
2011-06-03 2011-06-01 20.461 116,155 -62 0.45% 2,376,660
2011-05-31 2011-05-27 19.978 116,217 -2,545 0.45% 2,321,757
2011-05-30 2011-05-26 20.622 118,762 -1,800 0.46% 2,449,136
2011-05-26 2011-05-24 19.656 120,562 -310 0.47% 2,369,713
2011-05-24 2011-05-20 20.622 120,872 -3,104 0.47% 2,492,649
2011-05-23 2011-05-19 19.978 123,976 -31 0.48% 2,476,765
2011-05-20 2011-05-18 20.139 124,007 +112 0.48% 2,497,363
2011-05-19 2011-05-17 19.656 123,895 -683 0.48% 2,435,225
2011-05-18 2011-05-16 19.817 124,578 +2,297 0.48% 2,468,721
2011-05-13 2011-05-11 21.106 122,281 -994 0.47% 2,580,808
2011-05-11 2011-05-06 21.106 123,275 +4,693 0.48% 2,601,787
2011-05-06 2011-05-04 21.267 118,582 +707 0.46% 2,521,844
2011-05-05 2011-05-03 21.428 117,875 +3,600 0.46% 2,525,799
2011-05-04 2011-04-29 21.750 114,275 +621 0.44% 2,485,481
2011-05-03 2011-04-28 21.750 113,654 +224 0.44% 2,471,974
2011-04-29 2011-04-27 21.911 113,430 +620 0.44% 2,485,377
2011-04-28 2011-04-26 22.233 112,810 +124 0.44% 2,508,142
2011-04-27 2011-04-21 22.717 112,686 -4,034 0.44% 2,559,850
2011-04-26 2011-04-20 22.878 116,720 +1,564 0.45% 2,670,294
2011-04-21 2011-04-19 22.394 115,156 -856 0.45% 2,578,855
2011-04-20 2011-04-18 22.556 116,012 +1,241 0.45% 2,616,715
2011-04-19 2011-04-15 22.717 114,771 -6,455 0.45% 2,607,215
2011-04-18 2011-04-14 22.233 121,226 +782 0.47% 2,695,258
2011-04-14 2011-04-12 21.750 120,444 +1,862 0.47% 2,619,657
2011-04-13 2011-04-11 22.072 118,582 -3,724 0.46% 2,617,368
2011-04-12 2011-04-08 22.394 122,306 -9,186 0.47% 2,738,975
2011-04-11 2011-04-07 22.072 131,492 -311 0.51% 2,902,321
2011-04-08 2011-04-06 22.072 131,803 +11,843 0.51% 2,909,185
2011-04-07 2011-04-04 21.911 119,960 +1,862 0.47% 2,628,457
2011-04-06 2011-04-01 21.589 118,098 -1,055 0.46% 2,549,605
2011-04-04 2011-03-31 21.589 119,153 +2,619 0.46% 2,572,381
2011-04-01 2011-03-30 21.589 116,534 +1,862 0.45% 2,515,840
2011-03-30 2011-03-28 21.750 114,672 -372 0.44% 2,494,116
2011-03-29 2011-03-25 22.072 115,044 -1,490 0.45% 2,539,277
2011-03-28 2011-03-24 22.072 116,534 -3,314 0.45% 2,572,164
2011-03-24 2011-03-22 21.589 119,848 +3,103 0.46% 2,587,385
2011-03-23 2011-03-21 21.911 116,745 +1,241 0.45% 2,558,013
2011-03-22 2011-03-18 21.750 115,504 +1,366 0.45% 2,512,212
2011-03-21 2011-03-17 21.589 114,138 +2,483 0.44% 2,464,113
2011-03-18 2011-03-16 22.233 111,655 +583 0.43% 2,482,463
2011-03-17 2011-03-15 21.589 111,072 -5,400 0.43% 2,397,921
2011-03-16 2011-03-14 22.233 116,472 -39,016 0.45% 2,589,561
2011-03-14 2011-03-10 22.878 155,488 +310 0.60% 3,557,220
2011-03-11 2011-03-09 22.878 155,178 +472 0.60% 3,550,128
2011-03-10 2011-03-08 23.361 154,706 +10,204 0.60% 3,614,104
2011-03-09 2011-03-07 24.006 144,502 +1,241 0.56% 3,468,851
2011-03-08 2011-03-04 23.683 143,261 -1,924 0.56% 3,392,898
2011-03-07 2011-03-03 23.522 145,185 -2,234 0.56% 3,415,074
2011-03-04 2011-03-02 23.039 147,419 -2,483 0.57% 3,396,370
2011-03-03 2011-03-01 23.200 149,902 -8,069 0.58% 3,477,726
2011-03-02 2011-02-28 22.556 157,971 +1,862 0.61% 3,563,124
2011-03-01 2011-02-25 22.072 156,109 +869 0.61% 3,445,673
2011-02-28 2011-02-24 21.911 155,240 +621 0.60% 3,401,481
2011-02-24 2011-02-22 22.072 154,619 +856 0.60% 3,412,785
2011-02-23 2011-02-21 22.717 153,763 -9,248 0.60% 3,492,983
2011-02-22 2011-02-18 22.233 163,011 -4,966 0.63% 3,624,278
2011-02-21 2011-02-17 21.589 167,977 +224 0.65% 3,626,437
2011-02-18 2011-02-16 21.911 167,753 -17,119 0.65% 3,675,655
2011-02-17 2011-02-15 21.750 184,872 -6,455 0.72% 4,020,966
2011-02-16 2011-02-14 22.072 191,327 +1,614 0.75% 4,223,012
2011-02-15 2011-02-11 21.911 189,713 +385 0.74% 4,156,823
2011-02-14 2011-02-10 21.911 189,328 +2,482 0.74% 4,148,387
2011-02-11 2011-02-09 21.911 186,846 +1,242 0.73% 4,094,003
2011-02-09 2011-02-07 22.394 185,604 +2,483 0.73% 4,156,498
2011-02-08 2011-02-02 23.039 183,121 +5,635 0.72% 4,218,904
2011-02-07 2011-01-31 22.072 177,486 +558 0.69% 3,917,510
2011-02-01 2011-01-28 22.556 176,928 +2,061 0.74% 3,990,709
2011-01-31 2011-01-27 22.717 174,867 +621 0.73% 3,972,395
2011-01-28 2011-01-26 22.717 174,246 +3,538 0.73% 3,958,288
2011-01-27 2011-01-25 23.039 170,708 +248 0.71% 3,932,923
2011-01-26 2011-01-24 22.878 170,460 +236 0.71% 3,899,746
2011-01-25 2011-01-21 23.522 170,224 -248 0.71% 4,004,047
2011-01-24 2011-01-20 24.972 170,472 +14,511 0.71% 4,257,065
2011-01-21 2011-01-19 24.811 155,961 -9,937 0.65% 3,869,566
2011-01-20 2011-01-18 23.522 165,898 +12,203 0.69% 3,902,290
2011-01-18 2011-01-14 22.878 153,695 -2,669 0.64% 3,516,200
2011-01-17 2011-01-13 22.878 156,364 +4,593 0.65% 3,577,261
2011-01-14 2011-01-12 23.200 151,771 +6,815 0.63% 3,521,087
2011-01-13 2011-01-11 24.328 144,956 -1,117 0.61% 3,526,457
2011-01-12 2011-01-10 22.878 146,073 -1,738 0.61% 3,341,826
2011-01-11 2011-01-07 22.717 147,811 -372 0.62% 3,357,773
2011-01-10 2011-01-06 22.556 148,183 +1,241 0.62% 3,342,350
2011-01-07 2011-01-05 23.039 146,942 +6,083 0.61% 3,385,380
2011-01-06 2011-01-04 23.361 140,859 -6,505 0.59% 3,290,623
2011-01-05 2011-01-03 22.233 147,364 -621 0.62% 3,276,393
2011-01-04 2010-12-31 21.428 147,985 +621 0.62% 3,170,990
2011-01-03 2010-12-29 21.589 147,364 +621 0.62% 3,181,425
2010-12-30 2010-12-28 21.106 146,743 -1,552 0.61% 3,097,093
2010-12-29 2010-12-24 21.428 148,295 +794 0.62% 3,177,632
2010-12-28 2010-12-22 21.428 147,501 +1,031 0.62% 3,160,619
2010-12-23 2010-12-21 21.750 146,470 -224 0.61% 3,185,722
2010-12-22 2010-12-20 21.428 146,694 -1,055 0.61% 3,143,326
2010-12-20 2010-12-16 22.072 147,749 -1,179 0.62% 3,261,149
2010-12-17 2010-12-15 22.394 148,928 -373 0.62% 3,335,160
2010-12-16 2010-12-14 22.556 149,301 -6,331 0.62% 3,367,567
2010-12-15 2010-12-13 22.072 155,632 -397 0.66% 3,435,144
2010-12-14 2010-12-10 22.072 156,029 -1,862 0.66% 3,443,907
2010-12-13 2010-12-09 22.233 157,891 -627 0.67% 3,510,443
2010-12-10 2010-12-08 22.394 158,518 -1,241 0.67% 3,549,923
2010-12-09 2010-12-07 22.394 159,759 +2,482 0.68% 3,577,714
2010-12-08 2010-12-06 22.233 157,277 +4,283 0.67% 3,496,792
2010-12-07 2010-12-03 23.039 152,994 +3,104 0.65% 3,524,812
2010-12-06 2010-12-02 23.522 149,890 +1,241 0.63% 3,525,746
2010-12-03 2010-12-01 23.361 148,649 +1,862 0.63% 3,472,606
2010-12-02 2010-11-30 23.522 146,787 +7,998 0.62% 3,452,756
2010-12-01 2010-11-29 25.456 138,789 -311 0.59% 3,532,951
2010-11-30 2010-11-26 24.650 139,100 -7,349 0.59% 3,428,815
2010-11-26 2010-11-24 22.072 146,449 +621 0.62% 3,232,455
2010-11-25 2010-11-23 21.911 145,828 -410 0.62% 3,195,254
2010-11-24 2010-11-22 22.556 146,238 -2,085 0.62% 3,298,479
2010-11-23 2010-11-19 22.556 148,323 -1,930 0.63% 3,345,508
2010-11-22 2010-11-18 22.072 150,253 +2,172 0.64% 3,316,418
2010-11-19 2010-11-17 21.750 148,081 -62 0.63% 3,220,762
2010-11-18 2010-11-16 22.233 148,143 -435 0.63% 3,293,713
2010-11-17 2010-11-15 22.556 148,578 +994 0.63% 3,351,259
2010-11-16 2010-11-12 22.878 147,584 -6,642 0.62% 3,376,394
2010-11-15 2010-11-11 23.522 154,226 +1,242 0.65% 3,627,738
2010-11-12 2010-11-10 23.039 152,984 +372 0.65% 3,524,581
2010-11-11 2010-11-09 23.361 152,612 +621 0.65% 3,565,186
2010-11-10 2010-11-08 23.844 151,991 +124 0.64% 3,624,141
2010-11-09 2010-11-05 23.683 151,867 -1,366 0.64% 3,596,717
2010-11-08 2010-11-04 23.844 153,233 +1,242 0.65% 3,653,756
2010-11-05 2010-11-03 23.683 151,991 -3,687 0.64% 3,599,654
2010-11-04 2010-11-02 23.522 155,678 +583 0.66% 3,661,893
2010-11-03 2010-11-01 23.200 155,095 +4,010 0.66% 3,598,204
2010-11-02 2010-10-29 23.039 151,085 -186 0.64% 3,480,831
2010-11-01 2010-10-28 23.683 151,271 +32,462 0.64% 3,582,602
2010-10-29 2010-10-27 22.556 118,809 +1,229 0.50% 2,679,803
2010-10-28 2010-10-26 22.878 117,580 -993 0.50% 2,689,969
2010-10-27 2010-10-25 23.361 118,573 +2,160 0.50% 2,769,997
2010-10-26 2010-10-22 23.522 116,413 +7,051 0.49% 2,738,292
2010-10-25 2010-10-21 23.844 109,362 -7,436 0.46% 2,607,676
2010-10-22 2010-10-20 21.428 116,798 -931 0.49% 2,502,722
2010-10-21 2010-10-19 21.911 117,729 +3,165 0.50% 2,579,573
2010-10-20 2010-10-18 22.072 114,564 -2,483 0.48% 2,528,682
2010-10-19 2010-10-15 21.589 117,047 +931 0.50% 2,526,915
2010-10-18 2010-10-14 22.878 116,116 +4,035 0.49% 2,656,476
2010-10-15 2010-10-13 23.522 112,081 +310 0.47% 2,636,394
2010-10-14 2010-10-12 24.167 111,771 -124 0.47% 2,701,132
2010-10-13 2010-10-11 24.811 111,895 +795 0.47% 2,776,239
2010-10-12 2010-10-08 24.489 111,100 +4,214 0.47% 2,720,716
2010-10-11 2010-10-07 24.811 106,886 +2,098 0.45% 2,651,960
2010-10-08 2010-10-06 25.294 104,788 +3,228 0.44% 2,650,554
2010-10-07 2010-10-05 26.261 101,560 +3,960 0.43% 2,667,078
2010-10-06 2010-10-04 27.389 97,600 +8,304 0.41% 2,673,156
2010-10-05 2010-09-30 24.811 89,296 +1,925 0.38% 2,215,533
2010-10-04 2010-09-29 25.617 87,371 -311 0.37% 2,238,154
2010-09-30 2010-09-28 24.167 87,682 -1,117 0.37% 2,118,982
2010-09-29 2010-09-27 25.456 88,799 -1,937 0.38% 2,260,428
2010-09-28 2010-09-24 24.972 90,736 -806 0.38% 2,265,880
2010-09-27 2010-09-22 24.972 91,542 +3,103 0.39% 2,286,007
2010-09-24 2010-09-21 25.939 88,439 +4,332 0.37% 2,294,009
2010-09-22 2010-09-20 23.200 84,107 -7,740 0.36% 1,951,282
2010-09-21 2010-09-17 28.517 91,847 +17,969 0.39% 2,619,170
2010-09-20 2010-09-16 28.033 73,878 -8,503 0.31% 2,071,047
2010-09-17 2010-09-15 13.050 82,381 -3,252 0.35% 1,075,072
2010-09-16 2010-09-14 13.211 85,633 -8,045 0.36% 1,131,307
2010-09-15 2010-09-13 13.050 93,678 -4,965 0.40% 1,222,498
2010-09-10 2010-09-08 12.728 98,643 -1,241 0.42% 1,255,506
2010-09-09 2010-09-07 12.728 99,884 -2,483 0.42% 1,271,301
2010-09-08 2010-09-06 12.889 102,367 +385 0.43% 1,319,397
2010-09-07 2010-09-03 13.211 101,982 +136 0.43% 1,347,296
2010-09-03 2010-09-01 12.406 101,846 +2,483 0.43% 1,263,456
2010-09-02 2010-08-31 12.406 99,363 -584 0.42% 1,232,653
2010-08-24 2010-08-20 12.728 99,947 -124 0.42% 1,272,103
2010-08-18 2010-08-16 12.889 100,071 -372 0.42% 1,289,804
2010-08-17 2010-08-13 13.050 100,443 -323 0.43% 1,310,781
2010-08-16 2010-08-12 13.372 100,766 +3,873 0.43% 1,347,465
2010-08-05 2010-08-03 13.211 96,893 +1,180 0.41% 1,280,064
2010-08-04 2010-08-02 13.211 95,713 +310 0.41% 1,264,475
2010-08-02 2010-07-29 13.533 95,403 -3,104 0.40% 1,291,121
2010-07-30 2010-07-28 13.533 98,507 +3,104 0.42% 1,333,128
2010-07-27 2010-07-23 13.533 95,403 +62 0.40% 1,291,121
2010-07-26 2010-07-22 13.856 95,341 -6,443 0.40% 1,321,003
2010-07-21 2010-07-19 14.661 101,784 +1,862 0.43% 1,492,267
2010-07-19 2010-07-15 14.822 99,922 -372 0.42% 1,481,066
2010-07-16 2010-07-14 14.661 100,294 -155 0.42% 1,470,421
2010-07-14 2010-07-12 15.144 100,449 -1,875 0.43% 1,521,244
2010-07-13 2010-07-09 15.306 102,324 -3,724 0.43% 1,566,126
2010-07-12 2010-07-08 15.144 106,048 -1,241 0.45% 1,606,038
2010-07-07 2010-07-05 14.661 107,289 +3,103 0.45% 1,572,976
2010-07-06 2010-07-02 14.983 104,186 +186 0.44% 1,561,054
2010-07-02 2010-06-29 15.306 104,000 +1,552 0.44% 1,591,778
2010-06-30 2010-06-28 15.789 102,448 +1,862 0.43% 1,617,540
2010-06-29 2010-06-25 16.111 100,586 +7,821 0.43% 1,620,552
2010-06-28 2010-06-24 16.756 92,765 +4,072 0.39% 1,554,329
2010-06-24 2010-06-22 16.756 88,693 -621 0.38% 1,486,100
2010-06-22 2010-06-18 17.400 89,314 +2,992 0.38% 1,554,064
2010-06-11 2010-06-09 15.789 86,322 -1,862 0.37% 1,362,928
2010-06-10 2010-06-08 15.306 88,184 +595 0.37% 1,349,705
2010-06-09 2010-06-07 15.467 87,589 +1,304 0.37% 1,354,710
2010-06-08 2010-06-04 16.111 86,285 -1,738 0.37% 1,390,147
2010-06-07 2010-06-03 16.111 88,023 +496 0.37% 1,418,148
2010-06-02 2010-05-31 15.628 87,527 +311 0.37% 1,367,853
2010-06-01 2010-05-28 15.950 87,216 +2,731 0.37% 1,391,095
2010-05-31 2010-05-27 15.950 84,485 -621 0.36% 1,347,536
2010-05-28 2010-05-26 15.306 85,106 +3,265 0.36% 1,302,595
2010-05-27 2010-05-25 16.756 81,841 -1,241 0.35% 1,371,291
2010-05-26 2010-05-24 17.561 83,082 -1,242 0.35% 1,459,012
2010-05-25 2010-05-20 16.433 84,324 +745 0.36% 1,385,724
2010-05-24 2010-05-19 17.561 83,579 -248 0.35% 1,467,740
2010-05-20 2010-05-18 17.722 83,827 +6,207 0.35% 1,485,601
2010-05-19 2010-05-17 17.722 77,620 +1,148 0.33% 1,375,599
2010-05-18 2010-05-14 18.044 76,472 +3,625 0.32% 1,379,895
2010-05-17 2010-05-13 18.367 72,847 +2,197 0.31% 1,337,957
2010-05-14 2010-05-12 18.206 70,650 +10,241 0.30% 1,286,222
2010-05-12 2010-05-10 19.817 60,409 +224 0.26% 1,197,105
2010-05-10 2010-05-06 19.656 60,185 +1,862 0.25% 1,182,970
2010-05-06 2010-05-04 22.233 58,323 -1,490 0.25% 1,296,715
2010-04-30 2010-04-28 22.233 59,813 -186 0.25% 1,329,842
2010-04-29 2010-04-27 22.556 59,999 -621 0.25% 1,353,311
2010-04-27 2010-04-23 22.878 60,620 -2,445 0.26% 1,386,851
2010-04-23 2010-04-21 23.361 63,065 +3,103 0.27% 1,473,268
2010-04-21 2010-04-19 23.039 59,962 +2,483 0.25% 1,381,458
2010-04-19 2010-04-15 24.489 57,479 -1,912 0.24% 1,407,597
2010-04-16 2010-04-14 25.294 59,391 -1,105 0.25% 1,502,262
2010-04-15 2010-04-13 23.683 60,496 +3,849 0.26% 1,432,747
2010-04-14 2010-04-12 22.556 56,647 +807 0.24% 1,277,705
2010-04-13 2010-04-09 23.039 55,840 +1,117 0.24% 1,286,492
2010-04-12 2010-04-08 21.911 54,723 -993 0.23% 1,199,042
2010-04-09 2010-04-07 22.394 55,716 +1,415 0.24% 1,247,729
2010-04-08 2010-04-01 23.200 54,301 -186 0.23% 1,259,783
2010-04-07 2010-03-31 23.361 54,487 +2,762 0.23% 1,272,877
2010-04-01 2010-03-30 23.683 51,725 +1,986 0.22% 1,225,020
2010-03-31 2010-03-29 23.361 49,739 +2,359 0.21% 1,161,958
2010-03-29 2010-03-25 24.167 47,380 +620 0.20% 1,145,017
2010-03-26 2010-03-24 24.811 46,760 +621 0.20% 1,160,168
2010-03-25 2010-03-23 25.133 46,139 +2,855 0.20% 1,159,627
2010-03-19 2010-03-17 25.778 43,284 +373 0.18% 1,115,765
2010-03-11 2010-03-09 26.100 42,911 +931 0.18% 1,119,977
2010-03-09 2010-03-05 25.778 41,980 +186 0.18% 1,082,151
2010-03-04 2010-03-02 26.422 41,794 +273 0.18% 1,104,290
2010-03-03 2010-03-01 26.261 41,521 +497 0.18% 1,090,388
2010-03-02 2010-02-26 26.906 41,024 -249 0.17% 1,103,774
2010-02-24 2010-02-22 26.744 41,273 +311 0.17% 1,103,823
2010-02-22 2010-02-18 27.067 40,962 -373 0.17% 1,108,705
2010-02-17 2010-02-11 27.067 41,335 +25 0.17% 1,118,801
2010-02-11 2010-02-09 27.550 41,310 -807 0.17% 1,138,090
2010-02-09 2010-02-05 27.550 42,117 -372 0.18% 1,160,323
2010-02-05 2010-02-03 28.033 42,489 +620 0.18% 1,191,108
2010-02-02 2010-01-29 27.067 41,869 -124 0.18% 1,133,254
2010-02-01 2010-01-28 27.872 41,993 +621 0.18% 1,170,438
2010-01-29 2010-01-27 27.711 41,372 -186 0.18% 1,146,464
2010-01-27 2010-01-25 28.839 41,558 +1,241 0.18% 1,198,487
2010-01-15 2010-01-13 31.256 40,317 +248 0.17% 1,260,130
2010-01-13 2010-01-11 31.417 40,069 -62 0.17% 1,258,834
2010-01-06 2010-01-04 31.417 40,131 +62 0.17% 1,260,782
2009-12-21 2009-12-17 31.417 40,069 +745 0.17% 1,258,834
2009-12-18 2009-12-16 32.544 39,324 -496 0.17% 1,279,778
2009-12-17 2009-12-15 32.544 39,820 -838 0.17% 1,295,920
2009-12-16 2009-12-14 32.222 40,658 -1,552 0.17% 1,310,091
2009-12-14 2009-12-10 33.672 42,210 -1,117 0.18% 1,421,304
2009-12-10 2009-12-08 33.833 43,327 -14,450 0.18% 1,465,897
2009-12-09 2009-12-07 32.544 57,777 -12 0.24% 1,880,320
2009-12-08 2009-12-04 31.900 57,789 -621 0.24% 1,843,469
2009-12-07 2009-12-03 32.383 58,410 +2,048 0.25% 1,891,510
2009-12-03 2009-12-01 30.450 56,362 -869 0.24% 1,716,223
2009-12-02 2009-11-30 31.256 57,231 +12,414 0.24% 1,788,787
2009-11-30 2009-11-26 35.444 44,817 -335 0.19% 1,588,514
2009-11-27 2009-11-25 36.089 45,152 -62 0.19% 1,629,486
2009-11-26 2009-11-24 36.250 45,214 -807 0.19% 1,639,007
2009-11-25 2009-11-23 36.089 46,021 -683 0.19% 1,660,847
2009-11-24 2009-11-20 38.183 46,704 -1,700 0.20% 1,783,314
2009-11-18 2009-11-16 35.444 48,404 -1,726 0.20% 1,715,653
2009-11-17 2009-11-13 35.444 50,130 +248 0.21% 1,776,830
2009-11-16 2009-11-12 35.122 49,882 +1,552 0.21% 1,751,967
2009-11-13 2009-11-11 35.928 48,330 +186 0.20% 1,736,389
2009-11-12 2009-11-10 35.928 48,144 +124 0.20% 1,729,707
2009-11-11 2009-11-09 37.056 48,020 -2,892 0.20% 1,779,408
2009-11-06 2009-11-04 34.317 50,912 +310 0.22% 1,747,130
2009-11-05 2009-11-03 33.833 50,602 +186 0.21% 1,712,034
2009-11-03 2009-10-30 33.994 50,416 +249 0.21% 1,713,864
2009-11-02 2009-10-29 33.833 50,167 +1,676 0.21% 1,697,317
2009-10-29 2009-10-27 34.961 48,491 -435 0.21% 1,695,299
2009-10-28 2009-10-23 35.283 48,926 +310 0.21% 1,726,272
2009-10-20 2009-10-16 34.800 48,616 -310 0.21% 1,691,837
2009-10-19 2009-10-15 34.800 48,926 +37 0.21% 1,702,625
2009-10-15 2009-10-13 36.250 48,889 -372 0.21% 1,772,226
2009-10-13 2009-10-09 37.378 49,261 -267 0.21% 1,841,267
2009-10-09 2009-10-07 36.894 49,528 +62 0.21% 1,827,308
2009-10-08 2009-10-06 37.056 49,466 +298 0.21% 1,832,990
2009-10-07 2009-10-05 36.572 49,168 -124 0.21% 1,798,183
2009-10-05 2009-09-30 36.572 49,292 -372 0.21% 1,802,718
2009-10-02 2009-09-29 36.411 49,664 +310 0.21% 1,808,321
2009-09-30 2009-09-28 36.089 49,354 +621 0.21% 1,781,131
2009-09-29 2009-09-25 37.861 48,733 +186 0.21% 1,845,086
2009-09-25 2009-09-23 38.667 48,547 -1,502 0.21% 1,877,151
2009-09-24 2009-09-22 39.794 50,049 +2,234 0.21% 1,991,672
2009-09-23 2009-09-21 39.633 47,815 -1,862 0.20% 1,895,068
2009-09-22 2009-09-18 38.667 49,677 +211 0.21% 1,920,844
2009-09-21 2009-09-17 38.667 49,466 +37 0.21% 1,912,685
2009-09-17 2009-09-15 38.506 49,429 -62 0.21% 1,903,291
2009-09-16 2009-09-14 38.667 49,491 +919 0.21% 1,913,652
2009-09-15 2009-09-11 39.150 48,572 -372 0.21% 1,901,594
2009-09-11 2009-09-09 41.083 48,944 +1,067 0.21% 2,010,783
2009-09-10 2009-09-08 38.506 47,877 -559 0.20% 1,843,530
2009-09-09 2009-09-07 37.861 48,436 -124 0.21% 1,833,841
2009-09-08 2009-09-04 38.183 48,560 -1,837 0.21% 1,854,183
2009-09-07 2009-09-03 38.183 50,397 -50 0.21% 1,924,325
2009-09-02 2009-08-31 34.961 50,447 +100 0.21% 1,763,683
2009-08-31 2009-08-27 37.056 50,347 +931 0.21% 1,865,636
2009-08-28 2009-08-26 38.506 49,416 +1,340 0.21% 1,902,791
2009-08-27 2009-08-25 39.956 48,076 +485 0.20% 1,920,903
2009-08-26 2009-08-24 38.506 47,591 -1,763 0.20% 1,832,518
2009-08-25 2009-08-21 36.572 49,354 -7,411 0.21% 1,804,985
2009-08-24 2009-08-20 36.089 56,765 -62 0.24% 2,048,586
2009-08-21 2009-08-19 35.928 56,827 -460 0.24% 2,041,668
2009-08-20 2009-08-18 33.994 57,287 +2,657 0.24% 1,947,440
2009-08-19 2009-08-17 34.961 54,630 -931 0.23% 1,909,925
2009-08-18 2009-08-14 36.089 55,561 -3,141 0.24% 2,005,135
2009-08-17 2009-08-13 36.572 58,702 -1,266 0.25% 2,146,863
2009-08-14 2009-08-12 34.961 59,968 +3,737 0.25% 2,096,548
2009-08-13 2009-08-11 35.767 56,231 +6,740 0.24% 2,011,195
2009-08-12 2009-08-10 37.378 49,491 +9,311 0.21% 1,849,864
2009-08-11 2009-08-07 38.022 40,180 +5,027 0.17% 1,527,733
2009-08-10 2009-08-06 39.633 35,153 +621 0.15% 1,393,231
2009-08-06 2009-08-04 41.083 34,532 +3,904 0.15% 1,418,690
2009-08-05 2009-08-03 39.956 30,628 +8,404 0.13% 1,223,759
2009-08-04 2009-07-31 40.278 22,224 -745 0.09% 895,133
2009-08-03 2009-07-30 40.117 22,969 -310 0.10% 921,440
2009-07-31 2009-07-29 39.956 23,279 -2,520 0.10% 930,125
2009-07-29 2009-07-27 41.083 25,799 +1,552 0.11% 1,059,909
2009-07-27 2009-07-23 41.889 24,247 +620 0.10% 1,015,680
2009-07-24 2009-07-22 41.889 23,627 +2,297 0.10% 989,709
2009-07-23 2009-07-21 44.306 21,330 +310 0.09% 945,037
2009-07-22 2009-07-20 45.111 21,020 +652 0.09% 948,236
2009-07-21 2009-07-17 43.500 20,368 +335 0.09% 886,008
2009-07-20 2009-07-16 43.500 20,033 -211 0.08% 871,435
2009-07-17 2009-07-15 44.306 20,244 -596 0.09% 896,922
2009-07-16 2009-07-14 39.633 20,840 +249 0.09% 825,959
2009-07-15 2009-07-13 40.278 20,591 -137 0.09% 829,360
2009-07-13 2009-07-09 41.889 20,728 -3,476 0.09% 868,273
2009-07-09 2009-07-07 39.633 24,204 -6 0.10% 959,285
2009-07-08 2009-07-06 39.794 24,210 -621 0.10% 963,423
2009-07-07 2009-07-03 39.311 24,831 +131 0.11% 976,134
2009-07-03 2009-06-30 39.472 24,700 +248 0.11% 974,964
2009-06-30 2009-06-26 40.278 24,452 +186 0.11% 984,872
2009-06-29 2009-06-25 40.278 24,266 +490 0.11% 977,381
2009-06-25 2009-06-23 41.889 23,776 -136 0.10% 995,950
2009-06-23 2009-06-19 42.694 23,912 +621 0.11% 1,020,910
2009-06-19 2009-06-17 43.500 23,291 -2,409 0.10% 1,013,158
2009-06-18 2009-06-16 41.889 25,700 +1,056 0.11% 1,076,544
2009-06-17 2009-06-15 42.694 24,644 +1,204 0.11% 1,052,162
2009-06-16 2009-06-12 44.306 23,440 +242 0.10% 1,038,522
2009-06-15 2009-06-11 45.917 23,198 +2,309 0.10% 1,065,175
2009-06-12 2009-06-10 46.722 20,889 +620 0.09% 975,980
2009-06-11 2009-06-09 46.722 20,269 +311 0.09% 947,013
2009-06-10 2009-06-08 47.528 19,958 +3,116 0.09% 948,559
2009-06-09 2009-06-05 45.111 16,842 +86 0.07% 759,761
2009-06-05 2009-06-03 43.500 16,756 +311 0.07% 728,886
2009-06-04 2009-06-02 45.111 16,445 -2,055 0.07% 741,852
2009-06-03 2009-06-01 45.111 18,500 +2,381 0.08% 834,556
2009-06-02 2009-05-29 43.500 16,119 -2,756 0.07% 701,176
2009-06-01 2009-05-27 41.889 18,875 +2,358 0.08% 790,653
2009-05-27 2009-05-25 41.083 16,517 -1,737 0.07% 678,573
2009-05-26 2009-05-22 38.828 18,254 +1,365 0.08% 708,762
2009-05-22 2009-05-20 41.889 16,889 +931 0.10% 707,461
2009-05-21 2009-05-19 44.306 15,958 -2,793 0.10% 707,028
2009-05-20 2009-05-18 40.117 18,751 +708 0.11% 752,228
2009-05-19 2009-05-15 38.667 18,043 -3,104 0.11% 697,663
2009-05-18 2009-05-14 35.444 21,147 -1,130 0.13% 749,544
2009-05-15 2009-05-13 36.411 22,277 +1,242 0.13% 811,130
2009-05-14 2009-05-12 36.894 21,035 +372 0.13% 776,075
2009-05-13 2009-05-11 32.867 20,663 +16,262 0.13% 679,124
2009-05-12 2009-05-08 32.867 4,401 +2,483 0.03% 144,646
2009-05-11 2009-05-07 32.061 1,918 -1,055 0.01% 61,493
2009-05-08 2009-05-06 33.672 2,973 -3,563 0.02% 100,108
2009-05-07 2009-05-05 30.450 6,536 -1,676 0.04% 199,021
2009-05-06 2009-05-04 30.289 8,212 +2,421 0.05% 248,732
2009-05-05 2009-04-30 29.161 5,791 -310 0.04% 168,872
2009-05-04 2009-04-29 28.194 6,101 -1,738 0.04% 172,014
2009-04-30 2009-04-28 27.550 7,839 +496 0.05% 215,964
2009-04-28 2009-04-24 32.383 7,343 -62 0.04% 237,791
2009-04-27 2009-04-23 31.094 7,405 +869 0.04% 230,254
2009-04-24 2009-04-22 31.417 6,536 -2,781 0.04% 205,339
2009-04-23 2009-04-21 28.839 9,317 -2,346 0.06% 268,692
2009-04-22 2009-04-20 29.806 11,663 +2,644 0.07% 347,622
2009-04-21 2009-04-17 29.322 9,019 -620 0.05% 264,457
2009-04-20 2009-04-16 28.678 9,639 -311 0.06% 276,425
2009-04-17 2009-04-15 29.483 9,950 -3,724 0.06% 293,359
2009-04-16 2009-04-14 27.872 13,674 +906 0.08% 381,125
2009-04-15 2009-04-09 28.194 12,768 -782 0.08% 359,987
2009-04-09 2009-04-07 27.872 13,550 -1,725 0.08% 377,669
2009-04-08 2009-04-06 27.872 15,275 +360 0.09% 425,748
2009-04-06 2009-04-02 28.194 14,915 +6,269 0.09% 420,520
2009-04-03 2009-04-01 27.389 8,646 +372 0.05% 236,804
2009-04-02 2009-03-31 26.583 8,274 +621 0.05% 219,950
2009-04-01 2009-03-30 26.422 7,653 -186 0.05% 202,209
2009-03-27 2009-03-25 27.872 7,839 +2,681 0.05% 218,490
2009-03-26 2009-03-24 29.644 5,158 -534 0.03% 152,906
2009-03-25 2009-03-23 30.611 5,692 -807 0.03% 174,238
2009-03-24 2009-03-20 25.456 6,499 -136 0.04% 165,436
2009-03-23 2009-03-19 25.778 6,635 +124 0.04% 171,036
2009-03-20 2009-03-18 26.100 6,511 +124 0.04% 169,937
2009-03-17 2009-03-13 25.939 6,387 +310 0.04% 165,672
2009-03-13 2009-03-11 25.133 6,077 +311 0.04% 152,735
2009-03-12 2009-03-10 24.167 5,766 -1,242 0.03% 139,345
2009-03-10 2009-03-06 25.294 7,008 +187 0.04% 177,263
2009-03-09 2009-03-05 27.067 6,821 -621 0.04% 184,622
2009-03-04 2009-03-02 28.356 7,442 -1,179 0.05% 211,022
2009-03-02 2009-02-26 29.806 8,621 -249 0.05% 256,954
2009-02-26 2009-02-24 30.289 8,870 -186 0.05% 268,662
2009-02-25 2009-02-23 30.933 9,056 +621 0.05% 280,132
2009-02-24 2009-02-20 31.256 8,435 +304 0.05% 263,641
2009-02-23 2009-02-19 30.450 8,131 -435 0.05% 247,589
2009-02-20 2009-02-18 29.644 8,566 -1,241 0.05% 253,934
2009-02-19 2009-02-17 30.289 9,807 +621 0.06% 297,043
2009-02-18 2009-02-16 30.450 9,186 -186 0.06% 279,714
2009-02-17 2009-02-13 30.772 9,372 +186 0.06% 288,397
2009-02-16 2009-02-12 30.772 9,186 +658 0.06% 282,674
2009-02-10 2009-02-06 30.611 8,528 +620 0.05% 261,052
2009-02-09 2009-02-05 30.289 7,908 +2,111 0.05% 239,525
2009-02-04 2009-02-02 31.739 5,797 -869 0.04% 183,990
2009-02-03 2009-01-30 32.544 6,666 -621 0.04% 216,941
2009-01-23 2009-01-21 30.611 7,287 -186 0.04% 223,063
2009-01-20 2009-01-16 32.061 7,473 -521 0.05% 239,593
2009-01-19 2009-01-15 30.772 7,994 +806 0.05% 245,993
2009-01-16 2009-01-14 31.739 7,188 +522 0.04% 228,139
2009-01-15 2009-01-13 31.739 6,666 +1,241 0.04% 211,571
2009-01-14 2009-01-12 31.739 5,425 +683 0.03% 172,183
2009-01-13 2009-01-09 36.733 4,742 -130 0.03% 174,189
2009-01-12 2009-01-08 35.767 4,872 -1,291 0.03% 174,255
2009-01-09 2009-01-07 37.861 6,163 +3,537 0.04% 233,338
2009-01-08 2009-01-06 37.539 2,626 +2,297 0.02% 98,577
2009-01-07 2009-01-05 37.700 329 -621 0.00% 12,403
2009-01-06 2009-01-02 34.317 950 +621 0.01% 32,601
2009-01-05 2008-12-31 34.317 329 +310 0.00% 11,290
2009-01-02 2008-12-29 35.283 19 -6,318 0.00% 670
2008-12-30 2008-12-24 34.529 6,337 -3,538 0.04% 218,813
2008-12-29 2008-12-22 37.696 9,875 +2,049 0.06% 372,247
2008-12-23 2008-12-19 30.157 7,826 -2,679 0.04% 236,006
2008-12-22 2008-12-18 31.514 10,505 +3,979 0.06% 331,052
2008-12-19 2008-12-17 29.403 6,526 -126 0.04% 191,883
2008-12-18 2008-12-16 29.554 6,652 +2,189 0.04% 196,590
2008-12-16 2008-12-12 28.347 4,463 +1,008 0.03% 126,514
2008-12-15 2008-12-11 30.157 3,455 -624 0.02% 104,191
2008-12-11 2008-12-09 26.086 4,079 +1,174 0.02% 106,403
2008-12-10 2008-12-08 27.443 2,905 +929 0.02% 79,721
2008-12-09 2008-12-05 26.689 1,976 +331 0.01% 52,737
2008-12-08 2008-12-04 28.950 1,645 +67 0.01% 47,623
2008-12-04 2008-12-02 26.990 1,578 +663 0.01% 42,591
2008-12-02 2008-11-28 26.689 915 -13 0.01% 24,420
2008-11-28 2008-11-26 27.292 928 -664 0.01% 25,327
2008-11-27 2008-11-25 26.236 1,592 +664 0.01% 41,768
2008-11-25 2008-11-21 27.744 928 +663 0.01% 25,747
2008-11-21 2008-11-19 31.815 265 -133 0.00% 8,431
2008-11-19 2008-11-17 33.926 398 +332 0.00% 13,503
2008-11-18 2008-11-14 35.133 66 -67 0.00% 2,319
2008-11-17 2008-11-13 32.720 133 -132 0.00% 4,352
2008-11-14 2008-11-12 34.680 265 -133 0.00% 9,190
2008-11-13 2008-11-11 34.982 398 -199 0.00% 13,923
2008-11-12 2008-11-10 33.775 597 -133 0.00% 20,164
2008-11-11 2008-11-07 30.911 730 -1,591 0.00% 22,565
2008-11-10 2008-11-06 31.665 2,321 -2,786 0.01% 73,493
2008-11-07 2008-11-05 35.133 5,107 +226 0.03% 179,422
2008-11-06 2008-11-04 34.680 4,881 -319 0.03% 169,274
2008-11-05 2008-11-03 31.061 5,200 -3,647 0.03% 161,519
2008-11-03 2008-10-30 16.586 8,847 -5,969 0.05% 146,738
2008-10-31 2008-10-29 15.229 14,816 +4,603 0.08% 225,635
2008-10-30 2008-10-28 12.817 10,213 -272 0.06% 130,896
2008-10-28 2008-10-24 14.626 10,485 +2,321 0.06% 153,354
2008-10-27 2008-10-23 17.340 8,164 -1,990 0.05% 141,565
2008-10-24 2008-10-22 17.943 10,154 +2,123 0.06% 182,196
2008-10-23 2008-10-21 19.150 8,031 +331 0.05% 153,790
2008-10-22 2008-10-20 17.340 7,700 -623 0.04% 133,519
2008-10-21 2008-10-17 21.110 8,323 +4,583 0.05% 175,696
2008-10-20 2008-10-16 29.403 3,740 -1,798 0.02% 109,966
2008-10-17 2008-10-15 14.928 5,538 -66 0.03% 82,669
2008-10-16 2008-10-14 16.888 5,604 +398 0.03% 94,639
2008-10-10 2008-10-08 21.562 5,206 -199 0.03% 112,252
2008-10-08 2008-10-03 26.538 5,405 -133 0.03% 143,437
2008-10-06 2008-10-02 27.443 5,538 -132 0.03% 151,977
2008-10-03 2008-09-30 26.839 5,670 -106 0.03% 152,180
2008-09-29 2008-09-25 31.061 5,776 +106 0.03% 179,411
2008-09-25 2008-09-23 32.720 5,670 -332 0.03% 185,522
2008-09-24 2008-09-22 34.529 6,002 +265 0.03% 207,246
2008-09-23 2008-09-19 34.680 5,737 +332 0.03% 198,960
2008-09-22 2008-09-18 30.609 5,405 -27 0.03% 165,442
2008-09-18 2008-09-16 34.982 5,432 -59 0.03% 190,021
2008-09-16 2008-09-11 40.712 5,491 -683 0.03% 223,547
2008-09-09 2008-09-05 42.973 6,174 -14 0.04% 265,317
2008-09-05 2008-09-03 46.743 6,188 -2,228 0.04% 289,245
2008-09-04 2008-09-02 43.727 8,416 -531 0.05% 368,008
2008-09-03 2008-09-01 41.465 8,947 +664 0.05% 370,991
2008-09-01 2008-08-28 39.958 8,283 -133 0.05% 330,969
2008-08-29 2008-08-27 41.465 8,416 -133 0.05% 348,973
2008-08-28 2008-08-26 40.712 8,549 -464 0.05% 348,043
2008-08-26 2008-08-21 39.958 9,013 +842 0.05% 360,138
2008-08-25 2008-08-20 41.465 8,171 +67 0.05% 338,814
2008-08-21 2008-08-19 42.973 8,104 +1,406 0.05% 348,256
2008-08-15 2008-08-13 55.790 6,698 -53 0.04% 373,681
2008-08-14 2008-08-12 52.020 6,751 -173 0.04% 351,189
2008-08-12 2008-08-08 55.790 6,924 +829 0.04% 386,289
2008-08-11 2008-08-07 58.052 6,095 -2,056 0.03% 353,825
2008-08-08 2008-08-05 51.266 8,151 -199 0.05% 417,872
2008-08-05 2008-08-01 43.727 8,350 -265 0.05% 365,122
2008-08-04 2008-07-31 41.465 8,615 -66 0.05% 357,225
2008-08-01 2008-07-30 43.727 8,681 +331 0.05% 379,596
2008-07-30 2008-07-28 50.512 8,350 -318 0.05% 421,779
2008-07-29 2008-07-25 52.774 8,668 -53 0.05% 457,447
2008-07-25 2008-07-23 54.282 8,721 -1,642 0.05% 473,394
2008-07-24 2008-07-22 54.282 10,363 -132 0.06% 562,525
2008-07-23 2008-07-21 52.774 10,495 -2,454 0.06% 553,865
2008-07-22 2008-07-18 53.528 12,949 -862 0.07% 693,136
2008-07-21 2008-07-17 55.790 13,811 -730 0.08% 770,514
2008-07-18 2008-07-16 56.544 14,541 +67 0.08% 822,203
2008-07-17 2008-07-15 59.559 14,474 +26 0.08% 862,064
2008-07-16 2008-07-14 61.821 14,448 -331 0.08% 893,193
2008-07-15 2008-07-11 62.575 14,779 +1,392 0.08% 924,798
2008-07-14 2008-07-10 59.559 13,387 +212 0.08% 797,323
2008-07-11 2008-07-09 60.313 13,175 -1,326 0.07% 794,629
2008-07-10 2008-07-08 60.313 14,501 +332 0.08% 874,604
2008-07-08 2008-07-04 61.821 14,169 -186 0.08% 875,945
2008-07-07 2008-07-03 61.821 14,355 -1,446 0.08% 887,444
2008-07-04 2008-07-02 73.130 15,801 -1,499 0.09% 1,155,527
2008-07-03 2008-06-30 78.407 17,300 -199 0.10% 1,356,448
2008-06-30 2008-06-26 82.931 17,499 +146 0.10% 1,451,208
2008-06-27 2008-06-25 84.439 17,353 +531 0.10% 1,465,266
2008-06-25 2008-06-23 90.470 16,822 -199 0.10% 1,521,888
2008-06-24 2008-06-20 94.994 17,021 -7 0.10% 1,616,886
2008-06-23 2008-06-19 96.501 17,028 +637 0.10% 1,643,226
2008-06-18 2008-06-16 99.517 16,391 +172 0.09% 1,631,185
2008-06-17 2008-06-13 96.501 16,219 -66 0.09% 1,565,157
2008-06-13 2008-06-11 99.517 16,285 -265 0.09% 1,620,636
2008-06-12 2008-06-10 99.517 16,550 +199 0.09% 1,647,008
2008-06-11 2008-06-06 104.041 16,351 -1,287 0.09% 1,701,168
2008-06-10 2008-06-05 101.025 17,638 +4,271 0.10% 1,781,878
2008-06-06 2008-06-04 105.548 13,367 +265 0.08% 1,410,866
2008-06-05 2008-06-03 105.548 13,102 +863 0.07% 1,382,896
2008-06-03 2008-05-30 108.564 12,239 +305 0.07% 1,328,716
2008-05-30 2008-05-28 110.072 11,934 +424 0.07% 1,313,599
2008-05-29 2008-05-27 107.056 11,510 +106 0.07% 1,232,218
2008-05-28 2008-05-26 108.564 11,404 +2,162 0.06% 1,238,065
2008-05-27 2008-05-23 110.072 9,242 +730 0.05% 1,017,285
2008-05-26 2008-05-22 108.564 8,512 +1,379 0.05% 924,098
2008-05-23 2008-05-21 113.088 7,133 -23 0.04% 806,654
2008-05-22 2008-05-20 113.088 7,156 +7,136 0.04% 809,255
2008-05-21 2008-05-19 117.611 20 -225 0.00% 2,352
2008-05-20 2008-05-16 126.658 245 +92 0.00% 31,031
2008-05-19 2008-05-15 129.674 153 +133 0.00% 19,840
2008-05-15 2008-05-13 132.689 20 -365 0.00% 2,654
2008-05-14 2008-05-09 128.166 385 +365 0.00% 49,344
2008-05-13 2008-05-08 132.689 20 -2,036 0.00% 2,654
2008-05-09 2008-05-07 120.627 2,056 -477 0.01% 248,009
2008-05-08 2008-05-06 123.642 2,533 -2,093 0.01% 313,186
2008-05-07 2008-05-05 116.103 4,626 +461 0.03% 537,094
2008-05-06 2008-05-02 113.088 4,165 +451 0.02% 471,010
2008-05-05 2008-04-30 117.611 3,714 -272 0.02% 436,808
2008-05-02 2008-04-29 110.072 3,986 +1,234 0.02% 438,747
2008-04-30 2008-04-28 113.088 2,752 +172 0.02% 311,217
2008-04-28 2008-04-24 117.611 2,580 +1,897 0.01% 303,437
2008-04-25 2008-04-23 119.119 683 +464 0.00% 81,358
2008-04-24 2008-04-22 101.025 219 +66 0.00% 22,124
2008-04-23 2008-04-21 98.009 153 -2,075,340 0.00% 14,995
2008-04-09 2008-04-07 119.119 2,075,493 +1,867,944 11.77% 247,230,538
2008-04-08 2008-04-03 108.564 207,549 -3,091 1.18% 22,532,371
2008-04-07 2008-04-02 110.072 210,640 -958 1.19% 23,185,553
2008-04-03 2008-04-01 107.056 211,598 +106 1.20% 22,652,892
2008-04-02 2008-03-31 107.056 211,492 -1,917 1.20% 22,641,544
2008-04-01 2008-03-28 111.580 213,409 -39 1.21% 23,812,128
2008-03-31 2008-03-27 107.056 213,448 +2,387 1.21% 22,850,946
2008-03-28 2008-03-26 105.548 211,061 -1,190 1.20% 22,277,158
2008-03-27 2008-03-25 105.548 212,251 -199 1.20% 22,402,760
2008-03-26 2008-03-20 105.548 212,450 -103 1.20% 22,423,765
2008-03-25 2008-03-19 108.564 212,553 +421 1.21% 23,075,626
2008-03-20 2008-03-18 102.533 212,132 +298 1.20% 21,750,480
2008-03-19 2008-03-17 104.041 211,834 -4,615 1.20% 22,039,336
2008-03-18 2008-03-14 111.580 216,449 +265 1.23% 24,151,330
2008-03-17 2008-03-13 114.595 216,184 +1,572 1.23% 24,773,701
2008-03-14 2008-03-12 123.642 214,612 -1,904 1.22% 26,535,154
2008-03-13 2008-03-11 111.580 216,516 +1,658 1.23% 24,158,806
2008-03-12 2008-03-10 114.595 214,858 +50 1.22% 24,621,747
2008-03-11 2008-03-07 116.103 214,808 +1,217 1.22% 24,939,913
2008-03-10 2008-03-06 123.642 213,591 +3,319 1.21% 26,408,915
2008-03-07 2008-03-05 123.642 210,272 +365 1.19% 25,998,545
2008-03-06 2008-03-04 128.166 209,907 +683 1.19% 26,902,931
2008-03-05 2008-03-03 131.182 209,224 +47 1.19% 27,446,344
2008-03-04 2008-02-29 132.689 209,177 -803 1.19% 27,755,583
2008-03-03 2008-02-28 137.213 209,980 +33 1.19% 28,811,978
2008-02-29 2008-02-27 137.213 209,947 -3,933 1.19% 28,807,450
2008-02-28 2008-02-26 123.642 213,880 +1,231 1.21% 26,444,647
2008-02-27 2008-02-25 128.166 212,649 +2,271 1.21% 27,254,362
2008-02-26 2008-02-22 137.213 210,378 -2,119 1.19% 28,866,589
2008-02-25 2008-02-21 138.721 212,497 -3,157 1.21% 29,477,753
2008-02-13 2008-02-11 156.815 215,654 +309 1.22% 33,817,742
2008-02-12 2008-02-06 156.815 215,345 -6,553 1.22% 33,769,286
2008-02-11 2008-02-04 153.799 221,898 -2,148 1.26% 34,127,723
2008-02-05 2008-02-01 140.229 224,046 -2,667 1.27% 31,417,664
2008-02-04 2008-01-31 135.705 226,713 -2,410 1.29% 30,766,117
2008-02-01 2008-01-30 129.674 229,123 -600 1.30% 29,711,248
2008-01-31 2008-01-29 119.119 229,723 +467 1.30% 27,364,362
2008-01-30 2008-01-28 105.548 229,256 +47 1.30% 24,197,612
2008-01-29 2008-01-25 108.564 229,209 +1,581 1.30% 24,883,869
2008-01-28 2008-01-24 105.548 227,628 +2,792 1.29% 24,025,779
2008-01-25 2008-01-23 110.072 224,836 +2,249 1.28% 24,748,134
2008-01-24 2008-01-22 104.041 222,587 -743 1.26% 23,158,085
2008-01-23 2008-01-21 126.658 223,330 +862 1.27% 28,286,558
2008-01-22 2008-01-18 131.182 222,468 +1,021 1.26% 29,183,714
2008-01-21 2008-01-17 132.689 221,447 -59 1.26% 29,383,683
2008-01-18 2008-01-16 137.213 221,506 +520 1.26% 30,393,495
2008-01-17 2008-01-15 150.783 220,986 +448 1.25% 33,321,037
2008-01-16 2008-01-14 149.276 220,538 +1,396 1.25% 32,920,951
2008-01-15 2008-01-11 165.862 219,142 -17 1.24% 36,347,292
2008-01-14 2008-01-10 171.893 219,159 +199 1.24% 37,671,934
2008-01-11 2008-01-09 158.323 218,960 +375 1.24% 34,666,327
2008-01-10 2008-01-08 156.815 218,585 -637 1.24% 34,277,366
2008-01-09 2008-01-07 159.830 219,222 +1,532 1.24% 35,038,358
2008-01-08 2008-01-04 164.354 217,690 +879 1.23% 35,778,220
2008-01-07 2008-01-03 167.370 216,811 +358 1.23% 36,287,583
2008-01-04 2008-01-02 174.909 216,453 -6,701 1.23% 37,859,541
2008-01-03 2007-12-31 158.323 223,154 -133 1.27% 35,330,333
2008-01-02 2007-12-27 165.862 223,287 +1,383 1.27% 37,034,789
2007-12-28 2007-12-24 174.909 221,904 -1,429 2.99% 38,812,969
2007-12-27 2007-12-20 167.370 223,333 +4,824 3.01% 37,379,168
2007-12-21 2007-12-19 182.448 218,509 -6,373 2.94% 39,866,531
2007-12-20 2007-12-18 134.197 224,882 -116 3.03% 30,178,556
2007-12-19 2007-12-17 135.705 224,998 +4,016 3.03% 30,533,382
2007-12-18 2007-12-14 137.213 220,982 +32,457 2.97% 30,321,595
2007-12-17 2007-12-13 158.323 188,525 +6,473 2.54% 29,847,778
2007-12-14 2007-12-12 206.573 182,052 +258 2.45% 37,607,094
2007-12-13 2007-12-11 212.605 181,794 +756 2.45% 38,650,259
2007-12-06 2007-12-04 209.589 181,038 +4,129 2.44% 37,943,579
2007-12-05 2007-12-03 211.097 176,909 +311 2.38% 37,344,935
2007-12-04 2007-11-30 214.113 176,598 +259 2.38% 37,811,846
2007-12-03 2007-11-29 226.175 176,339 +1,724 2.37% 39,883,511
2007-11-30 2007-11-28 215.620 174,615 -212 2.35% 37,650,551
2007-11-29 2007-11-27 211.097 174,827 -199 2.35% 36,905,432
2007-11-28 2007-11-26 211.097 175,026 -212 2.36% 36,947,440
2007-11-27 2007-11-23 206.573 175,238 -265 2.36% 36,199,503
2007-11-26 2007-11-22 202.050 175,503 -332 2.36% 35,460,356
2007-11-23 2007-11-21 221.652 175,835 -358 2.37% 38,974,128
2007-11-22 2007-11-20 224.667 176,193 -345 2.37% 39,584,819
2007-11-21 2007-11-19 230.699 176,538 -1,250 2.38% 40,727,090
2007-11-20 2007-11-16 239.746 177,788 -375 2.39% 42,623,913
2007-11-19 2007-11-15 241.254 178,163 -1,459 2.40% 42,982,458
2007-11-16 2007-11-14 214.113 179,622 +461 2.42% 38,459,322
2007-11-15 2007-11-13 211.097 179,161 +1,386 2.41% 37,820,326
2007-11-14 2007-11-12 199.034 177,775 -119 2.39% 35,383,303
2007-11-13 2007-11-09 205.066 177,894 -328 2.39% 36,479,927
2007-11-12 2007-11-08 211.097 178,222 -282 2.40% 37,622,106
2007-11-09 2007-11-07 217.128 178,504 +1,724 2.40% 38,758,253
2007-11-08 2007-11-06 215.620 176,780 +2,514 2.38% 38,117,369
2007-11-07 2007-11-05 218.636 174,266 +417 2.35% 38,100,828
2007-11-06 2007-11-02 224.667 173,849 +229 2.34% 39,058,199
2007-11-05 2007-11-01 227.683 173,620 -292 2.34% 39,530,331
2007-11-02 2007-10-31 232.207 173,912 +471 2.34% 40,383,506
2007-11-01 2007-10-30 236.730 173,441 +83 2.33% 41,058,698
2007-10-31 2007-10-29 239.746 173,358 +743 2.33% 41,561,840
2007-10-30 2007-10-26 239.746 172,615 +86 2.32% 41,383,709
2007-10-29 2007-10-25 245.777 172,529 -355 2.32% 42,403,671
2007-10-26 2007-10-24 236.730 172,884 +1,436 2.33% 40,926,839
2007-10-25 2007-10-23 239.746 171,448 +13,576 2.31% 41,103,925
2007-10-24 2007-10-22 239.746 157,872 +942 2.12% 37,849,137
2007-10-22 2007-10-17 266.887 156,930 -2,159 2.11% 41,882,538
2007-10-18 2007-10-16 259.348 159,089 +12,614 2.14% 41,259,347
2007-10-17 2007-10-15 245.777 146,475 -1,734 1.97% 36,000,196
2007-10-16 2007-10-12 242.761 148,209 +3,488 1.99% 35,979,424
2007-10-15 2007-10-11 250.301 144,721 +3,863 1.95% 36,223,749
2007-10-12 2007-10-10 257.840 140,858 -3,790 1.90% 36,318,791
2007-10-11 2007-10-09 257.840 144,648 +949 1.95% 37,296,003
2007-10-10 2007-10-08 268.395 143,699 +2,556 1.93% 38,568,034
2007-10-09 2007-10-05 274.426 141,143 +4,712 1.90% 38,733,298
2007-10-08 2007-10-04 265.379 136,431 -9,961 1.84% 36,205,911
2007-10-05 2007-10-03 260.855 146,392 +15,085 1.97% 38,187,146
2007-10-04 2007-10-02 226.175 131,307 +4,171 1.77% 29,698,389
2007-10-03 2007-09-28 233.714 127,136 +2,076 1.71% 29,713,512
2007-10-02 2007-09-27 238.238 125,060 +50 1.68% 29,794,031
2007-09-28 2007-09-25 239.746 125,010 +779 1.68% 29,970,613
2007-09-27 2007-09-24 226.175 124,231 -348 1.67% 28,097,973
2007-09-25 2007-09-21 254.824 124,579 +1,303 1.68% 31,745,728
2007-09-24 2007-09-20 260.855 123,276 +670 1.66% 32,157,212
2007-09-21 2007-09-19 263.871 122,606 +786 1.65% 32,352,178
2007-09-20 2007-09-18 271.410 121,820 +3,445 1.64% 33,063,197
2007-09-19 2007-09-17 275.934 118,375 +13,370 1.59% 32,663,659
2007-09-18 2007-09-14 281.965 105,005 -1,127 1.41% 29,607,745
2007-09-17 2007-09-13 247.285 106,132 +1,724 1.43% 26,244,841
2007-09-14 2007-09-12 272.918 104,408 +2,010 1.41% 28,494,832
2007-09-13 2007-09-11 304.583 102,398 +2,490 1.38% 31,188,651
2007-09-07 2007-09-05 319.661 99,908 -13 1.34% 31,936,688
2007-09-05 2007-09-03 319.661 99,921 -312 1.34% 31,940,844
2007-08-07 2007-08-03 319.661 100,233 -663 1.35% 32,040,578
2007-07-16 2007-07-12 319.661 100,896 +762 1.36% 32,252,513
2007-07-13 2007-07-11 319.661 100,134 +1,685 1.35% 32,008,931
2007-07-12 2007-07-10 330.216 98,449 -14,103 1.32% 32,509,416
2007-07-11 2007-07-09 333.231 112,552 +696 1.51% 37,505,870
2007-07-10 2007-07-06 330.216 111,856 +1,419 1.51% 36,936,620
2007-07-09 2007-07-05 322.677 110,437 +3,545 1.49% 35,635,440
2007-07-06 2007-07-04 327.200 106,892 -99 1.44% 34,975,078
2007-07-05 2007-07-03 318.153 106,991 +5,010 1.44% 34,039,522
2007-07-04 2007-06-29 303.075 101,981 +972 1.37% 30,907,870
2007-07-03 2007-06-28 328.708 101,009 +1,300 1.36% 33,202,464
2007-06-29 2007-06-27 333.231 99,709 -23 1.34% 33,226,178
2007-06-28 2007-06-26 345.294 99,732 +86 1.34% 34,436,877
2007-06-27 2007-06-25 345.294 99,646 -438 1.34% 34,407,182
2007-06-26 2007-06-22 354.341 100,084 1.35% 35,463,881

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top