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: EAST ASIA SECURITIES CO LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.000 203,990 +0 0.06% 203,990
2025-10-13 2025-10-09 1.000 203,990 +0 0.06% 203,990
2025-10-10 2025-10-08 0.990 203,990 +0 0.06% 201,950
2025-10-09 2025-10-06 0.980 203,990 +0 0.06% 199,910
2025-10-08 2025-10-03 0.970 203,990 +0 0.06% 197,870
2025-10-06 2025-10-02 0.970 203,990 +0 0.06% 197,870
2025-10-03 2025-09-30 0.970 203,990 +0 0.06% 197,870
2025-10-02 2025-09-29 0.970 203,990 +0 0.06% 197,870
2025-09-30 2025-09-26 0.970 203,990 +0 0.06% 197,870
2025-09-29 2025-09-25 1.060 203,990 +0 0.06% 216,229
2025-09-26 2025-09-24 1.060 203,990 +0 0.06% 216,229
2025-09-25 2025-09-23 1.060 203,990 +0 0.06% 216,229
2025-09-24 2025-09-22 1.060 203,990 +0 0.06% 216,229
2025-09-23 2025-09-19 1.060 203,990 +0 0.06% 216,229
2025-09-22 2025-09-18 1.060 203,990 +0 0.06% 216,229
2025-09-19 2025-09-17 1.060 203,990 +0 0.06% 216,229
2025-09-18 2025-09-16 1.060 203,990 +0 0.06% 216,229
2025-09-17 2025-09-15 1.060 203,990 +0 0.06% 216,229
2025-09-16 2025-09-12 1.060 203,990 +0 0.06% 216,229
2025-09-15 2025-09-11 1.060 203,990 +0 0.06% 216,229
2025-09-12 2025-09-10 1.060 203,990 +0 0.06% 216,229
2025-09-11 2025-09-09 1.060 203,990 +0 0.06% 216,229
2025-09-10 2025-09-08 1.060 203,990 +0 0.06% 216,229
2025-09-09 2025-09-05 0.980 203,990 +0 0.06% 199,910
2025-09-08 2025-09-04 0.950 203,990 +0 0.06% 193,790
2025-09-05 2025-09-03 0.970 203,990 +0 0.06% 197,870
2025-09-04 2025-09-02 0.970 203,990 +0 0.06% 197,870
2025-09-03 2025-09-01 0.970 203,990 +0 0.06% 197,870
2025-09-02 2025-08-29 0.970 203,990 +0 0.06% 197,870
2025-09-01 2025-08-28 0.970 203,990 +0 0.06% 197,870
2025-08-29 2025-08-27 0.970 203,990 +0 0.06% 197,870
2025-08-28 2025-08-26 0.970 203,990 +0 0.06% 197,870
2025-08-27 2025-08-25 0.950 203,990 +0 0.06% 193,790
2025-08-26 2025-08-22 0.950 203,990 +0 0.06% 193,790
2025-08-25 2025-08-21 1.030 203,990 +0 0.06% 210,110
2025-08-22 2025-08-20 0.920 203,990 +0 0.06% 187,671
2025-08-21 2025-08-19 0.970 203,990 +0 0.06% 197,870
2025-08-20 2025-08-18 0.960 203,990 +0 0.06% 195,830
2025-08-19 2025-08-15 0.910 203,990 +0 0.06% 185,631
2025-08-18 2025-08-14 0.910 203,990 +0 0.06% 185,631
2025-08-15 2025-08-13 0.960 203,990 +0 0.06% 195,830
2025-08-14 2025-08-12 0.960 203,990 +0 0.06% 195,830
2025-08-13 2025-08-11 0.960 203,990 +0 0.06% 195,830
2025-08-12 2025-08-08 0.950 203,990 +0 0.06% 193,790
2025-08-11 2025-08-07 0.950 203,990 +0 0.06% 193,790
2025-08-08 2025-08-06 0.950 203,990 +0 0.06% 193,790
2025-08-07 2025-08-05 0.970 203,990 +0 0.06% 197,870
2025-08-06 2025-08-04 0.970 203,990 +0 0.06% 197,870
2025-08-05 2025-08-01 0.980 203,990 +0 0.06% 199,910
2025-08-04 2025-07-31 0.980 203,990 +0 0.06% 199,910
2025-08-01 2025-07-30 0.950 203,990 +0 0.06% 193,790
2025-07-31 2025-07-29 0.980 203,990 +0 0.06% 199,910
2025-07-30 2025-07-28 0.960 203,990 +0 0.06% 195,830
2025-07-29 2025-07-25 0.930 203,990 +0 0.06% 189,711
2025-07-28 2025-07-24 0.990 203,990 +0 0.06% 201,950
2025-07-25 2025-07-23 1.040 203,990 +0 0.06% 212,150
2025-07-24 2025-07-22 1.000 203,990 +0 0.06% 203,990
2025-07-23 2025-07-21 1.000 203,990 +0 0.06% 203,990
2025-07-22 2025-07-18 0.980 203,990 +0 0.06% 199,910
2025-07-21 2025-07-17 0.980 203,990 +20,000 0.06% 199,910
2025-04-11 2025-04-09 1.030 183,990 -90,000 0.06% 189,510
2025-03-07 2025-03-05 1.230 273,990 -12 0.08% 337,008
2024-05-06 2024-05-02 1.650 274,002 -7,200 0.08% 452,103
2024-03-14 2024-03-12 1.600 281,202 -8,800 0.08% 449,923
2021-02-01 2021-01-28 7.010 290,002 -1,400 0.09% 2,032,914
2020-05-27 2020-05-25 8.940 291,402 -400 0.09% 2,605,134
2020-05-20 2020-05-18 8.940 291,802 -8,000 0.09% 2,608,710
2020-05-18 2020-05-14 8.670 299,802 -1,000 0.09% 2,599,283
2020-05-15 2020-05-13 8.630 300,802 -2,400 0.09% 2,595,921
2020-02-19 2020-02-17 10.020 303,202 -4,000 0.09% 3,038,084
2020-02-13 2020-02-11 10.500 307,202 +324 0.09% 3,225,621
2019-12-27 2019-12-20 10.504 306,878 +5,959 0.09% 3,223,434
2019-12-02 2019-11-28 10.402 300,919 -1,177 0.09% 3,130,153
2019-11-07 2019-11-05 10.280 302,096 -3,922 0.09% 3,105,427
2019-11-06 2019-11-04 10.218 306,018 -7,845 0.10% 3,127,019
2019-10-29 2019-10-25 9.127 313,863 -4,707 0.10% 2,864,699
2019-07-29 2019-07-25 8.240 318,570 -5,883 0.10% 2,625,017
2019-07-08 2019-07-04 8.872 324,453 +4,707 0.10% 2,878,637
2019-02-27 2019-02-25 10.545 319,746 +3,922 0.10% 3,371,642
2019-02-13 2019-02-11 10.402 315,824 +499 0.10% 3,285,195
2018-12-28 2018-12-24 9.795 315,325 +6,709 0.10% 3,088,461
2018-09-24 2018-09-20 10.461 308,616 -4,223 0.10% 3,228,554
2018-09-12 2018-09-10 9.336 312,839 +4,223 0.10% 2,920,685
2018-08-24 2018-08-22 9.399 308,616 +5,183 0.10% 2,900,553
2018-08-23 2018-08-21 9.378 303,433 +3,838 0.10% 2,845,517
2018-07-24 2018-07-20 11.983 299,595 +5,759 0.10% 3,589,949
2018-07-04 2018-06-29 12.733 293,836 -9,597 0.09% 3,741,382
2018-05-21 2018-05-17 12.962 303,433 -4,223 0.10% 3,933,137
2018-05-16 2018-05-14 12.712 307,656 -9,213 0.10% 3,910,939
2018-05-15 2018-05-11 12.191 316,869 +4,222 0.10% 3,862,971
2018-04-25 2018-04-23 11.483 312,647 +2,304 0.10% 3,589,978
2018-03-16 2018-03-14 13.212 310,343 -192 0.10% 4,100,314
2018-03-06 2018-03-02 12.941 310,535 +1,919 0.10% 4,018,723
2018-01-30 2018-01-26 14.254 308,616 -4,248 0.10% 4,399,065
2018-01-18 2018-01-16 13.900 312,864 -4,990 0.10% 4,348,779
2017-12-19 2017-12-15 13.384 317,854 +5,069 0.10% 4,254,152
2017-11-06 2017-11-02 13.913 312,785 -377 0.10% 4,351,906
2017-11-03 2017-11-01 13.913 313,162 -3,778 0.10% 4,357,152
2017-09-20 2017-09-18 14.168 316,940 -1,133 0.10% 4,490,259
2017-09-18 2017-09-14 13.257 318,073 -756 0.10% 4,216,668
2017-08-25 2017-08-22 13.723 318,829 -1,889 0.10% 4,375,232
2017-08-22 2017-08-18 13.088 320,718 -1,889 0.10% 4,197,397
2017-08-16 2017-08-14 11.616 322,607 -3,022 0.10% 3,747,491
2017-08-15 2017-08-11 11.380 325,629 -70,549 0.11% 3,705,714
2017-08-14 2017-08-10 11.805 396,178 -734 0.11% 4,676,943
2017-08-07 2017-08-03 11.805 396,912 -38,119 0.12% 4,685,608
2017-07-24 2017-07-20 11.002 435,031 -4,236 0.13% 4,786,388
2017-07-17 2017-07-13 10.483 439,267 +4,236 0.13% 4,604,827
2017-07-07 2017-07-05 10.247 435,031 +2,117 0.13% 4,457,709
2017-06-30 2017-06-28 10.247 432,914 +4,236 0.13% 4,436,016
2017-05-04 2017-04-28 10.200 428,678 -2,118 0.12% 4,372,368
2017-04-27 2017-04-25 10.200 430,796 -5,930 0.12% 4,393,971
2017-04-11 2017-04-07 10.247 436,726 -4,235 0.13% 4,475,077
2017-03-28 2017-03-24 10.105 440,961 +10,589 0.13% 4,456,005
2017-03-07 2017-03-03 9.964 430,372 -4,659 0.12% 4,288,034
2017-02-20 2017-02-16 9.491 435,031 -4,236 0.13% 4,129,030
2017-02-15 2017-02-13 9.302 439,267 -10,588 0.13% 4,086,265
2017-02-08 2017-02-06 9.114 449,855 -21,178 0.13% 4,099,790
2017-02-01 2017-01-25 9.066 471,033 +539 0.14% 4,270,555
2017-01-17 2017-01-13 8.169 470,494 -28,166 0.14% 3,843,545
2017-01-13 2017-01-11 7.980 498,660 -36,425 0.15% 3,979,449
2017-01-12 2017-01-10 7.744 535,085 -12,282 0.16% 4,143,796
2016-12-20 2016-12-16 7.760 547,367 -12,209 0.16% 4,247,557
2016-12-19 2016-12-15 7.575 559,576 -5,196 0.16% 4,238,911
2016-12-09 2016-12-07 7.806 564,772 +7,361 0.16% 4,408,707
2016-12-08 2016-12-06 7.760 557,411 +6,928 0.16% 4,325,498
2016-11-29 2016-11-25 7.575 550,483 +5,195 0.16% 4,170,029
2016-11-08 2016-11-04 7.621 545,288 -8,659 0.16% 4,155,863
2016-11-03 2016-11-01 7.529 553,947 -6,495 0.16% 4,170,683
2016-10-27 2016-10-25 7.714 560,442 +4,330 0.16% 4,323,132
2016-10-25 2016-10-20 7.575 556,112 +2,165 0.16% 4,212,670
2016-10-04 2016-09-30 7.529 553,947 -4,763 0.16% 4,170,683
2016-09-29 2016-09-27 7.621 558,710 -8,660 0.16% 4,258,158
2016-09-15 2016-09-13 7.621 567,370 -4,774 0.16% 4,324,159
2016-09-14 2016-09-12 7.575 572,144 -15,588 0.16% 4,334,116
2016-08-30 2016-08-26 6.882 587,732 -6,495 0.17% 4,044,985
2016-08-29 2016-08-25 6.698 594,227 -47,629 0.17% 3,979,896
2016-08-26 2016-08-24 6.744 641,856 -2,165 0.18% 4,328,544
2016-08-16 2016-08-12 6.467 644,021 -433 0.18% 4,164,659
2016-07-15 2016-07-13 6.190 644,454 -4,330 0.18% 3,988,853
2016-07-11 2016-07-07 5.820 648,784 -12,124 0.19% 3,775,913
2016-06-20 2016-06-16 5.358 660,908 +2,165 0.19% 3,541,199
2016-06-13 2016-06-08 5.404 658,743 +4,330 0.19% 3,560,026
2016-06-10 2016-06-07 5.358 654,413 +2,165 0.19% 3,506,398
2016-05-25 2016-05-23 5.450 652,248 +4,330 0.19% 3,555,053
2016-05-04 2016-04-29 5.635 647,918 -433 0.18% 3,651,163
2016-04-22 2016-04-20 5.866 648,351 -4,330 0.18% 3,803,341
2016-04-21 2016-04-19 5.959 652,681 -43,746 0.19% 3,889,036
2016-04-08 2016-04-06 5.543 696,427 +10,392 0.20% 3,860,186
2016-03-18 2016-03-16 5.728 686,035 -62,784 0.20% 3,929,337
2016-03-08 2016-03-04 5.543 748,819 +8,660 0.21% 4,150,586
2016-03-04 2016-03-02 5.589 740,159 +17,319 0.21% 4,136,773
2016-02-19 2016-02-17 5.912 722,840 -8,659 0.21% 4,273,695
2016-02-17 2016-02-15 5.866 731,499 -8,660 0.21% 4,291,102
2016-02-12 2016-02-05 5.866 740,159 -25,980 0.21% 4,341,903
2016-02-02 2016-01-29 5.404 766,139 -563 0.22% 4,140,424
2016-01-29 2016-01-27 5.543 766,702 +2,936 0.22% 4,249,709
2016-01-26 2016-01-22 5.404 763,766 -21,649 0.22% 4,127,599
2016-01-19 2016-01-15 5.728 785,415 -1,732 0.22% 4,498,546
2016-01-12 2016-01-08 6.097 787,147 -9,959 0.23% 4,799,336
2016-01-11 2016-01-07 6.097 797,106 -12,990 0.23% 4,860,057
2015-12-29 2015-12-24 5.912 810,096 -8,227 0.23% 4,789,584
2015-12-28 2015-12-22 5.959 818,323 -433 0.23% 4,876,024
2015-12-18 2015-12-16 5.067 818,756 +866 0.23% 4,148,704
2015-12-17 2015-12-15 5.202 817,890 -22,418 0.23% 4,254,342
2015-12-15 2015-12-11 5.291 840,308 +2,453 0.23% 4,446,313
2015-12-08 2015-12-04 5.695 837,855 -2,230 0.23% 4,771,469
2015-11-30 2015-11-26 5.829 840,085 -981 0.23% 4,897,180
2015-11-20 2015-11-18 5.560 841,066 +936 0.23% 4,676,611
2015-11-10 2015-11-06 5.919 840,130 -4,460 0.23% 4,972,788
2015-11-06 2015-11-04 5.964 844,590 +11,619 0.23% 5,037,060
2015-10-29 2015-10-27 5.919 832,971 +22,301 0.23% 4,930,413
2015-10-22 2015-10-19 6.054 810,670 -1,115 0.23% 4,907,467
2015-10-20 2015-10-16 6.188 811,785 -10,504 0.23% 5,023,422
2015-10-19 2015-10-15 5.515 822,289 +12,600 0.23% 4,535,332
2015-10-16 2015-10-14 5.381 809,689 +2,230 0.23% 4,356,914
2015-10-12 2015-10-08 5.515 807,459 +2,230 0.22% 4,453,537
2015-10-09 2015-10-07 5.471 805,229 +17,841 0.22% 4,405,130
2015-10-07 2015-10-05 5.381 787,388 +10,704 0.22% 4,236,913
2015-10-06 2015-10-02 5.381 776,684 +17,841 0.22% 4,179,315
2015-09-09 2015-09-07 5.246 758,843 -1,137 0.21% 3,981,230
2015-09-07 2015-09-02 5.381 759,980 +22 0.21% 4,089,431
2015-08-25 2015-08-21 6.143 759,958 +11,150 0.21% 4,668,632
2015-07-14 2015-07-10 7.444 748,808 +446 0.21% 5,573,886
2015-07-13 2015-07-09 6.906 748,362 -21,520 0.21% 5,167,875
2015-06-16 2015-06-12 8.699 769,882 -4,906 0.21% 6,697,387
2015-06-02 2015-05-29 9.192 774,788 -4,460 0.22% 7,122,234
2015-05-29 2015-05-27 9.372 779,248 -1,115 0.22% 7,303,003
2015-05-28 2015-05-26 8.744 780,363 +10,035 0.22% 6,823,557
2015-05-26 2015-05-21 8.968 770,328 -4,393 0.21% 6,908,523
2015-05-22 2015-05-20 9.013 774,721 -2,230 0.22% 6,982,660
2015-05-21 2015-05-19 9.192 776,951 -4,460 0.22% 7,142,118
2015-05-20 2015-05-18 9.192 781,411 +1,271 0.22% 7,183,116
2015-05-19 2015-05-15 8.789 780,140 +9,344 0.22% 6,856,589
2015-05-18 2015-05-14 8.296 770,796 +7,805 0.21% 6,394,266
2015-05-13 2015-05-11 8.296 762,991 +446 0.21% 6,329,518
2015-05-07 2015-05-05 8.296 762,545 +7,939 0.21% 6,325,818
2015-05-06 2015-05-04 8.699 754,606 +86,505 0.21% 6,564,498
2015-04-30 2015-04-28 8.341 668,101 +17,372 0.19% 5,572,301
2015-04-29 2015-04-27 8.341 650,729 +22,747 0.18% 5,427,410
2015-04-27 2015-04-23 8.341 627,982 -6,690 0.17% 5,237,688
2015-04-15 2015-04-13 7.264 634,672 -27,742 0.18% 4,610,456
2015-04-14 2015-04-10 6.861 662,414 +2,363 0.18% 4,544,650
2015-04-13 2015-04-09 6.816 660,051 +14,050 0.18% 4,498,841
2015-03-31 2015-03-27 6.502 646,001 -14,518 0.18% 4,200,304
2015-03-23 2015-03-19 6.816 660,519 -12,243 0.18% 4,502,030
2015-03-20 2015-03-18 6.816 672,762 +914 0.19% 4,585,477
2015-03-05 2015-03-03 7.354 671,848 -1,494 0.19% 4,940,767
2015-03-03 2015-02-27 7.264 673,342 +5,575 0.19% 4,891,367
2015-02-26 2015-02-24 7.309 667,767 -7,805 0.19% 4,880,812
2015-02-24 2015-02-18 7.354 675,572 +7,805 0.19% 4,968,154
2015-02-10 2015-02-06 7.264 667,767 -2,676 0.19% 4,850,868
2015-02-02 2015-01-29 6.771 670,443 +11,151 0.19% 4,539,608
2015-01-30 2015-01-28 6.771 659,292 +2,080 0.18% 4,464,104
2015-01-27 2015-01-23 6.906 657,212 +7,315 0.18% 4,538,431
2015-01-23 2015-01-21 6.906 649,897 +12,756 0.18% 4,487,917
2015-01-20 2015-01-16 7.175 637,141 -11,150 0.18% 4,571,251
2015-01-19 2015-01-15 7.175 648,291 -11,151 0.18% 4,651,248
2015-01-14 2015-01-12 6.995 659,442 +22,301 0.18% 4,612,971
2015-01-06 2015-01-02 7.040 637,141 +12,310 0.18% 4,485,540
2014-12-16 2014-12-12 7.080 624,831 -12,267 0.17% 4,424,093
2014-12-11 2014-12-09 7.124 637,098 -4,548 0.17% 4,538,967
2014-12-08 2014-12-04 7.256 641,646 -9,095 0.18% 4,656,024
2014-12-05 2014-12-03 7.124 650,741 -455 0.18% 4,636,166
2014-11-27 2014-11-25 7.080 651,196 +6,367 0.18% 4,610,769
2014-11-13 2014-11-11 7.124 644,829 +5,457 0.18% 4,594,046
2014-11-06 2014-11-04 7.080 639,372 +4,548 0.17% 4,527,050
2014-11-03 2014-10-30 7.344 634,824 +6,594 0.17% 4,662,358
2014-10-31 2014-10-29 7.300 628,230 +9,095 0.17% 4,586,301
2014-10-24 2014-10-22 7.388 619,135 -15,917 0.17% 4,574,361
2014-10-21 2014-10-17 7.344 635,052 +6,822 0.17% 4,664,032
2014-10-06 2014-09-30 7.256 628,230 -4,889 0.17% 4,558,672
2014-09-23 2014-09-19 7.432 633,119 +15,917 0.17% 4,705,522
2014-09-15 2014-09-11 7.696 617,202 +4,889 0.17% 4,750,082
2014-08-12 2014-08-08 7.652 612,313 -2,274 0.17% 4,685,528
2014-07-29 2014-07-25 7.784 614,587 -6,821 0.17% 4,784,014
2014-07-28 2014-07-24 7.520 621,408 -3,411 0.17% 4,673,139
2014-07-25 2014-07-23 7.300 624,819 -5,685 0.17% 4,561,399
2014-07-23 2014-07-21 7.036 630,504 +3,411 0.17% 4,436,532
2014-07-22 2014-07-18 7.388 627,093 -14,507 0.17% 4,633,157
2014-07-07 2014-07-03 6.817 641,600 +2,274 0.18% 4,373,527
2014-06-17 2014-06-13 6.597 639,326 +9,095 0.17% 4,217,445
2014-06-05 2014-06-03 6.861 630,231 +2,865 0.17% 4,323,746
2014-06-04 2014-05-30 6.949 627,366 +6,822 0.17% 4,359,271
2014-05-30 2014-05-28 6.773 620,544 +5,411 0.17% 4,202,707
2014-05-21 2014-05-19 7.036 615,133 +2,820 0.17% 4,328,374
2014-05-08 2014-05-05 7.256 612,313 -2,274 0.17% 4,443,173
2014-04-17 2014-04-15 7.256 614,587 -5,685 0.17% 4,459,674
2014-04-16 2014-04-14 7.432 620,272 +25,013 0.17% 4,610,040
2014-04-15 2014-04-11 7.344 595,259 +6,412 0.16% 4,371,779
2014-04-08 2014-04-04 7.476 588,847 +4,548 0.16% 4,402,376
2014-04-07 2014-04-03 7.476 584,299 +6,822 0.16% 4,368,374
2014-04-03 2014-04-01 7.476 577,477 +6,366 0.16% 4,317,371
2014-04-02 2014-03-31 7.388 571,111 +5,685 0.16% 4,219,545
2014-03-28 2014-03-26 7.608 565,426 +4,684 0.15% 4,301,874
2014-03-19 2014-03-17 7.476 560,742 -13,643 0.15% 4,192,256
2014-03-18 2014-03-14 7.256 574,385 -11,369 0.16% 4,167,953
2014-03-14 2014-03-12 7.300 585,754 -4,548 0.16% 4,276,211
2014-03-13 2014-03-11 7.476 590,302 +2,729 0.16% 4,413,254
2014-03-11 2014-03-07 7.564 587,573 +6,821 0.16% 4,444,532
2014-02-28 2014-02-26 7.696 580,752 +9,096 0.16% 4,469,558
2014-02-24 2014-02-20 8.048 571,656 +9,095 0.16% 4,600,676
2014-02-14 2014-02-12 8.224 562,561 +4,548 0.15% 4,626,441
2014-02-13 2014-02-11 8.268 558,013 +6,821 0.15% 4,613,579
2014-02-12 2014-02-10 8.268 551,192 -4,547 0.15% 4,557,184
2014-02-05 2014-01-30 8.532 555,739 +2,501 0.15% 4,741,419
2014-02-04 2014-01-28 8.488 553,238 +4,320 0.15% 4,695,751
2014-01-28 2014-01-24 8.576 548,918 -18,441 0.15% 4,707,365
2014-01-24 2014-01-22 8.400 567,359 +4,798 0.15% 4,765,704
2014-01-17 2014-01-15 8.664 562,561 +341 0.15% 4,873,844
2014-01-15 2014-01-13 8.488 562,220 +2,274 0.15% 4,771,988
2014-01-14 2014-01-10 8.444 559,946 +4,548 0.15% 4,728,062
2014-01-13 2014-01-09 8.576 555,398 +9,095 0.15% 4,762,935
2014-01-10 2014-01-08 8.620 546,303 -2,274 0.15% 4,708,965
2014-01-09 2014-01-07 8.444 548,577 +2,274 0.15% 4,632,065
2014-01-03 2013-12-31 8.620 546,303 +4,548 0.15% 4,708,965
2014-01-02 2013-12-27 8.752 541,755 -17,736 0.15% 4,741,238
2013-12-30 2013-12-24 8.268 559,491 +4,548 0.15% 4,625,799
2013-12-23 2013-12-19 8.136 554,943 -6,822 0.15% 4,514,981
2013-12-20 2013-12-18 8.444 561,765 +8,641 0.15% 4,743,421
2013-12-18 2013-12-16 8.356 553,124 +7,958 0.15% 4,621,808
2013-12-10 2013-12-06 9.279 545,166 -20,851 0.15% 5,058,794
2013-12-09 2013-12-05 9.015 566,017 -11,369 0.15% 5,102,924
2013-12-06 2013-12-04 8.972 577,386 -4,548 0.16% 5,180,029
2013-12-05 2013-12-03 8.752 581,934 -4,548 0.16% 5,092,870
2013-12-04 2013-12-02 8.620 586,482 +2,274 0.16% 5,055,295
2013-12-03 2013-11-29 8.663 584,208 -8,942 0.16% 5,060,999
2013-11-25 2013-11-21 8.533 593,150 +4,617 0.16% 5,061,387
2013-11-20 2013-11-18 8.620 588,533 -4,825 0.16% 5,072,974
2013-11-19 2013-11-15 8.490 593,358 +4,618 0.16% 5,037,460
2013-11-06 2013-11-04 8.620 588,740 -4,618 0.16% 5,074,759
2013-11-05 2013-11-01 8.576 593,358 -6,926 0.16% 5,088,863
2013-11-01 2013-10-30 8.533 600,284 -2,909 0.16% 5,122,262
2013-10-28 2013-10-24 8.620 603,193 -4,617 0.16% 5,199,339
2013-10-25 2013-10-23 8.576 607,810 -2,309 0.16% 5,212,809
2013-10-24 2013-10-22 8.533 610,119 +4,618 0.16% 5,206,184
2013-10-21 2013-10-17 8.446 605,501 -4,618 0.16% 5,114,324
2013-10-18 2013-10-16 8.533 610,119 -6,510 0.16% 5,206,184
2013-10-16 2013-10-11 8.446 616,629 -4,617 0.17% 5,208,316
2013-10-11 2013-10-09 8.576 621,246 +4,617 0.17% 5,328,041
2013-10-10 2013-10-08 8.446 616,629 -2,309 0.17% 5,208,316
2013-10-09 2013-10-07 8.230 618,938 +4,618 0.17% 5,093,772
2013-10-04 2013-10-02 8.403 614,320 -1,686 0.17% 5,162,204
2013-10-02 2013-09-27 8.360 616,006 +4,618 0.17% 5,149,689
2013-09-30 2013-09-26 8.316 611,388 -4,110 0.16% 5,084,601
2013-09-24 2013-09-19 8.750 615,498 -2,309 0.17% 5,385,385
2013-09-19 2013-09-17 8.360 617,807 -4,686 0.17% 5,164,745
2013-09-18 2013-09-16 8.360 622,493 -5,310 0.17% 5,203,919
2013-09-17 2013-09-13 8.360 627,803 -23,087 0.17% 5,248,310
2013-09-16 2013-09-12 8.446 650,890 -2,655 0.18% 5,497,699
2013-09-12 2013-09-10 8.230 653,545 -1,847 0.18% 5,378,583
2013-09-10 2013-09-06 8.100 655,392 -5,540 0.18% 5,308,618
2013-09-06 2013-09-04 7.580 660,932 +1,846 0.18% 5,009,952
2013-09-05 2013-09-03 7.667 659,086 +2,609 0.18% 5,053,056
2013-08-27 2013-08-23 7.623 656,477 -11,428 0.18% 5,004,618
2013-08-26 2013-08-22 7.450 667,905 +19,278 0.18% 4,976,018
2013-08-23 2013-08-21 7.797 648,627 +26,549 0.17% 5,057,155
2013-08-22 2013-08-20 8.187 622,078 +4,618 0.17% 5,092,669
2013-08-21 2013-08-19 8.490 617,460 +4,617 0.17% 5,242,080
2013-08-20 2013-08-16 8.576 612,843 +808 0.16% 5,255,974
2013-08-19 2013-08-15 8.403 612,035 +4,617 0.16% 5,143,003
2013-08-16 2013-08-13 8.706 607,418 +4,387 0.16% 5,288,378
2013-08-15 2013-08-12 8.706 603,031 -1,154 0.16% 5,250,183
2013-08-13 2013-08-09 8.793 604,185 -22,533 0.16% 5,312,571
2013-08-12 2013-08-08 8.533 626,718 -6,926 0.17% 5,347,825
2013-08-09 2013-08-07 8.273 633,644 +2,309 0.17% 5,242,247
2013-08-08 2013-08-06 8.576 631,335 +12,466 0.17% 5,414,568
2013-08-07 2013-08-05 8.620 618,869 +6,234 0.17% 5,334,461
2013-08-05 2013-08-01 8.750 612,635 -5,079 0.16% 5,360,335
2013-08-02 2013-07-31 8.316 617,714 -4,618 0.17% 5,137,211
2013-08-01 2013-07-30 8.360 622,332 -9,280 0.17% 5,202,573
2013-07-31 2013-07-29 8.057 631,612 +6,187 0.17% 5,088,644
2013-07-29 2013-07-25 8.316 625,425 +19,508 0.17% 5,201,340
2013-07-26 2013-07-24 8.230 605,917 -27,358 0.16% 4,986,611
2013-07-25 2013-07-23 7.840 633,275 -12,328 0.17% 4,964,891
2013-07-24 2013-07-22 7.623 645,603 -21,955 0.17% 4,921,721
2013-07-23 2013-07-19 7.190 667,558 -2,309 0.18% 4,799,941
2013-07-18 2013-07-16 6.887 669,867 +8,542 0.18% 4,613,436
2013-07-09 2013-07-05 6.844 661,325 +254 0.18% 4,525,961
2013-06-27 2013-06-25 6.454 661,071 +25,395 0.18% 4,266,514
2013-06-26 2013-06-24 6.930 635,676 +25,396 0.17% 4,405,494
2013-06-19 2013-06-17 8.100 610,280 +1,246 0.16% 4,943,215
2013-06-14 2013-06-11 7.710 609,034 -3,463 0.16% 4,695,700
2013-06-11 2013-06-07 7.710 612,497 +18,839 0.16% 4,722,400
2013-06-07 2013-06-05 7.797 593,658 +4,617 0.16% 4,628,578
2013-06-04 2013-05-31 7.797 589,041 +27,704 0.16% 4,592,581
2013-05-31 2013-05-29 8.446 561,337 +23,087 0.15% 4,741,296
2013-05-23 2013-05-21 8.706 538,250 +2,770 0.14% 4,686,179
2013-05-21 2013-05-16 8.490 535,480 +1,155 0.14% 4,546,091
2013-05-13 2013-05-09 8.966 534,325 -370 0.14% 4,790,872
2013-05-08 2013-05-06 8.620 534,695 +8,312 0.14% 4,608,907
2013-05-07 2013-05-03 8.533 526,383 +1,154 0.14% 4,491,660
2013-04-29 2013-04-25 8.446 525,229 -3,463 0.14% 4,436,312
2013-04-24 2013-04-22 8.793 528,692 +7,272 0.14% 4,648,765
2013-04-11 2013-04-09 8.316 521,420 -877 0.14% 4,336,384
2013-04-10 2013-04-08 8.013 522,297 -11,128 0.14% 4,185,314
2013-04-09 2013-04-05 8.013 533,425 +2,309 0.14% 4,274,486
2013-04-08 2013-04-03 8.230 531,116 -3,440 0.14% 4,371,010
2013-03-28 2013-03-26 9.096 534,556 +4,502 0.14% 4,862,407
2013-03-26 2013-03-22 8.750 530,054 -1,167 0.14% 4,637,781
2013-03-22 2013-03-20 8.750 531,221 +3,440 0.14% 4,647,992
2013-03-20 2013-03-18 7.970 527,781 -6,926 0.14% 4,206,398
2013-03-14 2013-03-12 9.096 534,707 +6,926 0.14% 4,863,780
2013-03-13 2013-03-11 9.356 527,781 +4,617 0.14% 4,937,945
2013-03-11 2013-03-07 9.573 523,164 +12,005 0.14% 5,008,053
2013-03-08 2013-03-06 9.529 511,159 +601 0.14% 4,870,993
2013-03-05 2013-03-01 9.486 510,558 +2,077 0.14% 4,843,151
2013-03-04 2013-02-28 9.659 508,481 +18,470 0.14% 4,911,548
2013-02-28 2013-02-26 8.836 490,011 -1,616 0.13% 4,329,869
2013-02-27 2013-02-25 9.399 491,627 +4,617 0.13% 4,620,981
2013-02-25 2013-02-21 9.833 487,010 +20,316 0.13% 4,788,533
2013-02-22 2013-02-20 10.352 466,694 +462 0.13% 4,831,354
2013-02-21 2013-02-19 10.656 466,232 +6,926 0.13% 4,967,936
2013-02-20 2013-02-18 11.045 459,306 +4,617 0.12% 5,073,189
2013-02-19 2013-02-15 11.045 454,689 -9,234 0.12% 5,022,193
2013-02-18 2013-02-14 11.262 463,923 +923 0.12% 5,224,660
2013-02-14 2013-02-07 11.045 463,000 +2,309 0.12% 5,113,991
2013-02-08 2013-02-06 11.262 460,691 -22,279 0.12% 5,188,261
2013-02-06 2013-02-04 11.478 482,970 -7,503 0.13% 5,543,765
2013-02-05 2013-02-01 11.695 490,473 -27,935 0.13% 5,736,112
2013-02-04 2013-01-31 10.829 518,408 -9,235 0.14% 5,613,716
2013-02-01 2013-01-30 11.478 527,643 -10,158 0.14% 6,056,543
2013-01-31 2013-01-29 11.262 537,801 -27,381 0.14% 6,056,667
2013-01-30 2013-01-28 11.478 565,182 -108,738 0.15% 6,487,434
2013-01-29 2013-01-25 10.309 673,920 -82,419 0.18% 6,947,428
2013-01-28 2013-01-24 10.136 756,339 -5,079 0.20% 7,666,041
2013-01-24 2013-01-22 10.309 761,418 +2,308 0.20% 7,849,443
2013-01-23 2013-01-21 10.136 759,110 -25,718 0.20% 7,694,127
2013-01-21 2013-01-17 9.833 784,828 -4,617 0.21% 7,716,833
2013-01-18 2013-01-16 9.833 789,445 +8,080 0.21% 7,762,230
2013-01-15 2013-01-11 9.746 781,365 -4,617 0.21% 7,615,094
2013-01-11 2013-01-09 9.616 785,982 +692 0.21% 7,557,956
2013-01-09 2013-01-07 9.443 785,290 +439 0.21% 7,415,242
2013-01-04 2013-01-02 9.096 784,851 +600 0.21% 7,139,130
2013-01-03 2012-12-31 8.966 784,251 +9,235 0.21% 7,031,763
2013-01-02 2012-12-27 9.010 775,016 -462 0.21% 6,982,529
2012-12-27 2012-12-20 8.759 775,478 -10,633 0.21% 6,792,779
2012-12-21 2012-12-19 8.930 786,111 +1,170 0.21% 7,020,278
2012-12-18 2012-12-14 8.546 784,941 -3,511 0.21% 6,707,971
2012-12-14 2012-12-12 8.589 788,452 +5,851 0.21% 6,771,665
2012-12-12 2012-12-10 8.418 782,601 +3,979 0.21% 6,587,654
2012-12-11 2012-12-07 8.503 778,622 -51,487 0.21% 6,620,700
2012-12-10 2012-12-06 8.717 830,109 -28,084 0.22% 7,235,848
2012-12-07 2012-12-05 8.503 858,193 -9,128 0.23% 7,297,300
2012-12-06 2012-12-04 8.418 867,321 -6,318 0.23% 7,300,797
2012-12-05 2012-12-03 8.717 873,639 +7,021 0.23% 7,615,288
2012-12-04 2012-11-30 8.076 866,618 -2,809 0.23% 6,998,640
2012-12-03 2012-11-29 7.734 869,427 -9,057 0.23% 6,724,126
2012-11-29 2012-11-27 7.734 878,484 -43,179 0.23% 6,794,173
2012-11-23 2012-11-21 7.093 921,663 +1,404 0.24% 6,537,390
2012-11-21 2012-11-19 7.136 920,259 +1,639 0.24% 6,566,753
2012-11-15 2012-11-13 7.178 918,620 +2,106 0.24% 6,594,310
2012-11-14 2012-11-12 7.307 916,514 +21,531 0.24% 6,696,677
2012-11-13 2012-11-09 7.307 894,983 +9,501 0.24% 6,539,357
2012-11-12 2012-11-08 7.050 885,482 +4,681 0.24% 6,242,921
2012-11-05 2012-11-01 7.178 880,801 +23,988 0.23% 6,322,826
2012-10-31 2012-10-29 6.666 856,813 -936 0.23% 5,711,298
2012-10-30 2012-10-26 6.879 857,749 -9,104 0.23% 5,900,791
2012-10-29 2012-10-25 6.837 866,853 +9,877 0.23% 5,926,381
2012-10-26 2012-10-24 6.837 856,976 +5,148 0.23% 5,858,856
2012-10-22 2012-10-18 6.538 851,828 -1,638 0.23% 5,568,875
2012-10-19 2012-10-17 6.538 853,466 +26,890 0.23% 5,579,584
2012-10-16 2012-10-12 6.623 826,576 -11,701 0.22% 5,474,427
2012-10-08 2012-10-04 6.580 838,277 -2,341 0.22% 5,516,104
2012-10-04 2012-09-28 6.538 840,618 +4,681 0.22% 5,495,589
2012-09-28 2012-09-26 6.409 835,937 -2,340 0.22% 5,357,830
2012-09-27 2012-09-25 6.409 838,277 -14,042 0.22% 5,372,828
2012-09-25 2012-09-21 6.409 852,319 +22,654 0.23% 5,462,829
2012-09-24 2012-09-20 6.196 829,665 +15,446 0.22% 5,140,377
2012-09-21 2012-09-19 6.025 814,219 +2,341 0.22% 4,905,514
2012-09-19 2012-09-17 5.939 811,878 +1,685 0.22% 4,822,028
2012-09-05 2012-09-03 5.854 810,193 -7,021 0.22% 4,742,783
2012-08-31 2012-08-29 5.897 817,214 +1,217 0.22% 4,818,802
2012-08-29 2012-08-27 5.854 815,997 -1,170 0.22% 4,776,759
2012-08-22 2012-08-20 5.982 817,167 -2,107 0.22% 4,888,358
2012-08-21 2012-08-17 5.939 819,274 -1,638 0.22% 4,865,956
2012-08-13 2012-08-09 6.196 820,912 -702 0.22% 5,086,145
2012-08-09 2012-08-07 6.196 821,614 -936 0.22% 5,090,495
2012-07-30 2012-07-26 6.110 822,550 -1,615 0.22% 5,026,000
2012-07-26 2012-07-24 6.238 824,165 -936 0.22% 5,141,516
2012-07-24 2012-07-20 6.281 825,101 -2,340 0.22% 5,182,611
2012-07-20 2012-07-18 6.153 827,441 -1,405 0.22% 5,091,241
2012-07-16 2012-07-12 6.110 828,846 +4,681 0.22% 5,064,470
2012-07-11 2012-07-09 6.196 824,165 +6,787 0.22% 5,106,300
2012-06-29 2012-06-27 6.025 817,378 +4,681 0.22% 4,924,546
2012-06-26 2012-06-22 6.068 812,697 -1,756 0.22% 4,931,070
2012-06-22 2012-06-20 5.726 814,453 -2,106 0.22% 4,663,318
2012-06-19 2012-06-15 5.768 816,559 +2,106 0.22% 4,710,267
2012-06-18 2012-06-14 5.555 814,453 +9,362 0.22% 4,524,114
2012-06-14 2012-06-12 5.683 805,091 +2,808 0.21% 4,575,313
2012-06-13 2012-06-11 5.768 802,283 +351,423 0.21% 4,627,917
2012-06-08 2012-06-06 5.683 450,860 +4,681 0.24% 2,562,226
2012-06-01 2012-05-30 5.469 446,179 -2,341 0.24% 2,440,300
2012-05-31 2012-05-29 5.469 448,520 +4,213 0.24% 2,453,104
2012-05-29 2012-05-25 5.512 444,307 -1,404 0.24% 2,449,046
2012-05-16 2012-05-14 5.555 445,711 -702 0.24% 2,475,830
2012-05-15 2012-05-11 5.596 446,413 -17,170 0.24% 2,498,098
2012-05-14 2012-05-10 5.678 463,583 +19,442 0.24% 2,632,330
2012-05-07 2012-05-03 5.761 444,141 +5,590 0.23% 2,558,484
2012-04-27 2012-04-25 5.637 438,551 +6,076 0.22% 2,472,148
2012-04-23 2012-04-19 5.719 432,475 -29,164 0.22% 2,473,487
2012-04-13 2012-04-11 5.925 461,639 +3,403 0.24% 2,735,261
2012-04-05 2012-04-02 5.966 458,236 +1,676 0.23% 2,733,952
2012-03-19 2012-03-15 6.337 456,560 +4,861 0.23% 2,893,026
2012-03-13 2012-03-09 6.542 451,699 +2,430 0.23% 2,955,153
2012-03-12 2012-03-08 6.666 449,269 -2,430 0.23% 2,994,713
2012-03-09 2012-03-07 6.501 451,699 +14,825 0.23% 2,936,567
2012-03-07 2012-03-05 6.830 436,874 +2,431 0.22% 2,983,995
2012-03-06 2012-03-02 6.707 434,443 -24,304 0.22% 2,913,763
2012-03-05 2012-03-01 6.625 458,747 +85,378 0.23% 3,039,015
2012-03-02 2012-02-29 6.913 373,369 +13,610 0.19% 2,580,960
2012-03-01 2012-02-28 6.995 359,759 -71,452 0.18% 2,516,485
2012-02-24 2012-02-22 8.600 431,211 +6,319 0.22% 3,708,257
2012-02-22 2012-02-20 8.270 424,892 +3,645 0.22% 3,514,053
2012-02-14 2012-02-10 8.229 421,247 -486 0.22% 3,466,575
2012-02-13 2012-02-09 8.353 421,733 +4,861 0.22% 3,522,633
2012-02-08 2012-02-06 7.859 416,872 +8,482 0.21% 3,276,196
2012-02-07 2012-02-03 7.859 408,390 +1,045 0.21% 3,209,536
2011-12-29 2011-12-23 7.248 407,345 -11,191 0.21% 2,952,599
2011-12-13 2011-12-09 7.849 418,536 +1,748 0.21% 3,285,129
2011-11-21 2011-11-17 7.729 416,788 +4,994 0.21% 3,221,336
2011-11-17 2011-11-15 7.889 411,794 +5,694 0.20% 3,248,701
2011-11-11 2011-11-09 8.370 406,100 -500 0.20% 3,398,935
2011-11-08 2011-11-04 9.131 406,600 +4,420 0.20% 3,712,494
2011-11-03 2011-11-01 8.930 402,180 +3,121 0.20% 3,591,607
2011-11-01 2011-10-28 8.970 399,059 -1,997 0.20% 3,579,717
2011-09-08 2011-09-06 8.810 401,056 +2,297 0.20% 3,533,387
2011-09-07 2011-09-05 9.211 398,759 -1,099 0.20% 3,672,839
2011-08-17 2011-08-15 9.491 399,858 +1,099 0.20% 3,795,051
2011-07-18 2011-07-14 11.213 398,759 +6,492 0.20% 4,471,282
2011-06-28 2011-06-24 11.613 392,267 +849 0.20% 4,555,576
2011-06-15 2011-06-13 11.613 391,418 +2,498 0.19% 4,545,716
2011-06-02 2011-05-31 12.815 388,920 -6,243 0.19% 4,983,951
2011-05-17 2011-05-13 13.816 395,163 -7,566 0.20% 5,459,576
2011-05-09 2011-05-05 13.616 402,729 -750 0.20% 5,483,468
2011-04-20 2011-04-18 13.416 403,479 -2,422 0.20% 5,412,891
2011-04-18 2011-04-14 13.816 405,901 -14,982 0.20% 5,607,932
2011-04-07 2011-04-04 13.616 420,883 -6,243 0.21% 5,730,649
2011-03-25 2011-03-23 13.616 427,126 +749 0.21% 5,815,653
2011-02-24 2011-02-22 13.616 426,377 +2,497 0.21% 5,805,454
2011-02-23 2011-02-21 13.816 423,880 -499 0.21% 5,856,330
2011-02-21 2011-02-17 13.816 424,379 -1,249 0.21% 5,863,224
2011-02-17 2011-02-15 13.816 425,628 +1,249 0.21% 5,880,480
2011-01-20 2011-01-18 14.016 424,379 -4,245 0.21% 5,948,199
2011-01-17 2011-01-13 13.616 428,624 -12,486 0.21% 5,836,049
2011-01-12 2011-01-10 13.816 441,110 +11,537 0.22% 6,094,380
2011-01-07 2011-01-05 13.215 429,573 -2,497 0.21% 5,676,942
2011-01-06 2011-01-04 13.616 432,070 +12,485 0.21% 5,882,969
2011-01-05 2011-01-03 13.416 419,585 +500 0.21% 5,628,962
2011-01-04 2010-12-31 13.015 419,085 -7,492 0.21% 5,454,425
2011-01-03 2010-12-29 12.815 426,577 -1,348 0.21% 5,466,520
2010-12-23 2010-12-21 12.414 427,925 -7,491 0.21% 5,312,426
2010-12-16 2010-12-14 12.615 435,416 -2,498 0.22% 5,492,606
2010-12-15 2010-12-13 11.826 437,914 -6,951 0.22% 5,178,860
2010-12-10 2010-12-08 11.826 444,865 -10,147 0.22% 5,261,064
2010-12-03 2010-12-01 11.826 455,012 -1,268 0.22% 5,381,065
2010-12-02 2010-11-30 11.235 456,280 +863 0.22% 5,126,257
2010-11-12 2010-11-10 11.629 455,417 -2,283 0.22% 5,296,090
2010-11-10 2010-11-08 11.826 457,700 -2,030 0.22% 5,412,853
2010-11-09 2010-11-05 12.615 459,730 -17,503 0.23% 5,799,318
2010-11-08 2010-11-04 12.023 477,233 -3,044 0.23% 5,737,919
2010-11-05 2010-11-03 11.432 480,277 -761 0.24% 5,490,525
2010-10-27 2010-10-25 11.038 481,038 +4,058 0.24% 5,309,597
2010-10-21 2010-10-19 11.038 476,980 +1,269 0.23% 5,264,805
2010-10-19 2010-10-15 11.235 475,711 -4,566 0.23% 5,344,562
2010-10-11 2010-10-07 11.432 480,277 +4,819 0.24% 5,490,525
2010-10-04 2010-09-29 11.235 475,458 +5,074 0.23% 5,341,720
2010-09-27 2010-09-22 11.432 470,384 -2,030 0.23% 5,377,428
2010-09-24 2010-09-21 11.235 472,414 -2,536 0.23% 5,307,521
2010-09-22 2010-09-20 11.629 474,950 -28,919 0.23% 5,523,241
2010-09-21 2010-09-17 10.841 503,869 +2,537 0.25% 5,462,286
2010-09-13 2010-09-09 10.841 501,332 -16,743 0.25% 5,434,783
2010-09-09 2010-09-07 10.446 518,075 -8,802 0.25% 5,412,060
2010-09-08 2010-09-06 10.446 526,877 +53,271 0.26% 5,504,010
2010-09-07 2010-09-03 10.249 473,606 -5,073 0.23% 4,854,166
2010-09-02 2010-08-31 10.052 478,679 +5,073 0.23% 4,811,812
2010-08-25 2010-08-23 10.446 473,606 +1,269 0.23% 4,947,516
2010-08-23 2010-08-19 10.446 472,337 -1,015 0.23% 4,934,259
2010-08-06 2010-08-04 10.249 473,352 -2,537 0.23% 4,851,563
2010-08-05 2010-08-03 10.249 475,889 +5,327 0.23% 4,877,566
2010-08-02 2010-07-29 10.446 470,562 -1,268 0.23% 4,915,717
2010-07-29 2010-07-27 10.644 471,830 -330 0.23% 5,021,962
2010-07-27 2010-07-23 10.249 472,160 -30,441 0.23% 4,839,346
2010-07-26 2010-07-22 10.052 502,601 +15,221 0.25% 5,052,283
2010-07-23 2010-07-21 10.052 487,380 +15,220 0.24% 4,899,277
2010-07-12 2010-07-08 9.855 472,160 +7,610 0.23% 4,653,217
2010-07-09 2010-07-07 9.697 464,550 +7,611 0.23% 4,504,968
2010-07-02 2010-06-29 9.697 456,939 -1,523 0.22% 4,431,160
2010-06-25 2010-06-23 9.855 458,462 +6,089 0.22% 4,518,221
2010-06-24 2010-06-22 10.052 452,373 +13,698 0.22% 4,547,377
2010-06-23 2010-06-21 10.052 438,675 -3,805 0.21% 4,409,681
2010-06-15 2010-06-11 9.382 442,480 +6,342 0.22% 4,151,401
2010-06-14 2010-06-10 9.461 436,138 +5,073 0.21% 4,126,285
2010-06-01 2010-05-28 9.776 431,065 +12,684 0.21% 4,214,233
2010-05-28 2010-05-26 9.185 418,381 +3,044 0.20% 3,842,837
2010-05-25 2010-05-20 9.264 415,337 -2,537 0.20% 3,847,624
2010-05-24 2010-05-19 9.855 417,874 -1,522 0.20% 4,118,219
2010-05-14 2010-05-12 10.052 419,396 -2,536 0.21% 4,215,883
2010-05-12 2010-05-10 10.249 421,932 +1,268 0.21% 4,324,540
2010-05-07 2010-05-05 10.446 420,664 +7,610 0.21% 4,394,458
2010-05-05 2010-05-03 10.841 413,054 -12,684 0.20% 4,477,789
2010-05-04 2010-04-30 11.038 425,738 -2,790 0.21% 4,699,207
2010-04-29 2010-04-27 11.038 428,528 +1,268 0.21% 4,730,002
2010-04-22 2010-04-20 11.432 427,260 -25,367 0.21% 4,884,435
2010-04-21 2010-04-19 11.432 452,627 -15,220 0.22% 5,174,430
2010-04-19 2010-04-15 12.615 467,847 +12,683 0.23% 5,901,711
2010-04-16 2010-04-14 12.220 455,164 -1,268 0.22% 5,562,291
2010-04-15 2010-04-13 12.220 456,432 -18,265 0.22% 5,577,786
2010-04-13 2010-04-09 12.023 474,697 -2,283 0.23% 5,707,428
2010-04-12 2010-04-08 12.023 476,980 -25,367 0.23% 5,734,877
2010-04-09 2010-04-07 12.220 502,347 -5,835 0.25% 6,138,887
2010-04-08 2010-04-01 11.629 508,182 +76 0.25% 5,909,699
2010-03-31 2010-03-29 10.841 508,106 -3,805 0.25% 5,508,218
2010-03-18 2010-03-16 10.644 511,911 +1,522 0.25% 5,448,567
2010-03-17 2010-03-15 10.841 510,389 +2,537 0.25% 5,532,967
2010-03-10 2010-03-08 10.644 507,852 -15,220 0.25% 5,405,365
2010-03-08 2010-03-04 10.249 523,072 -3,805 0.26% 5,361,162
2010-03-02 2010-02-26 10.052 526,877 -1,269 0.26% 5,296,312
2010-03-01 2010-02-25 10.052 528,146 -5,073 0.26% 5,309,068
2010-02-26 2010-02-24 10.052 533,219 -1,269 0.26% 5,360,063
2010-02-25 2010-02-23 10.052 534,488 -25,367 0.26% 5,372,819
2010-02-18 2010-02-12 10.052 559,855 -12,684 0.27% 5,627,815
2010-02-17 2010-02-11 10.052 572,539 +2,537 0.28% 5,755,318
2010-02-11 2010-02-09 9.776 570,002 +2,537 0.28% 5,572,527
2010-02-03 2010-02-01 10.249 567,465 -1,015 0.28% 5,816,162
2010-01-29 2010-01-27 9.855 568,480 -2,537 0.28% 5,602,467
2010-01-28 2010-01-26 9.855 571,017 -20,294 0.28% 5,627,469
2010-01-27 2010-01-25 10.249 591,311 +7,611 0.29% 6,060,569
2010-01-26 2010-01-22 10.249 583,700 -12,684 0.29% 5,982,561
2010-01-21 2010-01-19 10.841 596,384 +27,904 0.29% 6,465,212
2010-01-20 2010-01-18 10.841 568,480 +1,268 0.28% 6,162,714
2010-01-19 2010-01-15 10.841 567,212 -5,073 0.28% 6,148,968
2010-01-15 2010-01-13 10.841 572,285 +1,522 0.28% 6,203,962
2010-01-14 2010-01-12 11.038 570,763 -2,537 0.28% 6,299,962
2010-01-13 2010-01-11 10.841 573,300 -5,073 0.28% 6,214,966
2010-01-11 2010-01-07 11.235 578,373 +4,566 0.28% 6,497,959
2010-01-07 2010-01-05 11.038 573,807 -3,374 0.28% 6,333,561
2010-01-05 2009-12-31 11.235 577,181 -43,378 0.28% 6,484,567
2010-01-04 2009-12-29 10.841 620,559 +9,132 0.30% 6,727,286
2009-12-30 2009-12-28 10.841 611,427 +5,074 0.30% 6,628,289
2009-12-29 2009-12-24 10.644 606,353 +43,124 0.30% 6,453,769
2009-12-28 2009-12-22 10.446 563,229 +17,174 0.28% 5,883,760
2009-12-23 2009-12-21 10.249 546,055 -5,074 0.27% 5,596,723
2009-12-22 2009-12-18 10.249 551,129 +1,269 0.27% 5,648,729
2009-12-21 2009-12-17 10.446 549,860 +3,551 0.27% 5,744,101
2009-12-18 2009-12-16 10.644 546,309 -6,342 0.27% 5,814,685
2009-12-17 2009-12-15 11.224 552,651 -10,234 0.27% 6,203,034
2009-12-16 2009-12-14 11.418 562,885 +16,019 0.27% 6,426,831
2009-12-15 2009-12-11 11.418 546,866 -5,167 0.26% 6,243,931
2009-12-14 2009-12-10 11.418 552,033 +29,454 0.27% 6,302,926
2009-12-11 2009-12-09 11.224 522,579 +11,627 0.25% 5,865,501
2009-12-10 2009-12-08 11.418 510,952 +3,875 0.25% 5,833,877
2009-12-09 2009-12-07 11.418 507,077 +48,833 0.24% 5,789,634
2009-12-08 2009-12-04 11.611 458,244 +37,644 0.22% 5,320,754
2009-12-07 2009-12-03 11.998 420,600 -86,425 0.20% 5,046,452
2009-12-04 2009-12-02 10.644 507,025 +9,043 0.24% 5,396,563
2009-12-02 2009-11-30 10.257 497,982 +1,550 0.24% 5,107,574
2009-12-01 2009-11-27 9.870 496,432 +1,499 0.24% 4,899,538
2009-11-30 2009-11-26 10.257 494,933 -5,426 0.24% 5,076,302
2009-11-27 2009-11-25 10.063 500,359 -2,584 0.24% 5,035,125
2009-11-26 2009-11-24 10.257 502,943 -1,602 0.24% 5,158,457
2009-11-25 2009-11-23 10.063 504,545 +5,168 0.24% 5,077,249
2009-11-24 2009-11-20 9.870 499,377 +1,292 0.24% 4,928,604
2009-11-23 2009-11-19 10.063 498,085 +2,583 0.24% 5,012,241
2009-11-20 2009-11-18 10.063 495,502 +517 0.24% 4,986,249
2009-11-19 2009-11-17 10.063 494,985 -1,292 0.24% 4,981,046
2009-11-16 2009-11-12 10.063 496,277 +10,335 0.24% 4,994,048
2009-11-13 2009-11-11 10.063 485,942 +2,584 0.23% 4,890,046
2009-11-12 2009-11-10 10.257 483,358 +12,143 0.23% 4,957,583
2009-11-11 2009-11-09 10.450 471,215 +11,110 0.23% 4,924,227
2009-11-10 2009-11-06 10.257 460,105 -7,751 0.22% 4,719,087
2009-11-09 2009-11-05 10.257 467,856 +2,584 0.22% 4,798,586
2009-11-06 2009-11-04 10.450 465,272 -3,876 0.22% 4,862,122
2009-11-05 2009-11-03 10.257 469,148 -3,875 0.23% 4,811,837
2009-11-04 2009-11-02 10.450 473,023 -750 0.23% 4,943,120
2009-11-03 2009-10-30 10.063 473,773 -7,415 0.23% 4,767,589
2009-11-02 2009-10-29 9.676 481,188 +8,087 0.23% 4,655,968
2009-10-28 2009-10-23 10.257 473,101 +18,086 0.23% 4,852,381
2009-10-27 2009-10-22 10.257 455,015 +2,584 0.22% 4,666,881
2009-10-23 2009-10-21 10.644 452,431 +15,166 0.22% 4,815,487
2009-10-22 2009-10-20 10.063 437,265 -981 0.21% 4,400,208
2009-10-21 2009-10-19 10.257 438,246 +12,918 0.21% 4,494,889
2009-10-19 2009-10-15 9.870 425,328 -7,415 0.20% 4,197,777
2009-10-16 2009-10-14 9.637 432,743 -1,757 0.21% 4,170,466
2009-10-15 2009-10-13 9.676 434,500 -2,584 0.21% 4,204,215
2009-10-13 2009-10-09 9.637 437,084 -387 0.21% 4,212,301
2009-10-12 2009-10-08 9.676 437,471 -388 0.21% 4,232,963
2009-10-09 2009-10-07 9.637 437,859 +3,617 0.21% 4,219,770
2009-10-07 2009-10-05 9.405 434,242 +2,584 0.21% 4,084,071
2009-10-06 2009-10-02 9.637 431,658 -517 0.21% 4,160,009
2009-09-30 2009-09-28 9.676 432,175 -775 0.21% 4,181,719
2009-09-28 2009-09-24 9.870 432,950 -749 0.21% 4,273,002
2009-09-24 2009-09-22 9.870 433,699 +1,292 0.21% 4,280,394
2009-09-23 2009-09-21 9.870 432,407 +1,627 0.21% 4,267,643
2009-09-22 2009-09-18 10.257 430,780 +6,511 0.21% 4,418,314
2009-09-21 2009-09-17 10.450 424,269 +39,531 0.20% 4,433,638
2009-09-17 2009-09-15 9.676 384,738 -516 0.19% 3,722,719
2009-09-16 2009-09-14 9.870 385,254 +2,583 0.19% 3,802,266
2009-09-15 2009-09-11 10.063 382,671 -1,292 0.18% 3,850,828
2009-09-14 2009-09-10 10.063 383,963 -4,573 0.18% 3,863,829
2009-09-10 2009-09-08 10.063 388,536 -5,167 0.19% 3,909,847
2009-09-08 2009-09-04 10.063 393,703 -2,584 0.19% 3,961,843
2009-09-01 2009-08-28 9.870 396,287 -1,292 0.19% 3,911,156
2009-08-31 2009-08-27 10.063 397,579 -39,427 0.19% 4,000,847
2009-08-26 2009-08-24 9.676 437,006 -517 0.21% 4,228,463
2009-08-20 2009-08-18 9.366 437,523 -10,335 0.21% 4,097,995
2009-08-14 2009-08-12 9.676 447,858 -2,584 0.22% 4,333,467
2009-08-12 2009-08-10 10.063 450,442 +2,584 0.22% 4,532,809
2009-08-10 2009-08-06 9.870 447,858 -5,942 0.22% 4,420,137
2009-08-06 2009-08-04 10.063 453,800 +5,555 0.22% 4,566,600
2009-08-05 2009-08-03 10.257 448,245 +2,583 0.22% 4,597,445
2009-08-03 2009-07-30 9.870 445,662 -3,875 0.21% 4,398,463
2009-07-31 2009-07-29 10.063 449,537 +12,918 0.22% 4,523,702
2009-07-30 2009-07-28 10.644 436,619 +39,273 0.21% 4,647,191
2009-07-29 2009-07-27 10.644 397,346 +8,216 0.19% 4,229,185
2009-07-28 2009-07-24 9.599 389,130 -7,338 0.19% 3,735,094
2009-07-27 2009-07-23 9.637 396,468 +6,227 0.19% 3,820,874
2009-07-24 2009-07-22 9.482 390,241 +16,794 0.19% 3,700,447
2009-07-23 2009-07-21 9.599 373,447 +5,168 0.18% 3,584,560
2009-07-22 2009-07-20 9.676 368,279 -5,168 0.18% 3,563,462
2009-07-21 2009-07-17 9.676 373,447 -38,678 0.18% 3,613,468
2009-07-20 2009-07-16 9.560 412,125 -3,876 0.20% 3,939,863
2009-07-17 2009-07-15 9.676 416,001 +3,876 0.20% 4,025,219
2009-07-15 2009-07-13 9.366 412,125 +1,033 0.20% 3,860,108
2009-07-10 2009-07-08 9.676 411,092 +1,034 0.20% 3,977,720
2009-07-09 2009-07-07 10.063 410,058 -1,550 0.20% 4,126,424
2009-07-08 2009-07-06 10.450 411,608 +10,335 0.20% 4,301,330
2009-07-06 2009-07-02 10.257 401,273 -5,168 0.19% 4,115,674
2009-06-30 2009-06-26 10.450 406,441 +14,546 0.20% 4,247,334
2009-06-25 2009-06-23 10.063 391,895 -4,134 0.19% 3,943,649
2009-06-24 2009-06-22 10.257 396,029 -17,052 0.19% 4,061,889
2009-06-19 2009-06-17 9.521 413,081 -11,885 0.20% 3,933,014
2009-06-17 2009-06-15 9.870 424,966 -2,584 0.20% 4,194,204
2009-06-15 2009-06-11 10.450 427,550 -1,808 0.21% 4,467,925
2009-06-12 2009-06-10 10.257 429,358 -16,795 0.21% 4,403,729
2009-06-11 2009-06-09 10.063 446,153 +28,938 0.21% 4,489,648
2009-06-10 2009-06-08 10.837 417,215 +1,292 0.20% 4,521,402
2009-06-09 2009-06-05 10.644 415,923 +22,039 0.20% 4,426,911
2009-06-08 2009-06-04 11.031 393,884 +24,804 0.19% 4,344,786
2009-06-05 2009-06-03 11.031 369,080 -2,868 0.18% 4,071,182
2009-06-04 2009-06-02 9.250 371,948 -15,632 0.18% 3,440,609
2009-06-03 2009-06-01 9.057 387,580 -3,875 0.19% 3,510,204
2009-06-02 2009-05-29 8.863 391,455 +387 0.19% 3,469,545
2009-06-01 2009-05-27 8.747 391,068 +1,292 0.19% 3,420,707
2009-05-29 2009-05-26 8.476 389,776 +2,584 0.19% 3,303,805
2009-05-27 2009-05-25 8.670 387,192 +3,049 0.19% 3,356,832
2009-05-26 2009-05-22 8.437 384,143 +6,717 0.18% 3,241,191
2009-05-25 2009-05-21 8.902 377,426 +6,589 0.18% 3,359,811
2009-05-22 2009-05-20 9.289 370,837 -28,550 0.18% 3,444,685
2009-05-21 2009-05-19 9.173 399,387 +31,443 0.19% 3,663,511
2009-05-19 2009-05-15 9.134 367,944 -2,066 0.18% 3,360,848
2009-05-18 2009-05-14 8.670 370,010 -16,536 0.18% 3,207,869
2009-05-15 2009-05-13 8.863 386,546 +1,808 0.19% 3,426,035
2009-05-14 2009-05-12 8.786 384,738 +47,153 0.19% 3,380,229
2009-05-13 2009-05-11 8.863 337,585 +28,188 0.16% 2,992,084
2009-05-12 2009-05-08 7.354 309,397 +25,838 0.15% 2,275,228
2009-05-11 2009-05-07 6.773 283,559 -12,919 0.14% 1,920,599
2009-05-08 2009-05-06 6.967 296,478 -97,096 0.14% 2,065,476
2009-05-07 2009-05-05 6.386 393,574 -28,473 0.19% 2,513,423
2009-05-06 2009-05-04 5.689 422,047 -1,033 0.20% 2,401,228
2009-05-05 2009-04-30 5.225 423,080 -11,368 0.20% 2,210,606
2009-05-04 2009-04-29 5.070 434,448 -18,086 0.21% 2,202,745
2009-04-30 2009-04-28 4.838 452,534 +2,583 0.22% 2,189,356
2009-04-29 2009-04-27 4.838 449,951 +3,669 0.22% 2,176,860
2009-04-27 2009-04-23 4.915 446,282 -38,239 0.21% 2,193,655
2009-04-24 2009-04-22 4.722 484,521 -18,086 0.23% 2,287,850
2009-04-21 2009-04-17 4.644 502,607 -2,584 0.24% 2,334,345
2009-04-20 2009-04-16 4.683 505,191 -2,067 0.24% 2,365,899
2009-04-17 2009-04-15 4.606 507,258 +9,819 0.24% 2,336,313
2009-04-16 2009-04-14 4.644 497,439 -15,735 0.24% 2,310,342
2009-04-15 2009-04-09 4.490 513,174 +7,234 0.25% 2,303,975
2009-04-14 2009-04-08 4.412 505,940 +23,254 0.24% 2,232,333
2009-04-09 2009-04-07 4.567 482,686 -2,584 0.23% 2,204,458
2009-04-08 2009-04-06 4.606 485,270 -5,168 0.23% 2,235,041
2009-04-07 2009-04-03 4.528 490,438 +22,040 0.24% 2,220,880
2009-04-06 2009-04-02 4.296 468,398 -25,838 0.23% 2,012,302
2009-04-02 2009-03-31 3.793 494,236 +2,584 0.24% 1,874,630
2009-03-27 2009-03-25 3.909 491,652 +33,588 0.24% 1,921,916
2009-03-26 2009-03-24 3.987 458,064 -2,583 0.22% 1,826,075
2009-03-23 2009-03-19 3.561 460,647 -3,359 0.22% 1,640,255
2009-03-11 2009-03-09 3.251 464,006 -2,584 0.22% 1,508,544
2009-03-10 2009-03-06 3.406 466,590 +2,584 0.22% 1,589,181
2009-03-09 2009-03-05 3.599 464,006 +775 0.22% 1,670,174
2009-03-06 2009-03-04 3.793 463,231 -2,584 0.22% 1,757,029
2009-03-04 2009-03-02 3.793 465,815 -5,167 0.22% 1,766,830
2009-03-02 2009-02-26 3.909 470,982 +5,167 0.23% 1,841,115
2009-02-20 2009-02-18 4.064 465,815 -12,918 0.22% 1,893,032
2009-02-18 2009-02-16 4.296 478,733 -5,168 0.23% 2,056,703
2009-02-17 2009-02-13 4.257 483,901 -17,569 0.23% 2,060,176
2009-02-13 2009-02-11 4.180 501,470 +5,167 0.24% 2,096,157
2009-02-12 2009-02-10 4.335 496,303 -20,669 0.24% 2,151,395
2009-02-11 2009-02-09 4.064 516,972 -7,751 0.25% 2,100,930
2009-02-10 2009-02-06 4.103 524,723 +5,167 0.25% 2,152,738
2009-02-09 2009-02-05 4.025 519,556 +20,670 0.25% 2,091,322
2009-02-06 2009-02-04 4.064 498,886 +5,167 0.24% 2,027,430
2009-02-05 2009-02-03 4.103 493,719 +7,751 0.24% 2,025,540
2009-02-04 2009-02-02 4.296 485,968 +11,550 0.23% 2,087,785
2009-02-03 2009-01-30 3.987 474,418 +5,167 0.23% 1,891,270
2009-01-30 2009-01-23 3.561 469,251 +5,167 0.23% 1,670,891
2009-01-29 2009-01-22 3.793 464,084 +2,584 0.22% 1,760,264
2009-01-23 2009-01-21 3.638 461,500 +49,607 0.22% 1,679,016
2009-01-22 2009-01-20 4.064 411,893 -20,669 0.20% 1,673,898
2009-01-21 2009-01-19 4.180 432,562 +5,167 0.21% 1,808,120
2009-01-20 2009-01-16 4.103 427,395 +12,169 0.21% 1,753,438
2009-01-19 2009-01-15 4.490 415,226 +2,042 0.20% 1,864,222
2009-01-16 2009-01-14 4.799 413,184 +31,521 0.20% 1,982,989
2009-01-15 2009-01-13 4.528 381,663 -21,962 0.18% 1,728,308
2009-01-14 2009-01-12 4.064 403,625 +3,411 0.19% 1,640,297
2009-01-09 2009-01-07 4.490 400,214 +10,335 0.19% 1,796,824
2009-01-08 2009-01-06 4.451 389,879 +12,918 0.19% 1,735,333
2009-01-07 2009-01-05 4.412 376,961 +2,584 0.18% 1,663,246
2009-01-05 2008-12-31 4.374 374,377 +10,335 0.18% 1,637,355
2009-01-02 2008-12-29 4.644 364,042 -5,168 0.18% 1,690,783
2008-12-30 2008-12-24 4.412 369,210 +2,584 0.18% 1,629,046
2008-12-29 2008-12-22 4.374 366,626 +5,168 0.18% 1,603,455
2008-12-23 2008-12-19 4.683 361,458 -5,917 0.17% 1,692,772
2008-12-22 2008-12-18 3.832 367,375 -2,584 0.18% 1,407,667
2008-12-19 2008-12-17 3.367 369,959 -6,459 0.18% 1,245,742
2008-12-18 2008-12-16 3.367 376,418 +11,627 0.18% 1,267,491
2008-12-17 2008-12-15 3.445 364,791 +37,541 0.18% 1,256,578
2008-12-16 2008-12-12 3.630 327,250 -1,209 0.16% 1,187,867
2008-12-12 2008-12-10 3.889 328,459 +22,868 0.15% 1,277,417
2008-12-11 2008-12-09 4.074 305,591 +567 0.14% 1,245,075
2008-12-10 2008-12-08 4.148 305,024 +2,673 0.14% 1,265,360
2008-12-09 2008-12-05 3.185 302,351 -30,508 0.14% 963,102
2008-12-08 2008-12-04 2.926 332,859 +30,508 0.15% 973,979
2008-12-02 2008-11-28 2.963 302,351 -48,597 0.14% 895,908
2008-12-01 2008-11-27 3.111 350,948 +2,700 0.16% 1,091,904
2008-11-25 2008-11-21 2.778 348,248 +3,239 0.16% 967,413
2008-11-17 2008-11-13 2.926 345,009 +40,498 0.16% 1,009,531
2008-11-13 2008-11-11 3.222 304,511 +7,559 0.14% 981,261
2008-11-05 2008-11-03 2.296 296,952 +459 0.14% 681,931
2008-10-31 2008-10-29 2.408 296,493 +13,500 0.14% 713,822
2008-10-29 2008-10-27 2.222 282,993 -9,450 0.13% 628,911
2008-10-28 2008-10-24 2.296 292,443 +13,499 0.13% 671,576
2008-10-27 2008-10-23 2.296 278,944 +8,343 0.13% 640,576
2008-10-16 2008-10-14 3.222 270,601 -13,499 0.12% 871,989
2008-10-14 2008-10-10 2.963 284,100 +13,499 0.13% 841,828
2008-10-10 2008-10-08 3.371 270,601 +29,698 0.12% 912,080
2008-10-08 2008-10-03 3.889 240,903 +2,700 0.11% 936,901
2008-10-02 2008-09-29 4.148 238,203 +5,400 0.11% 988,160
2008-09-29 2008-09-25 4.445 232,803 +2,699 0.11% 1,034,742
2008-09-16 2008-09-11 4.630 230,104 +2,700 0.11% 1,065,360
2008-09-11 2008-09-09 5.148 227,404 +2,700 0.10% 1,170,780
2008-09-10 2008-09-08 5.111 224,704 +2,700 0.10% 1,148,556
2008-08-12 2008-08-08 5.926 222,004 +8,099 0.10% 1,315,658
2008-07-30 2008-07-28 6.297 213,905 -10,799 0.10% 1,346,890
2008-07-28 2008-07-24 6.223 224,704 -20,249 0.10% 1,398,242
2008-07-24 2008-07-22 6.037 244,953 +2,700 0.11% 1,478,879
2008-07-23 2008-07-21 5.963 242,253 -20,276 0.11% 1,444,632
2008-07-17 2008-07-15 5.926 262,529 +2,700 0.12% 1,555,821
2008-07-15 2008-07-11 6.223 259,829 +40,498 0.12% 1,616,811
2008-07-14 2008-07-10 6.297 219,331 +4,077 0.10% 1,381,056
2008-07-11 2008-07-09 6.371 215,254 +2,699 0.10% 1,371,330
2008-07-09 2008-07-07 6.482 212,555 -2,888 0.10% 1,377,754
2008-07-08 2008-07-04 6.408 215,443 +5,399 0.10% 1,380,514
2008-06-26 2008-06-24 6.667 210,044 +2,700 0.10% 1,400,377
2008-06-24 2008-06-20 7.037 207,344 +2,700 0.10% 1,459,175
2008-06-23 2008-06-19 7.223 204,644 -5,400 0.09% 1,478,073
2008-06-20 2008-06-18 7.334 210,044 +2,700 0.10% 1,540,415
2008-06-17 2008-06-13 7.260 207,344 -4,050 0.10% 1,505,254
2008-06-11 2008-06-06 7.334 211,394 +6,750 0.10% 1,550,315
2008-06-10 2008-06-05 7.482 204,644 +4,050 0.09% 1,531,132
2008-06-06 2008-06-04 7.593 200,594 +4,319 0.09% 1,523,120
2008-06-04 2008-06-02 8.334 196,275 +3,780 0.09% 1,635,723
2008-06-02 2008-05-29 8.371 192,495 +2,700 0.09% 1,611,351
2008-05-26 2008-05-22 8.815 189,795 +3,780 0.09% 1,673,108
2008-05-23 2008-05-21 8.741 186,015 +1,161 0.09% 1,626,006
2008-05-22 2008-05-20 9.186 184,854 -2,700 0.09% 1,698,020
2008-05-19 2008-05-15 9.112 187,554 +2,700 0.09% 1,708,928
2008-05-05 2008-04-30 9.149 184,854 +3,780 0.09% 1,691,173
2008-05-02 2008-04-29 9.260 181,074 -3,240 0.08% 1,676,711
2008-04-30 2008-04-28 8.778 184,314 +2,700 0.08% 1,617,964
2008-04-28 2008-04-24 8.593 181,614 +3,239 0.08% 1,560,629
2008-04-22 2008-04-18 8.445 178,375 +5,400 0.08% 1,506,368
2008-04-21 2008-04-17 8.963 172,975 +2,700 0.08% 1,550,461
2008-04-18 2008-04-16 9.186 170,275 +5,940 0.08% 1,564,101
2008-04-10 2008-04-08 10.556 164,335 -945 0.08% 1,734,751
2008-03-19 2008-03-17 9.630 165,280 -4,050 0.08% 1,591,680
2008-03-05 2008-03-03 10.927 169,330 +2,160 0.08% 1,850,198
2008-03-03 2008-02-28 11.297 167,170 -2,700 0.08% 1,888,515
2008-02-29 2008-02-27 11.297 169,870 +2,700 0.08% 1,919,017
2008-02-28 2008-02-26 10.741 167,170 +945 0.08% 1,795,637
2008-02-22 2008-02-20 10.741 166,225 +1,080 0.08% 1,785,486
2008-02-21 2008-02-19 10.927 165,145 +2,699 0.08% 1,804,470
2008-02-19 2008-02-15 11.667 162,446 +4,320 0.07% 1,895,317
2008-02-18 2008-02-14 11.667 158,126 +2,700 0.07% 1,844,914
2008-02-13 2008-02-11 12.038 155,426 +1,998 0.07% 1,870,981
2008-01-17 2008-01-15 15.001 153,428 -2,700 0.07% 2,301,558
2008-01-07 2008-01-03 14.445 156,128 -26,998 0.07% 2,255,317
2008-01-03 2007-12-31 14.631 183,126 -13,311 0.08% 2,679,226
2007-12-21 2007-12-19 14.075 196,437 -1,619 0.09% 2,764,834
2007-12-20 2007-12-18 14.260 198,056 -4,725 0.09% 2,824,301
2007-12-18 2007-12-14 14.445 202,781 -3,456 0.09% 2,929,234
2007-12-17 2007-12-13 14.297 206,237 +3,996 0.09% 2,948,602
2007-12-14 2007-12-12 14.297 202,241 -2,096 0.09% 2,891,470
2007-12-05 2007-12-03 14.664 204,337 -2,728 0.09% 2,996,346
2007-11-22 2007-11-20 14.664 207,065 +1,364 0.09% 3,036,349
2007-11-21 2007-11-19 14.480 205,701 +5,456 0.09% 2,978,643
2007-11-16 2007-11-14 15.947 200,245 +545 0.09% 3,193,272
2007-11-15 2007-11-13 15.397 199,700 +27,278 0.09% 3,074,768
2007-11-14 2007-11-12 15.580 172,422 +1,364 0.08% 2,686,374
2007-11-13 2007-11-09 16.130 171,058 -8,456 0.08% 2,759,186
2007-11-12 2007-11-08 15.764 179,514 -1,364 0.08% 2,829,774
2007-11-09 2007-11-07 16.130 180,878 -2,018 0.08% 2,917,584
2007-11-08 2007-11-06 15.764 182,896 -7,093 0.08% 2,883,086
2007-11-07 2007-11-05 15.580 189,989 -13,666 0.09% 2,960,072
2007-11-06 2007-11-02 15.764 203,655 -34,098 0.09% 3,210,321
2007-11-05 2007-11-01 15.947 237,753 -12,875 0.11% 3,791,405
2007-11-02 2007-10-31 15.947 250,628 -4,092 0.11% 3,996,720
2007-11-01 2007-10-30 15.764 254,720 +25,369 0.12% 4,015,285
2007-10-31 2007-10-29 15.397 229,351 +1,364 0.10% 3,531,302
2007-10-29 2007-10-25 15.030 227,987 -2,019 0.10% 3,426,722
2007-10-25 2007-10-23 14.297 230,006 -1,091 0.10% 3,288,431
2007-10-24 2007-10-22 14.297 231,097 -1,909 0.11% 3,304,029
2007-10-23 2007-10-18 14.297 233,006 -1,910 0.11% 3,331,322
2007-10-18 2007-10-16 14.480 234,916 -545 0.11% 3,401,689
2007-10-17 2007-10-15 14.480 235,461 -39,008 0.11% 3,409,581
2007-10-16 2007-10-12 14.297 274,469 +8,183 0.13% 3,924,125
2007-10-11 2007-10-09 14.297 266,286 +7,638 0.12% 3,807,131
2007-10-05 2007-10-03 14.114 258,648 +2,728 0.12% 3,650,520
2007-10-04 2007-10-02 14.480 255,920 -1,746 0.12% 3,705,836
2007-09-28 2007-09-25 15.030 257,666 -8,729 0.12% 3,872,807
2007-09-24 2007-09-20 14.664 266,395 -9,547 0.12% 3,906,349
2007-09-21 2007-09-19 15.030 275,942 +1,746 0.13% 4,147,502
2007-09-19 2007-09-17 15.030 274,196 +2,727 0.12% 4,121,259
2007-09-18 2007-09-14 15.397 271,469 +2,455 0.12% 4,179,790
2007-09-17 2007-09-13 15.214 269,014 +4,365 0.12% 4,092,681
2007-09-14 2007-09-12 15.030 264,649 +21,823 0.12% 3,977,764
2007-09-13 2007-09-11 15.030 242,826 +7,092 0.11% 3,649,757
2007-09-11 2007-09-07 15.580 235,734 -1,091 0.11% 3,672,790
2007-08-31 2007-08-29 15.214 236,825 -1,637 0.11% 3,602,969
2007-08-30 2007-08-28 15.397 238,462 -29,733 0.11% 3,671,583
2007-08-29 2007-08-27 15.580 268,195 -3,546 0.12% 4,178,540
2007-08-28 2007-08-24 14.664 271,741 -2,728 0.12% 3,984,741
2007-08-24 2007-08-22 13.931 274,469 +6,001 0.13% 3,823,506
2007-08-23 2007-08-21 13.381 268,468 +5,456 0.12% 3,592,281
2007-08-22 2007-08-20 13.931 263,012 -1,637 0.12% 3,663,904
2007-08-21 2007-08-17 12.647 264,649 +2,728 0.12% 3,347,143
2007-08-20 2007-08-16 12.831 261,921 +4,773 0.12% 3,360,650
2007-08-17 2007-08-15 14.114 257,148 +2,728 0.12% 3,629,350
2007-08-15 2007-08-13 14.847 254,420 -3,000 0.12% 3,777,385
2007-08-13 2007-08-09 15.214 257,420 +3,546 0.12% 3,916,294
2007-08-10 2007-08-08 14.664 253,874 -21,004 0.12% 3,722,744
2007-08-09 2007-08-07 14.297 274,878 +19,913 0.13% 3,929,973
2007-08-08 2007-08-06 15.214 254,965 -15,003 0.12% 3,878,945
2007-08-06 2007-08-02 15.580 269,968 -819 0.12% 4,206,163
2007-08-03 2007-08-01 16.130 270,787 +24,551 0.12% 4,367,827
2007-08-02 2007-07-31 17.047 246,236 +7,365 0.11% 4,197,488
2007-08-01 2007-07-30 16.863 238,871 +1,909 0.11% 4,028,155
2007-07-31 2007-07-27 16.863 236,962 +3,410 0.11% 3,995,963
2007-07-30 2007-07-26 17.780 233,552 -4,092 0.11% 4,152,506
2007-07-27 2007-07-25 17.413 237,644 -7,910 0.11% 4,138,142
2007-07-26 2007-07-24 17.780 245,554 -273 0.11% 4,365,899
2007-07-25 2007-07-23 17.780 245,827 +1,091 0.11% 4,370,753
2007-07-24 2007-07-20 17.596 244,736 -3,819 0.11% 4,306,496
2007-07-23 2007-07-19 17.230 248,555 -2,182 0.11% 4,282,578
2007-07-20 2007-07-18 17.230 250,737 +1,364 0.11% 4,320,174
2007-07-19 2007-07-17 17.047 249,373 -5,456 0.11% 4,250,963
2007-07-18 2007-07-16 16.863 254,829 -6,819 0.12% 4,297,260
2007-07-17 2007-07-13 16.863 261,648 -2,592 0.12% 4,412,251
2007-07-16 2007-07-12 16.680 264,240 +9,548 0.12% 4,407,526
2007-07-13 2007-07-11 17.596 254,692 -22,096 0.12% 4,481,686
2007-07-12 2007-07-10 16.313 276,788 -3,819 0.13% 4,515,358
2007-07-11 2007-07-09 16.130 280,607 +1,637 0.13% 4,526,225
2007-07-10 2007-07-06 16.130 278,970 -6,820 0.13% 4,499,820
2007-07-09 2007-07-05 16.130 285,790 +1,364 0.13% 4,609,827
2007-07-06 2007-07-04 16.313 284,426 -39,553 0.13% 4,639,960
2007-07-05 2007-07-03 16.313 323,979 -6,820 0.15% 5,285,205
2007-06-29 2007-06-27 15.214 330,799 +13,640 0.15% 5,032,656
2007-06-28 2007-06-26 15.214 317,159 -546 0.14% 4,825,142
2007-06-26 2007-06-22 15.580 317,705 0.14% 4,949,917

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top