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: MERRILL LYNCH FAR EAST LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.000 40,418 +0 0.01% 40,418
2025-10-13 2025-10-09 1.000 40,418 +0 0.01% 40,418
2025-10-10 2025-10-08 0.990 40,418 +0 0.01% 40,014
2025-10-09 2025-10-06 0.980 40,418 +2,000 0.01% 39,610
2025-09-30 2025-09-26 0.970 38,418 +2,800 0.01% 37,265
2025-09-19 2025-09-17 1.060 35,618 -16,000 0.01% 37,755
2025-09-08 2025-09-04 0.950 51,618 +360 0.02% 49,037
2025-08-28 2025-08-26 0.970 51,258 +400 0.02% 49,720
2025-08-26 2025-08-22 0.950 50,858 -100,400 0.02% 48,315
2025-08-25 2025-08-21 1.030 151,258 -800 0.05% 155,796
2025-08-22 2025-08-20 0.920 152,058 +800 0.05% 139,893
2025-08-08 2025-08-06 0.950 151,258 -93,600 0.05% 143,695
2025-08-04 2025-07-31 0.980 244,858 -4,000 0.07% 239,961
2025-08-01 2025-07-30 0.950 248,858 -100,000 0.08% 236,415
2025-07-31 2025-07-29 0.980 348,858 -68,000 0.11% 341,881
2025-07-30 2025-07-28 0.960 416,858 -35,200 0.13% 400,184
2025-07-29 2025-07-25 0.930 452,058 -21,600 0.14% 420,414
2025-07-28 2025-07-24 0.990 473,658 -12,800 0.14% 468,921
2025-07-25 2025-07-23 1.040 486,458 -20,400 0.15% 505,916
2025-07-24 2025-07-22 1.000 506,858 -18,000 0.15% 506,858
2025-07-23 2025-07-21 1.000 524,858 -15,600 0.16% 524,858
2025-07-21 2025-07-17 0.980 540,458 -243,200 0.16% 529,649
2025-07-18 2025-07-16 1.030 783,658 +250,000 0.24% 807,168
2025-07-17 2025-07-15 1.030 533,658 -11,200 0.16% 549,668
2025-07-15 2025-07-11 1.140 544,858 -40,000 0.16% 621,138
2025-07-14 2025-07-10 1.160 584,858 +515,850 0.18% 678,435
2025-05-29 2025-05-27 1.000 69,008 -400 0.02% 69,008
2025-04-22 2025-04-16 1.050 69,408 +400 0.02% 72,878
2025-03-27 2025-03-25 1.140 69,008 -6,800 0.02% 78,669
2025-03-17 2025-03-13 1.130 75,808 +400 0.02% 85,663
2025-02-25 2025-02-21 1.050 75,408 +1,200 0.02% 79,178
2025-01-15 2025-01-13 1.080 74,208 +5,200 0.02% 80,145
2025-01-10 2025-01-08 1.000 69,008 -78,600 0.02% 69,008
2025-01-09 2025-01-07 1.000 147,608 -400 0.04% 147,608
2025-01-03 2024-12-31 1.110 148,008 +3,200 0.04% 164,289
2024-12-23 2024-12-19 1.110 144,808 +800 0.04% 160,737
2024-11-13 2024-11-11 1.300 144,008 -36,000 0.04% 187,210
2024-10-24 2024-10-22 1.400 180,008 -800 0.05% 252,011
2024-10-23 2024-10-21 1.240 180,808 +800 0.05% 224,202
2024-10-17 2024-10-15 1.400 180,008 -800 0.05% 252,011
2024-10-15 2024-10-10 1.520 180,808 -400 0.05% 274,828
2024-10-03 2024-09-30 1.400 181,208 -400 0.05% 253,691
2024-09-26 2024-09-24 1.490 181,608 -400 0.05% 270,596
2024-09-24 2024-09-20 1.400 182,008 +30,000 0.05% 254,811
2024-09-20 2024-09-17 1.400 152,008 +800 0.05% 212,811
2024-08-28 2024-08-26 1.720 151,208 -6,000 0.05% 260,078
2024-08-20 2024-08-16 1.700 157,208 -10,000 0.05% 267,254
2024-07-12 2024-07-10 1.800 167,208 -400 0.05% 300,974
2024-06-12 2024-06-07 1.960 167,608 -20,000 0.05% 328,512
2024-06-11 2024-06-06 1.960 187,608 +20,000 0.06% 367,712
2024-06-07 2024-06-05 1.960 167,608 -2,800 0.05% 328,512
2024-06-06 2024-06-04 1.960 170,408 -1,200 0.05% 334,000
2024-05-14 2024-05-10 1.870 171,608 -400 0.05% 320,907
2024-05-13 2024-05-09 1.830 172,008 +50,000 0.05% 314,775
2024-05-06 2024-05-02 1.650 122,008 +400 0.04% 201,313
2024-03-18 2024-03-14 1.550 121,608 -16,800 0.04% 188,492
2024-01-04 2024-01-02 2.000 138,408 -12,000 0.04% 276,816
2024-01-02 2023-12-28 2.000 150,408 +50,000 0.05% 300,816
2023-12-29 2023-12-27 2.000 100,408 +100,000 0.03% 200,816
2023-04-03 2023-03-30 2.550 408 -20,563 0.00% 1,040
2023-03-09 2023-03-07 3.330 20,971 -1,600 0.01% 69,833
2023-01-30 2023-01-26 2.910 22,571 +1,600 0.01% 65,682
2022-12-21 2022-12-19 3.350 20,971 +20,563 0.01% 70,253
2022-05-27 2022-05-25 5.150 408 -800 0.00% 2,101
2022-05-26 2022-05-24 5.300 1,208 +800 0.00% 6,402
2021-09-02 2021-08-31 6.000 408 -6,000 0.00% 2,448
2021-06-30 2021-06-28 7.000 6,408 -15,600 0.00% 44,856
2021-05-26 2021-05-24 7.000 22,008 -4,000 0.01% 154,056
2021-05-11 2021-05-07 7.200 26,008 +8,224 0.01% 187,258
2021-03-18 2021-03-16 6.200 17,784 +55 0.01% 110,261
2021-03-10 2021-03-08 6.100 17,729 -28,400 0.01% 108,147
2021-03-09 2021-03-05 6.100 46,129 -6,000 0.01% 281,387
2021-03-05 2021-03-03 6.170 52,129 -15,600 0.02% 321,636
2021-03-02 2021-02-26 6.240 67,729 +10,000 0.02% 422,629
2021-03-01 2021-02-25 6.570 57,729 +50,000 0.02% 379,280
2020-11-09 2020-11-05 6.700 7,729 +7,199 0.00% 51,784
2020-10-09 2020-10-07 7.130 530 +162 0.00% 3,779
2020-05-27 2020-05-25 8.940 368 -405,554 0.00% 3,290
2020-05-26 2020-05-22 8.940 405,922 -84,000 0.12% 3,628,943
2020-05-21 2020-05-19 8.990 489,922 -400 0.15% 4,404,399
2020-05-19 2020-05-15 8.940 490,322 -2,468 0.15% 4,383,479
2020-05-13 2020-05-11 8.650 492,790 +400 0.15% 4,262,634
2020-05-07 2020-05-05 8.380 492,390 +2,000 0.15% 4,126,228
2020-05-04 2020-04-28 8.310 490,390 +400 0.15% 4,075,141
2020-04-29 2020-04-27 8.200 489,990 -63 0.15% 4,017,918
2020-03-31 2020-03-27 8.980 490,053 +400 0.15% 4,400,676
2020-03-27 2020-03-25 8.790 489,653 -2,000 0.15% 4,304,050
2020-03-24 2020-03-20 7.700 491,653 -3,200 0.15% 3,785,728
2020-03-23 2020-03-19 7.400 494,853 +800 0.15% 3,661,912
2020-03-20 2020-03-18 7.800 494,053 +2,800 0.15% 3,853,613
2020-02-24 2020-02-20 9.730 491,253 +1,609 0.15% 4,779,892
2020-02-20 2020-02-18 9.900 489,644 -4,400 0.15% 4,847,476
2020-02-19 2020-02-17 10.020 494,044 +2,000 0.15% 4,950,321
2020-02-17 2020-02-13 9.960 492,044 +800 0.15% 4,900,758
2020-02-14 2020-02-12 9.900 491,244 -16,800 0.15% 4,863,316
2020-02-13 2020-02-11 10.500 508,044 +1,263 0.15% 5,334,462
2020-02-11 2020-02-07 9.570 506,781 +400 0.15% 4,849,894
2020-02-10 2020-02-06 9.350 506,381 +3,600 0.15% 4,734,662
2020-02-07 2020-02-05 9.240 502,781 -10,000 0.15% 4,645,696
2020-02-04 2020-01-31 8.800 512,781 +3,200 0.16% 4,512,473
2020-02-03 2020-01-30 8.840 509,581 +7,600 0.16% 4,504,696
2020-01-30 2020-01-24 8.840 501,981 +800 0.15% 4,437,512
2020-01-23 2020-01-21 9.460 501,181 -8,000 0.15% 4,741,172
2020-01-22 2020-01-20 10.040 509,181 +6,800 0.16% 5,112,177
2020-01-20 2020-01-16 10.020 502,381 -1,600 0.15% 5,033,858
2020-01-15 2020-01-13 10.220 503,981 -3,200 0.15% 5,150,686
2019-12-27 2019-12-20 10.504 507,181 +9,848 0.15% 5,327,409
2019-12-19 2019-12-17 10.300 497,333 -48,637 0.15% 5,122,530
2019-12-02 2019-11-28 10.402 545,970 -392 0.17% 5,679,169
2019-11-27 2019-11-25 10.218 546,362 +7,060 0.17% 5,582,954
2019-11-21 2019-11-19 10.341 539,302 -3,922 0.17% 5,576,810
2019-11-20 2019-11-18 10.320 543,224 +3,922 0.17% 5,606,287
2019-11-08 2019-11-06 10.524 539,302 +12,159 0.17% 5,675,806
2019-11-07 2019-11-05 10.280 527,143 -6,667 0.16% 5,418,821
2019-11-06 2019-11-04 10.218 533,810 +6,667 0.17% 5,454,693
2019-11-05 2019-11-01 10.086 527,143 +67 0.16% 5,316,681
2019-10-30 2019-10-28 9.127 527,076 -3,530 0.16% 4,810,743
2019-10-29 2019-10-25 9.127 530,606 +392 0.17% 4,842,962
2019-10-28 2019-10-24 8.424 530,214 +3,138 0.17% 4,466,292
2019-10-25 2019-10-23 8.026 527,076 +3,138 0.16% 4,230,228
2019-10-22 2019-10-18 7.394 523,938 -5,491 0.16% 3,873,769
2019-10-17 2019-10-15 7.496 529,429 -785 0.16% 3,968,359
2019-10-10 2019-10-08 7.710 530,214 -392 0.17% 4,087,792
2019-10-02 2019-09-27 7.496 530,606 +6,668 0.17% 3,977,181
2019-09-18 2019-09-16 7.914 523,938 -392 0.16% 4,146,269
2019-09-13 2019-09-11 6.608 524,330 +392 0.16% 3,464,939
2019-09-05 2019-09-03 7.077 523,938 -5,883 0.16% 3,708,132
2019-09-04 2019-09-02 7.088 529,821 +3,530 0.16% 3,755,172
2019-09-02 2019-08-29 7.139 526,291 +1,961 0.16% 3,756,988
2019-08-30 2019-08-28 6.986 524,330 +392 0.16% 3,662,782
2019-08-29 2019-08-27 6.833 523,938 -392 0.16% 3,579,897
2019-08-23 2019-08-21 6.700 524,330 -392 0.16% 3,513,063
2019-08-22 2019-08-20 6.741 524,722 +392 0.16% 3,537,094
2019-08-16 2019-08-14 6.935 524,330 -785 0.16% 3,636,047
2019-08-15 2019-08-13 6.914 525,115 +785 0.16% 3,630,780
2019-08-14 2019-08-12 6.914 524,330 +540 0.16% 3,625,353
2019-08-06 2019-08-02 7.179 523,790 -6,668 0.16% 3,760,501
2019-08-05 2019-08-01 7.547 530,458 -1,177 0.17% 4,003,120
2019-08-02 2019-07-31 7.995 531,635 +5,688 0.17% 4,250,553
2019-08-01 2019-07-30 8.169 525,947 +1,176 0.16% 4,296,258
2019-07-25 2019-07-23 8.230 524,771 +785 0.16% 4,318,761
2019-07-17 2019-07-15 8.373 523,986 +47,852 0.16% 4,387,112
2019-07-16 2019-07-12 8.373 476,134 +33,732 0.15% 3,986,467
2019-07-10 2019-07-08 8.577 442,402 -784 0.14% 3,794,276
2019-07-08 2019-07-04 8.872 443,186 -1,177 0.14% 3,932,069
2019-05-30 2019-05-28 9.097 444,363 -2,353 0.14% 4,042,207
2019-05-23 2019-05-21 9.086 446,716 +4,314 0.14% 4,059,056
2019-05-09 2019-05-07 10.147 442,402 -1,765 0.14% 4,489,066
2019-05-08 2019-05-06 10.157 444,167 -21,769 0.14% 4,511,505
2019-05-07 2019-05-03 10.157 465,936 +21,573 0.15% 4,732,618
2019-05-06 2019-05-02 10.157 444,363 -392 0.14% 4,513,496
2019-05-03 2019-04-30 10.014 444,755 -24,122 0.14% 4,453,979
2019-05-02 2019-04-29 10.382 468,877 +9,413 0.15% 4,867,686
2019-04-30 2019-04-26 10.096 459,464 -1,765 0.14% 4,638,767
2019-04-15 2019-04-11 10.178 461,229 +15,690 0.14% 4,694,215
2019-04-09 2019-04-04 10.116 445,539 -393 0.14% 4,507,267
2019-04-04 2019-04-02 10.320 445,932 -10,198 0.14% 4,602,195
2019-04-03 2019-04-01 10.382 456,130 -2,353 0.14% 4,735,352
2019-04-02 2019-03-29 10.198 458,483 +7,220 0.14% 4,675,619
2019-03-28 2019-03-26 10.402 451,263 +2,746 0.14% 4,694,029
2019-03-26 2019-03-22 10.504 448,517 -1,569 0.14% 4,711,205
2019-03-19 2019-03-15 10.504 450,086 +3,137 0.14% 4,727,686
2019-03-14 2019-03-12 10.504 446,949 -18,827 0.14% 4,694,735
2019-03-08 2019-03-06 10.667 465,776 -392 0.15% 4,968,493
2019-02-26 2019-02-22 10.361 466,168 +11,375 0.15% 4,830,054
2019-02-22 2019-02-20 10.341 454,793 -10,198 0.14% 4,702,920
2019-02-11 2019-02-04 10.484 464,991 +21,769 0.14% 4,874,763
2019-01-30 2019-01-28 10.320 443,222 -34,517 0.14% 4,574,227
2019-01-21 2019-01-17 10.361 477,739 +34,517 0.15% 4,949,944
2019-01-15 2019-01-11 10.300 443,222 -53,344 0.14% 4,565,187
2019-01-14 2019-01-10 10.402 496,566 -1,569 0.15% 5,165,270
2019-01-11 2019-01-09 10.300 498,135 +54,128 0.16% 5,130,790
2019-01-10 2019-01-08 10.167 444,007 -784 0.14% 4,514,408
2019-01-09 2019-01-07 9.943 444,791 +3,138 0.14% 4,422,588
2019-01-08 2019-01-04 9.678 441,653 -21,181 0.14% 4,274,283
2019-01-07 2019-01-03 9.484 462,834 -74,132 0.14% 4,389,591
2019-01-04 2019-01-02 9.494 536,966 -1,569 0.17% 5,098,147
2019-01-03 2018-12-31 9.668 538,535 +7,060 0.17% 5,206,407
2019-01-02 2018-12-27 9.795 531,475 +45,499 0.17% 5,205,549
2018-12-28 2018-12-24 9.795 485,976 +10,340 0.15% 4,759,908
2018-12-27 2018-12-20 9.847 475,636 -4,223 0.15% 4,683,412
2018-12-14 2018-12-12 10.055 479,859 +44,915 0.15% 4,824,995
2018-12-11 2018-12-07 9.951 434,944 -44,915 0.14% 4,328,053
2018-12-10 2018-12-06 10.420 479,859 +47,986 0.15% 4,999,994
2018-12-07 2018-12-05 10.378 431,873 -384 0.14% 4,481,994
2018-12-06 2018-12-04 10.420 432,257 -2,185 0.14% 4,503,995
2018-12-03 2018-11-29 10.118 434,442 +337 0.14% 4,395,486
2018-11-12 2018-11-08 10.649 434,105 -6,142 0.14% 4,622,762
2018-11-08 2018-11-06 10.628 440,247 -3,839 0.14% 4,678,994
2018-11-06 2018-11-02 10.628 444,086 +3,839 0.14% 4,719,795
2018-09-28 2018-09-26 10.837 440,247 +768 0.14% 4,770,739
2018-09-19 2018-09-17 9.815 439,479 +16,891 0.14% 4,313,650
2018-09-18 2018-09-14 10.086 422,588 +30,327 0.13% 4,262,343
2018-09-14 2018-09-12 9.440 392,261 +2,687 0.12% 3,703,047
2018-09-13 2018-09-11 9.753 389,574 -13,436 0.12% 3,799,458
2018-09-12 2018-09-10 9.336 403,010 +13,436 0.13% 3,762,528
2018-09-05 2018-09-03 9.399 389,574 -1,152 0.12% 3,661,444
2018-09-03 2018-08-30 9.597 390,726 +1,152 0.12% 3,749,625
2018-08-29 2018-08-27 10.420 389,574 -13,436 0.12% 4,059,250
2018-08-28 2018-08-24 10.045 403,010 +10,365 0.13% 4,048,077
2018-08-27 2018-08-23 10.316 392,645 +1,152 0.13% 4,050,337
2018-08-24 2018-08-22 9.399 391,493 +383 0.12% 3,679,480
2018-08-23 2018-08-21 9.378 391,110 +384 0.12% 3,667,730
2018-08-22 2018-08-20 9.669 390,726 +4,991 0.12% 3,778,124
2018-08-14 2018-08-10 10.753 385,735 -384 0.12% 4,147,865
2018-08-09 2018-08-07 11.462 386,119 -2,687 0.12% 4,425,575
2018-07-31 2018-07-27 11.378 388,806 -6,142 0.12% 4,423,963
2018-07-26 2018-07-24 11.774 394,948 -2,688 0.13% 4,650,228
2018-07-24 2018-07-20 11.983 397,636 -767 0.13% 4,764,742
2018-07-10 2018-07-06 11.816 398,403 +4,990 0.13% 4,707,513
2018-07-09 2018-07-05 11.837 393,413 +1,152 0.13% 4,656,750
2018-07-04 2018-06-29 12.733 392,261 -384 0.12% 4,994,617
2018-07-03 2018-06-28 11.274 392,645 +1,919 0.13% 4,426,732
2018-06-21 2018-06-19 12.504 390,726 +3,071 0.12% 4,885,505
2018-06-14 2018-06-12 12.816 387,655 +1,536 0.12% 4,968,284
2018-06-08 2018-06-06 13.233 386,119 -768 0.12% 5,109,528
2018-06-07 2018-06-05 13.233 386,887 -4,990 0.12% 5,119,691
2018-06-06 2018-06-04 12.733 391,877 +4,990 0.12% 4,989,728
2018-06-04 2018-05-31 13.650 386,887 -1,919 0.12% 5,280,941
2018-06-01 2018-05-30 13.441 388,806 +1,151 0.12% 5,226,110
2018-05-31 2018-05-29 13.045 387,655 -24,184 0.12% 5,057,147
2018-05-24 2018-05-21 13.191 411,839 +383 0.13% 5,432,717
2018-05-16 2018-05-14 12.712 411,456 -3,455 0.13% 5,230,451
2018-05-03 2018-04-30 12.212 414,911 +8,446 0.13% 5,066,855
2018-05-02 2018-04-27 11.608 406,465 +4,991 0.13% 4,718,068
2018-04-19 2018-04-17 12.274 401,474 -2,304 0.13% 4,927,863
2018-04-12 2018-04-10 13.296 403,778 +1,152 0.13% 5,368,454
2018-04-11 2018-04-09 12.920 402,626 -768 0.13% 5,202,108
2018-04-06 2018-04-03 12.420 403,394 -46,066 0.13% 5,010,275
2018-04-04 2018-03-29 13.129 449,460 +767 0.14% 5,900,889
2018-04-03 2018-03-28 12.650 448,693 +9,981 0.14% 5,675,758
2018-03-28 2018-03-26 12.608 438,712 -1,183 0.14% 5,531,218
2018-03-20 2018-03-16 13.504 439,895 -768 0.14% 5,940,321
2018-03-15 2018-03-13 13.316 440,663 +768 0.14% 5,868,043
2018-03-14 2018-03-12 13.004 439,895 -2,687 0.14% 5,720,309
2018-03-13 2018-03-09 12.941 442,582 -2,303 0.14% 5,727,581
2018-03-09 2018-03-07 12.795 444,885 -768 0.14% 5,692,486
2018-03-08 2018-03-06 12.795 445,653 -3,839 0.14% 5,702,313
2018-03-07 2018-03-05 12.587 449,492 -5,375 0.14% 5,657,763
2018-03-06 2018-03-02 12.941 454,867 +7,504 0.14% 5,886,564
2018-03-05 2018-03-01 13.191 447,363 +6,149 0.14% 5,901,327
2018-02-28 2018-02-26 13.129 441,214 -96 0.14% 5,792,629
2018-02-26 2018-02-22 12.900 441,310 +384 0.14% 5,692,726
2018-02-23 2018-02-21 13.045 440,926 -3,071 0.14% 5,752,093
2018-02-22 2018-02-20 12.650 443,997 +3,071 0.14% 5,616,356
2018-02-20 2018-02-13 13.129 440,926 -17,658 0.14% 5,788,848
2018-02-13 2018-02-09 13.025 458,584 +19,194 0.15% 5,972,894
2018-02-08 2018-02-06 13.421 439,390 -6,526 0.14% 5,896,875
2018-02-07 2018-02-05 13.462 445,916 -1,918 0.14% 6,003,043
2018-02-01 2018-01-30 13.587 447,834 +6,142 0.14% 6,084,859
2018-01-31 2018-01-29 14.046 441,692 -19,194 0.14% 6,203,907
2018-01-30 2018-01-26 14.254 460,886 +18,427 0.15% 6,569,548
2018-01-29 2018-01-25 14.192 442,459 -2,687 0.14% 6,279,225
2018-01-25 2018-01-23 14.108 445,146 -26,489 0.14% 6,280,251
2018-01-24 2018-01-22 14.212 471,635 -23,033 0.15% 6,703,109
2018-01-19 2018-01-17 14.004 494,668 +48,400 0.16% 6,927,379
2018-01-18 2018-01-16 13.900 446,268 -7,294 0.14% 6,203,081
2018-01-05 2018-01-03 13.754 453,562 -3,839 0.15% 6,238,303
2018-01-04 2018-01-02 13.754 457,401 +1,535 0.15% 6,291,105
2018-01-03 2017-12-29 13.650 455,866 +384 0.15% 6,222,492
2017-12-22 2017-12-20 13.004 455,482 -384 0.15% 5,922,999
2017-12-21 2017-12-19 13.025 455,866 +2,496 0.15% 5,937,493
2017-12-20 2017-12-18 13.278 453,370 +3,839 0.14% 6,019,890
2017-12-19 2017-12-15 13.384 449,531 +3,391 0.14% 6,016,515
2017-12-18 2017-12-14 13.384 446,140 +1,512 0.14% 5,971,130
2017-12-15 2017-12-13 13.532 444,628 -3,778 0.14% 6,016,805
2017-12-14 2017-12-12 13.193 448,406 -27,766 0.15% 5,915,994
2017-12-13 2017-12-11 13.236 476,172 +27,577 0.15% 6,302,489
2017-12-04 2017-11-30 13.575 448,595 +45,332 0.15% 6,089,487
2017-11-30 2017-11-28 13.659 403,263 +6,044 0.13% 5,508,284
2017-11-29 2017-11-27 13.299 397,219 -3,400 0.13% 5,282,724
2017-11-28 2017-11-24 13.765 400,619 -4,533 0.13% 5,514,589
2017-11-27 2017-11-23 13.532 405,152 -1,133 0.13% 5,482,607
2017-11-23 2017-11-21 12.516 406,285 +1,888 0.13% 5,084,948
2017-11-22 2017-11-20 12.727 404,397 +3,400 0.13% 5,146,958
2017-11-16 2017-11-14 13.426 400,997 -7,177 0.13% 5,383,920
2017-11-14 2017-11-10 13.426 408,174 -373 0.13% 5,480,281
2017-11-13 2017-11-09 13.702 408,547 -378 0.13% 5,597,764
2017-11-09 2017-11-07 13.723 408,925 -755 0.13% 5,611,603
2017-11-06 2017-11-02 13.913 409,680 -2,645 0.13% 5,700,046
2017-10-27 2017-10-25 14.146 412,325 +5,667 0.13% 5,832,898
2017-10-26 2017-10-24 14.104 406,658 -15,111 0.13% 5,735,507
2017-10-24 2017-10-20 14.104 421,769 +14,355 0.14% 5,948,632
2017-10-20 2017-10-18 14.040 407,414 -1,889 0.13% 5,720,286
2017-10-18 2017-10-16 13.977 409,303 -1,511 0.13% 5,720,805
2017-10-09 2017-10-04 13.977 410,814 -4,533 0.13% 5,741,924
2017-10-06 2017-10-03 13.786 415,347 -12,466 0.14% 5,726,118
2017-10-04 2017-09-29 13.405 427,813 -5,289 0.14% 5,734,901
2017-10-03 2017-09-28 13.638 433,102 -755 0.14% 5,906,692
2017-09-29 2017-09-27 13.871 433,857 +19,266 0.14% 6,018,055
2017-09-27 2017-09-25 13.913 414,591 -3,400 0.13% 5,768,375
2017-09-26 2017-09-22 14.210 417,991 -4,911 0.14% 5,939,607
2017-09-25 2017-09-21 14.231 422,902 +7,933 0.14% 6,018,348
2017-09-21 2017-09-19 14.252 414,969 -4,911 0.13% 5,914,240
2017-09-20 2017-09-18 14.168 419,880 -378 0.14% 5,948,666
2017-09-19 2017-09-15 13.723 420,258 -755 0.14% 5,767,123
2017-09-18 2017-09-14 13.257 421,013 -378 0.14% 5,581,335
2017-09-15 2017-09-13 13.977 421,391 +378 0.14% 5,889,758
2017-09-13 2017-09-11 14.040 421,013 -3,023 0.14% 5,911,222
2017-09-12 2017-09-08 13.998 424,036 +3,023 0.14% 5,935,707
2017-09-11 2017-09-07 13.786 421,013 +3,399 0.14% 5,804,232
2017-09-07 2017-09-05 13.723 417,614 +756 0.14% 5,730,840
2017-09-06 2017-09-04 13.363 416,858 -5,667 0.14% 5,570,392
2017-09-05 2017-09-01 13.045 422,525 +378 0.14% 5,511,901
2017-09-04 2017-08-31 12.812 422,147 +4,533 0.14% 5,408,631
2017-08-25 2017-08-22 13.723 417,614 -16,999 0.14% 5,730,840
2017-08-22 2017-08-18 13.088 434,613 -12,466 0.14% 5,687,998
2017-08-21 2017-08-17 13.130 447,079 +12,466 0.15% 5,870,083
2017-08-16 2017-08-14 11.616 434,613 +3,021 0.14% 5,048,584
2017-08-15 2017-08-11 11.380 431,592 -36,630 0.14% 4,911,591
2017-08-10 2017-08-08 12.041 468,222 -4,236 0.14% 5,637,983
2017-08-04 2017-08-02 11.805 472,458 +95,086 0.14% 5,577,441
2017-07-25 2017-07-21 11.191 377,372 -717 0.11% 4,223,279
2017-07-13 2017-07-11 10.389 378,089 -751 0.11% 3,927,792
2017-07-10 2017-07-06 10.152 378,840 -1,271 0.11% 3,846,148
2017-07-07 2017-07-05 10.247 380,111 +1,271 0.11% 3,894,950
2017-07-04 2017-06-30 10.294 378,840 -3,061 0.11% 3,899,816
2017-07-03 2017-06-29 10.389 381,901 +424 0.11% 3,967,393
2017-06-30 2017-06-28 10.247 381,477 +3,388 0.11% 3,908,948
2017-06-29 2017-06-27 10.766 378,089 -1,694 0.11% 4,070,621
2017-06-28 2017-06-26 10.861 379,783 -1,271 0.11% 4,124,726
2017-06-26 2017-06-22 10.814 381,054 +2,965 0.11% 4,120,536
2017-06-20 2017-06-16 10.247 378,089 -144 0.11% 3,874,231
2017-06-19 2017-06-15 10.247 378,233 -6,209 0.11% 3,875,707
2017-06-16 2017-06-14 10.247 384,442 +6,353 0.11% 3,939,330
2017-06-15 2017-06-13 10.294 378,089 -2,118 0.11% 3,892,085
2017-06-14 2017-06-12 10.247 380,207 +2,118 0.11% 3,895,934
2017-06-09 2017-06-07 10.247 378,089 -847 0.11% 3,874,231
2017-06-07 2017-06-05 10.247 378,936 -1,906 0.11% 3,882,910
2017-06-06 2017-06-02 10.247 380,842 -1,271 0.11% 3,902,441
2017-06-02 2017-05-31 10.200 382,113 -15,035 0.11% 3,897,421
2017-06-01 2017-05-29 10.389 397,148 +19,483 0.12% 4,125,787
2017-05-24 2017-05-22 10.247 377,665 -3,389 0.11% 3,869,886
2017-05-19 2017-05-17 10.436 381,054 +3,389 0.11% 3,976,588
2017-05-10 2017-05-08 10.294 377,665 -2,542 0.11% 3,887,720
2017-05-08 2017-05-04 10.011 380,207 -5,082 0.11% 3,806,166
2017-05-05 2017-05-02 10.247 385,289 -117,365 0.11% 3,948,009
2017-05-04 2017-04-28 10.200 502,654 -847 0.15% 5,126,898
2017-04-27 2017-04-25 10.200 503,501 -847 0.15% 5,135,537
2017-04-26 2017-04-24 10.294 504,348 -4,659 0.15% 5,191,807
2017-04-24 2017-04-20 10.105 509,007 +13,977 0.15% 5,143,625
2017-04-21 2017-04-19 10.058 495,030 -17,789 0.14% 4,979,009
2017-04-20 2017-04-18 10.200 512,819 +8,895 0.15% 5,230,577
2017-04-18 2017-04-12 10.152 503,924 -13,130 0.15% 5,116,056
2017-04-13 2017-04-11 10.200 517,054 -17,366 0.15% 5,273,773
2017-04-12 2017-04-10 10.200 534,420 +7,624 0.15% 5,450,900
2017-04-11 2017-04-07 10.247 526,796 -6,776 0.15% 5,398,013
2017-04-07 2017-04-05 10.294 533,572 -11,436 0.15% 5,492,642
2017-04-06 2017-04-03 9.916 545,008 -1,271 0.16% 5,404,480
2017-04-05 2017-03-31 10.058 546,279 +1,694 0.16% 5,494,471
2017-04-03 2017-03-30 9.964 544,585 +5,083 0.16% 5,426,001
2017-03-30 2017-03-28 10.389 539,502 -1,694 0.16% 5,604,637
2017-03-29 2017-03-27 10.152 541,196 +2,965 0.16% 5,494,457
2017-03-28 2017-03-24 10.105 538,231 +15,459 0.16% 5,438,940
2017-03-27 2017-03-23 10.814 522,772 +22,448 0.15% 5,653,007
2017-03-24 2017-03-22 10.719 500,324 -1,271 0.15% 5,363,014
2017-03-23 2017-03-21 10.861 501,595 +424 0.15% 5,447,695
2017-03-22 2017-03-20 10.389 501,171 -4,659 0.15% 5,206,434
2017-03-21 2017-03-17 10.530 505,830 +41,083 0.15% 5,326,491
2017-03-20 2017-03-16 10.436 464,747 +847 0.13% 4,849,987
2017-03-17 2017-03-15 10.389 463,900 +25,413 0.13% 4,819,243
2017-03-16 2017-03-14 10.294 438,487 +56,331 0.13% 4,513,828
2017-03-15 2017-03-13 10.341 382,156 -77,067 0.11% 3,951,996
2017-03-14 2017-03-10 10.152 459,223 +2,118 0.13% 4,662,232
2017-03-13 2017-03-09 10.011 457,105 -12,283 0.13% 4,575,974
2017-03-10 2017-03-08 10.152 469,388 +11,436 0.14% 4,765,431
2017-03-09 2017-03-07 9.916 457,952 +13,977 0.13% 4,541,204
2017-03-08 2017-03-06 9.916 443,975 +43,201 0.13% 4,402,603
2017-03-07 2017-03-03 9.964 400,774 +18,213 0.12% 3,993,133
2017-03-06 2017-03-02 9.586 382,561 -132,544 0.11% 3,667,148
2017-03-03 2017-03-01 9.916 515,105 +5,929 0.15% 5,107,952
2017-03-02 2017-02-28 9.916 509,176 +424 0.15% 5,049,158
2017-03-01 2017-02-27 9.680 508,752 -24,566 0.15% 4,924,836
2017-02-28 2017-02-24 9.727 533,318 +17,789 0.15% 5,187,824
2017-02-27 2017-02-23 9.633 515,529 +26,260 0.15% 4,966,095
2017-02-24 2017-02-22 9.633 489,269 +19,483 0.14% 4,713,132
2017-02-23 2017-02-21 9.350 469,786 -11,436 0.14% 4,392,351
2017-02-22 2017-02-20 9.491 481,222 -4,235 0.14% 4,567,445
2017-02-21 2017-02-17 9.397 485,457 -15,248 0.14% 4,561,793
2017-02-20 2017-02-16 9.491 500,705 +33,460 0.15% 4,752,364
2017-02-17 2017-02-15 9.350 467,245 -25,412 0.14% 4,368,593
2017-02-16 2017-02-14 9.302 492,657 +11,859 0.14% 4,582,924
2017-02-15 2017-02-13 9.302 480,798 +4,659 0.14% 4,472,606
2017-02-14 2017-02-10 9.302 476,139 +20,753 0.14% 4,429,266
2017-02-13 2017-02-09 9.114 455,386 +5,507 0.13% 4,150,197
2017-02-10 2017-02-08 9.114 449,879 -4,236 0.13% 4,100,009
2017-02-09 2017-02-07 9.066 454,115 -423 0.13% 4,117,170
2017-02-08 2017-02-06 9.114 454,538 +6,776 0.13% 4,142,469
2017-02-07 2017-02-03 9.019 447,762 -2,160 0.13% 4,038,428
2017-02-01 2017-01-25 9.066 449,922 +1,271 0.13% 4,079,155
2017-01-26 2017-01-24 8.830 448,651 +42,778 0.13% 3,961,704
2017-01-25 2017-01-23 8.641 405,873 -11,860 0.12% 3,507,301
2017-01-23 2017-01-19 8.641 417,733 +15,672 0.12% 3,609,787
2017-01-20 2017-01-18 8.500 402,061 +52,519 0.12% 3,417,403
2017-01-18 2017-01-16 8.264 349,542 -25,413 0.10% 2,888,479
2017-01-17 2017-01-13 8.169 374,955 -8,894 0.11% 3,063,071
2017-01-16 2017-01-12 8.122 383,849 +41,084 0.11% 3,117,602
2017-01-13 2017-01-11 7.980 342,765 +8,894 0.10% 2,735,363
2017-01-12 2017-01-10 7.744 333,871 +847 0.10% 2,585,558
2017-01-11 2017-01-09 7.744 333,024 -2,118 0.10% 2,578,999
2017-01-10 2017-01-06 7.791 335,142 -1,694 0.10% 2,611,227
2017-01-09 2017-01-05 7.603 336,836 +5,930 0.10% 2,560,803
2017-01-04 2016-12-30 7.603 330,906 +1,271 0.10% 2,515,720
2016-12-23 2016-12-21 7.697 329,635 -848 0.10% 2,537,188
2016-12-22 2016-12-20 7.744 330,483 +424 0.10% 2,559,321
2016-12-20 2016-12-16 7.760 330,059 -7,362 0.10% 2,561,251
2016-12-19 2016-12-15 7.575 337,421 -11,691 0.10% 2,556,038
2016-12-15 2016-12-13 7.852 349,112 +12,124 0.10% 2,741,353
2016-12-13 2016-12-09 7.991 336,988 -866 0.10% 2,692,848
2016-12-12 2016-12-08 7.945 337,854 +866 0.10% 2,684,163
2016-12-08 2016-12-06 7.760 336,988 -6,495 0.10% 2,615,020
2016-12-07 2016-12-05 7.621 343,483 +866 0.10% 2,617,825
2016-12-06 2016-12-02 7.437 342,617 -3,031 0.10% 2,547,922
2016-12-05 2016-12-01 7.390 345,648 -369,157 0.10% 2,554,497
2016-12-02 2016-11-30 7.483 714,805 +8,227 0.20% 5,348,770
2016-12-01 2016-11-29 7.529 706,578 -866 0.20% 5,319,846
2016-11-30 2016-11-28 7.483 707,444 +866 0.20% 5,293,689
2016-11-29 2016-11-25 7.575 706,578 -2,598 0.20% 5,352,483
2016-11-28 2016-11-24 7.298 709,176 +1,732 0.20% 5,175,621
2016-11-24 2016-11-22 7.160 707,444 -5,629 0.20% 5,064,949
2016-11-18 2016-11-16 7.298 713,073 -433 0.20% 5,204,061
2016-11-17 2016-11-15 7.252 713,506 +433 0.20% 5,174,264
2016-11-16 2016-11-14 7.252 713,073 +433 0.20% 5,171,124
2016-11-15 2016-11-11 7.621 712,640 +433 0.20% 5,431,321
2016-11-08 2016-11-04 7.621 712,207 -7,794 0.20% 5,428,021
2016-11-07 2016-11-03 7.483 720,001 +3,464 0.21% 5,387,651
2016-11-04 2016-11-02 7.621 716,537 -433 0.20% 5,461,022
2016-11-03 2016-11-01 7.529 716,970 -2,598 0.20% 5,398,088
2016-11-02 2016-10-31 7.760 719,568 +1,299 0.21% 5,583,833
2016-10-31 2016-10-27 7.483 718,269 -8,227 0.20% 5,374,691
2016-10-27 2016-10-25 7.714 726,496 -40,701 0.21% 5,604,038
2016-10-26 2016-10-24 7.668 767,197 -30,742 0.22% 5,882,559
2016-10-25 2016-10-20 7.575 797,939 -1,299 0.23% 6,044,563
2016-10-24 2016-10-19 7.390 799,238 -1,299 0.23% 5,906,734
2016-10-19 2016-10-17 7.206 800,537 -433 0.23% 5,768,426
2016-10-18 2016-10-14 7.206 800,970 -1,299 0.23% 5,771,546
2016-10-17 2016-10-13 7.344 802,269 -3,031 0.23% 5,892,078
2016-10-14 2016-10-12 7.483 805,300 -33,773 0.23% 6,025,930
2016-10-13 2016-10-11 7.390 839,073 -6,062 0.24% 6,201,133
2016-10-07 2016-10-05 7.621 845,135 -433 0.24% 6,441,120
2016-10-06 2016-10-04 7.668 845,568 -3,897 0.24% 6,483,477
2016-10-05 2016-10-03 7.668 849,465 +3,897 0.24% 6,513,357
2016-10-04 2016-09-30 7.529 845,568 +433 0.24% 6,366,306
2016-10-03 2016-09-29 7.621 845,135 -19,918 0.24% 6,441,120
2016-09-28 2016-09-26 7.852 865,053 -4,763 0.25% 6,792,708
2016-09-27 2016-09-23 7.806 869,816 -6,494 0.25% 6,789,932
2016-09-26 2016-09-22 7.760 876,310 -23,815 0.25% 6,800,148
2016-09-23 2016-09-21 7.714 900,125 -25,546 0.26% 6,943,375
2016-09-22 2016-09-20 7.806 925,671 -22,083 0.26% 7,225,946
2016-09-21 2016-09-19 7.899 947,754 +9,093 0.27% 7,485,884
2016-09-20 2016-09-15 7.714 938,661 -24,248 0.27% 7,240,634
2016-09-14 2016-09-12 7.575 962,909 -1,732 0.27% 7,294,246
2016-09-13 2016-09-09 7.899 964,641 +8,227 0.28% 7,619,266
2016-09-12 2016-09-08 7.852 956,414 +11,691 0.27% 7,510,108
2016-09-09 2016-09-07 7.668 944,723 -433 0.27% 7,243,758
2016-09-07 2016-09-05 7.529 945,156 -16,454 0.27% 7,116,106
2016-09-06 2016-09-02 7.113 961,610 -433 0.27% 6,840,235
2016-09-05 2016-09-01 6.929 962,043 +2,598 0.27% 6,665,567
2016-09-02 2016-08-31 6.744 959,445 -41,134 0.27% 6,470,298
2016-09-01 2016-08-30 6.975 1,000,579 -1,732 0.29% 6,978,783
2016-08-31 2016-08-29 6.836 1,002,311 +5,629 0.29% 6,851,972
2016-08-29 2016-08-25 6.698 996,682 -32,041 0.28% 6,675,379
2016-08-26 2016-08-24 6.744 1,028,723 +2,165 0.29% 6,937,494
2016-08-25 2016-08-23 6.744 1,026,558 +2,165 0.29% 6,922,894
2016-08-24 2016-08-22 6.698 1,024,393 -2,165 0.29% 6,860,977
2016-08-23 2016-08-19 6.698 1,026,558 +9,959 0.29% 6,875,477
2016-08-22 2016-08-18 6.790 1,016,599 -433 0.29% 6,902,690
2016-08-19 2016-08-17 6.513 1,017,032 +21,649 0.29% 6,623,767
2016-08-18 2016-08-16 6.559 995,383 +10,825 0.28% 6,528,748
2016-08-17 2016-08-15 6.605 984,558 -1,299 0.28% 6,503,223
2016-08-16 2016-08-12 6.467 985,857 +16,887 0.28% 6,375,192
2016-08-15 2016-08-11 6.467 968,970 +7,360 0.28% 6,265,990
2016-08-12 2016-08-10 6.467 961,610 +2,165 0.27% 6,218,396
2016-08-10 2016-08-08 6.744 959,445 -11,257 0.27% 6,470,298
2016-08-09 2016-08-05 6.605 970,702 +4,762 0.28% 6,411,702
2016-08-08 2016-08-04 6.744 965,940 +433 0.28% 6,514,099
2016-08-04 2016-08-01 6.698 965,507 +45,270 0.28% 6,466,582
2016-08-03 2016-07-29 6.605 920,237 +14,288 0.26% 6,078,369
2016-08-01 2016-07-28 6.651 905,949 +1,732 0.26% 6,025,840
2016-07-28 2016-07-26 6.651 904,217 -4,763 0.26% 6,014,320
2016-07-27 2016-07-25 6.790 908,980 -25,546 0.26% 6,171,959
2016-07-26 2016-07-22 6.698 934,526 +20,351 0.27% 6,259,083
2016-07-25 2016-07-21 6.698 914,175 -3,031 0.26% 6,122,780
2016-07-22 2016-07-20 6.559 917,206 -3,897 0.26% 6,015,983
2016-07-21 2016-07-19 6.513 921,103 +30,309 0.26% 5,998,997
2016-07-20 2016-07-18 6.559 890,794 -3,464 0.25% 5,842,745
2016-07-19 2016-07-15 6.420 894,258 +17,753 0.26% 5,741,548
2016-07-18 2016-07-14 6.374 876,505 +7,361 0.25% 5,587,079
2016-07-15 2016-07-13 6.190 869,144 +25,546 0.25% 5,379,574
2016-07-14 2016-07-12 6.097 843,598 -14,722 0.24% 5,143,524
2016-07-13 2016-07-11 6.005 858,320 +27,279 0.24% 5,153,994
2016-07-12 2016-07-08 5.866 831,041 +13,422 0.24% 4,875,032
2016-07-08 2016-07-06 5.728 817,619 -6,494 0.23% 4,682,998
2016-07-06 2016-07-04 5.543 824,113 +6,061 0.24% 4,567,929
2016-07-05 2016-06-30 5.450 818,052 -6,061 0.23% 4,458,762
2016-06-28 2016-06-24 5.312 824,113 +13,289 0.24% 4,377,599
2016-06-24 2016-06-22 5.404 810,824 -3,464 0.23% 4,381,913
2016-06-22 2016-06-20 5.312 814,288 -433 0.23% 4,325,409
2016-06-20 2016-06-16 5.358 814,721 +433 0.23% 4,365,342
2016-06-16 2016-06-14 5.220 814,288 +866 0.23% 4,250,185
2016-06-15 2016-06-13 5.404 813,422 +5,196 0.23% 4,395,954
2016-06-14 2016-06-10 5.404 808,226 -2,165 0.23% 4,367,873
2016-06-06 2016-06-02 5.312 810,391 +1,299 0.23% 4,304,709
2016-06-03 2016-06-01 5.312 809,092 -1,299 0.23% 4,297,809
2016-06-02 2016-05-31 5.173 810,391 +2,598 0.23% 4,192,412
2016-06-01 2016-05-30 5.404 807,793 -3,897 0.23% 4,365,533
2016-05-31 2016-05-27 5.450 811,690 +4,330 0.23% 4,424,086
2016-05-30 2016-05-26 5.358 807,360 +3,031 0.23% 4,325,901
2016-05-27 2016-05-25 5.497 804,329 -3,897 0.23% 4,421,117
2016-05-26 2016-05-24 5.404 808,226 +3,464 0.23% 4,367,873
2016-05-20 2016-05-18 5.635 804,762 +433 0.23% 4,535,014
2016-05-16 2016-05-12 5.635 804,329 -433 0.23% 4,532,574
2016-05-12 2016-05-10 5.589 804,762 -3,031 0.23% 4,497,842
2016-05-09 2016-05-05 5.635 807,793 +2,165 0.23% 4,552,094
2016-05-05 2016-05-03 5.681 805,628 -866 0.23% 4,577,106
2016-05-04 2016-04-29 5.635 806,494 +2,165 0.23% 4,544,774
2016-04-22 2016-04-20 5.866 804,329 -433 0.23% 4,718,335
2016-04-21 2016-04-19 5.959 804,762 +433 0.23% 4,795,220
2016-03-23 2016-03-21 5.728 804,329 +86,598 0.23% 4,606,878
2016-03-18 2016-03-16 5.728 717,731 -1,299 0.20% 4,110,879
2016-03-08 2016-03-04 5.543 719,030 +1,299 0.21% 3,985,470
2016-02-22 2016-02-18 5.912 717,731 +358,333 0.20% 4,243,488
2016-02-19 2016-02-17 5.912 359,398 -433 0.10% 2,124,892
2016-02-17 2016-02-15 5.866 359,831 -1,299 0.10% 2,110,832
2016-02-16 2016-02-12 5.774 361,130 +1,732 0.10% 2,085,091
2016-02-03 2016-02-01 5.589 359,398 -433 0.10% 2,008,687
2016-02-02 2016-01-29 5.404 359,831 -5,196 0.10% 1,944,625
2016-02-01 2016-01-28 5.127 365,027 +5,629 0.10% 1,871,541
2016-01-29 2016-01-27 5.543 359,398 +5,228 0.10% 1,992,087
2016-01-28 2016-01-26 5.358 354,170 +866 0.10% 1,897,672
2016-01-18 2016-01-14 5.728 353,304 +4,330 0.10% 2,023,586
2016-01-15 2016-01-13 5.728 348,974 -1,732 0.10% 1,998,785
2016-01-14 2016-01-12 5.728 350,706 +1,732 0.10% 2,008,705
2016-01-08 2016-01-06 6.051 348,974 -433 0.10% 2,111,620
2016-01-07 2016-01-05 6.005 349,407 +433 0.10% 2,098,101
2016-01-06 2016-01-04 6.005 348,974 -866 0.10% 2,095,500
2016-01-05 2015-12-31 6.005 349,840 +866 0.10% 2,100,701
2016-01-04 2015-12-29 6.190 348,974 -2,165 0.10% 2,159,977
2015-12-30 2015-12-28 5.912 351,139 +2,165 0.10% 2,076,062
2015-12-28 2015-12-22 5.959 348,974 -433 0.10% 2,079,381
2015-12-23 2015-12-21 5.543 349,407 -2,165 0.10% 1,936,708
2015-12-21 2015-12-17 5.173 351,572 +1,732 0.10% 1,818,795
2015-12-18 2015-12-16 5.067 349,840 +866 0.10% 1,772,668
2015-12-17 2015-12-15 5.202 348,974 -10,498 0.10% 1,815,225
2015-12-16 2015-12-14 5.336 359,472 -1,449 0.10% 1,918,190
2015-12-15 2015-12-11 5.291 360,921 +1,182 0.10% 1,909,738
2015-12-14 2015-12-10 5.560 359,739 -669 0.10% 2,000,270
2015-12-10 2015-12-08 5.829 360,408 -357 0.10% 2,100,958
2015-12-09 2015-12-07 5.740 360,765 +1,293 0.10% 2,070,684
2015-12-07 2015-12-03 5.874 359,472 +23,416 0.10% 2,111,621
2015-12-03 2015-12-01 5.829 336,056 +1,093 0.09% 1,959,000
2015-12-02 2015-11-30 5.874 334,963 +691 0.09% 1,967,649
2015-12-01 2015-11-27 5.829 334,272 +156 0.09% 1,948,601
2015-11-30 2015-11-26 5.829 334,116 +892 0.09% 1,947,691
2015-11-27 2015-11-25 5.785 333,224 +3,011 0.09% 1,927,549
2015-11-25 2015-11-23 5.829 330,213 +134 0.09% 1,924,939
2015-11-24 2015-11-20 5.740 330,079 +1,828 0.09% 1,894,556
2015-11-23 2015-11-19 5.605 328,251 -3,701 0.09% 1,839,906
2015-11-20 2015-11-18 5.560 331,952 +133 0.09% 1,845,765
2015-11-17 2015-11-13 5.919 331,819 -1,092 0.09% 1,964,060
2015-11-16 2015-11-12 5.919 332,911 +3,233 0.09% 1,970,523
2015-11-13 2015-11-11 5.874 329,678 -1,293 0.09% 1,936,604
2015-11-12 2015-11-10 6.009 330,971 +334 0.09% 1,988,723
2015-11-10 2015-11-06 5.919 330,637 +2,386 0.09% 1,957,063
2015-11-09 2015-11-05 6.188 328,251 -6,846 0.09% 2,031,256
2015-11-06 2015-11-04 5.964 335,097 +3,033 0.09% 1,998,489
2015-11-04 2015-11-02 5.919 332,064 -1,873 0.09% 1,965,510
2015-10-28 2015-10-26 5.964 333,937 +5,686 0.09% 1,991,571
2015-10-20 2015-10-16 6.188 328,251 -3,412 0.09% 2,031,256
2015-10-16 2015-10-14 5.381 331,663 +1,026 0.09% 1,784,669
2015-10-15 2015-10-13 5.471 330,637 +2,386 0.09% 1,808,801
2015-10-14 2015-10-12 5.471 328,251 -3,523 0.09% 1,795,748
2015-10-12 2015-10-08 5.515 331,774 +3,523 0.09% 1,829,898
2015-10-08 2015-10-06 5.515 328,251 -2,453 0.09% 1,810,467
2015-10-07 2015-10-05 5.381 330,704 +513 0.09% 1,779,509
2015-10-05 2015-09-30 5.471 330,191 +1,628 0.09% 1,806,361
2015-09-29 2015-09-24 5.560 328,563 +312 0.09% 1,826,921
2015-09-25 2015-09-23 5.650 328,251 -3,991 0.09% 1,854,625
2015-09-23 2015-09-21 5.740 332,242 +3,991 0.09% 1,906,971
2015-09-22 2015-09-18 5.874 328,251 -535 0.09% 1,928,221
2015-09-21 2015-09-17 5.964 328,786 -2,542 0.09% 1,960,850
2015-09-18 2015-09-16 5.829 331,328 -45 0.09% 1,931,439
2015-09-17 2015-09-15 5.740 331,373 +3,122 0.09% 1,901,983
2015-09-16 2015-09-14 5.740 328,251 +65,654 0.09% 1,884,064
2015-09-15 2015-09-11 5.740 262,597 -1,003 0.07% 1,507,229
2015-09-14 2015-09-10 5.605 263,600 +2,051 0.07% 1,477,525
2015-09-11 2015-09-09 5.695 261,549 +42,907 0.07% 1,489,486
2015-09-10 2015-09-08 5.381 218,642 -1,472 0.06% 1,176,507
2015-09-08 2015-09-04 5.157 220,114 +2,208 0.06% 1,135,076
2015-09-07 2015-09-02 5.381 217,906 +1,159 0.06% 1,172,546
2015-09-04 2015-09-01 5.605 216,747 -133 0.06% 1,214,906
2015-09-02 2015-08-31 5.471 216,880 -1,784 0.06% 1,186,476
2015-09-01 2015-08-28 5.740 218,664 +1,917 0.06% 1,255,067
2015-08-31 2015-08-27 5.785 216,747 -1,204 0.06% 1,253,783
2015-08-28 2015-08-26 5.695 217,951 +1,204 0.06% 1,241,201
2015-08-25 2015-08-21 6.143 216,747 -1,605 0.06% 1,331,537
2015-08-24 2015-08-20 6.726 218,352 +111 0.06% 1,468,683
2015-08-19 2015-08-17 7.130 218,241 -602 0.06% 1,556,012
2015-08-17 2015-08-13 7.040 218,843 -624 0.06% 1,540,678
2015-08-12 2015-08-10 7.399 219,467 +2,720 0.06% 1,623,801
2015-08-10 2015-08-06 7.354 216,747 -1,025 0.06% 1,593,956
2015-08-05 2015-08-03 7.399 217,772 -1,561 0.06% 1,611,260
2015-07-31 2015-07-29 7.668 219,333 +2,586 0.06% 1,681,820
2015-07-29 2015-07-27 7.219 216,747 -22 0.06% 1,564,799
2015-07-28 2015-07-24 7.758 216,769 +22 0.06% 1,681,600
2015-07-27 2015-07-23 7.533 216,747 -44 0.06% 1,632,833
2015-07-23 2015-07-21 7.578 216,791 -1,294 0.06% 1,642,886
2015-07-22 2015-07-20 7.713 218,085 +1,338 0.06% 1,682,030
2015-07-21 2015-07-17 7.713 216,747 -3,032 0.06% 1,671,710
2015-07-20 2015-07-16 7.623 219,779 +2,787 0.06% 1,675,385
2015-07-17 2015-07-15 7.623 216,992 -825 0.06% 1,654,140
2015-07-16 2015-07-14 7.758 217,817 +847 0.06% 1,689,730
2015-07-15 2015-07-13 7.668 216,970 -4,571 0.06% 1,663,701
2015-07-14 2015-07-10 7.444 221,541 +4,794 0.06% 1,649,080
2015-07-10 2015-07-08 6.188 216,747 -2,676 0.06% 1,341,256
2015-07-09 2015-07-07 7.040 219,423 -7,403 0.06% 1,544,761
2015-07-08 2015-07-06 6.995 226,826 -3,702 0.06% 1,586,708
2015-07-07 2015-07-03 7.354 230,528 -1,004 0.06% 1,695,302
2015-07-06 2015-07-02 7.578 231,532 +12,221 0.06% 1,754,596
2015-07-03 2015-06-30 8.296 219,311 +8,296 0.06% 1,819,331
2015-07-02 2015-06-29 7.937 211,015 +6,735 0.06% 1,674,812
2015-06-30 2015-06-26 7.982 204,280 -20,026 0.06% 1,630,517
2015-06-29 2015-06-25 8.071 224,306 +3,746 0.06% 1,810,477
2015-06-26 2015-06-24 8.116 220,560 -4,393 0.06% 1,790,131
2015-06-24 2015-06-22 8.161 224,953 +18,799 0.06% 1,835,873
2015-06-22 2015-06-18 8.341 206,154 +2,097 0.06% 1,719,429
2015-06-19 2015-06-17 8.610 204,057 -2,297 0.06% 1,756,840
2015-06-18 2015-06-16 8.385 206,354 +200 0.06% 1,730,350
2015-06-17 2015-06-15 8.520 206,154 +1,874 0.06% 1,756,406
2015-06-16 2015-06-12 8.699 204,280 -4,104 0.06% 1,777,080
2015-06-15 2015-06-11 8.654 208,384 +223 0.06% 1,803,438
2015-06-12 2015-06-10 8.610 208,161 -713 0.06% 1,792,174
2015-06-11 2015-06-09 8.520 208,874 +4,192 0.06% 1,779,580
2015-06-10 2015-06-08 8.879 204,682 +625 0.06% 1,817,291
2015-06-09 2015-06-05 8.789 204,057 -2,097 0.06% 1,793,441
2015-06-08 2015-06-04 8.923 206,154 -5,932 0.06% 1,839,604
2015-06-05 2015-06-03 9.058 212,086 +8,029 0.06% 1,921,069
2015-06-04 2015-06-02 9.237 204,057 -4,483 0.06% 1,884,943
2015-06-01 2015-05-28 9.237 208,540 +4,483 0.06% 1,926,354
2015-05-29 2015-05-27 9.372 204,057 -13,225 0.06% 1,912,394
2015-05-28 2015-05-26 8.744 217,282 -11,306 0.06% 1,899,931
2015-05-27 2015-05-22 8.923 228,588 +11,908 0.06% 2,039,793
2015-05-26 2015-05-21 8.968 216,680 +12,578 0.06% 1,943,249
2015-05-22 2015-05-20 9.013 204,102 -4,438 0.06% 1,839,598
2015-05-21 2015-05-19 9.192 208,540 +4,438 0.06% 1,917,003
2015-05-20 2015-05-18 9.192 204,102 -4,438 0.06% 1,876,207
2015-05-18 2015-05-14 8.296 208,540 +3,658 0.06% 1,729,978
2015-05-15 2015-05-13 8.116 204,882 -5,152 0.06% 1,662,884
2015-05-14 2015-05-12 8.161 210,034 -11,864 0.06% 1,714,117
2015-05-13 2015-05-11 8.296 221,898 +13,358 0.06% 1,840,792
2015-05-12 2015-05-08 8.251 208,540 -12,176 0.06% 1,720,627
2015-05-08 2015-05-06 8.251 220,716 +5,308 0.06% 1,821,089
2015-05-07 2015-05-05 8.296 215,408 +8,518 0.06% 1,786,953
2015-05-06 2015-05-04 8.699 206,890 -1,851 0.06% 1,799,786
2015-05-05 2015-04-30 8.565 208,741 -9,344 0.06% 1,787,807
2015-05-04 2015-04-29 8.789 218,085 +3,479 0.06% 1,916,732
2015-04-30 2015-04-28 8.341 214,606 +13,738 0.06% 1,789,923
2015-04-29 2015-04-27 8.341 200,868 +11,418 0.06% 1,675,341
2015-04-28 2015-04-24 8.520 189,450 -112 0.05% 1,614,090
2015-04-27 2015-04-23 8.341 189,562 -201 0.05% 1,581,043
2015-04-24 2015-04-22 7.892 189,763 -423 0.05% 1,497,627
2015-04-23 2015-04-21 7.802 190,186 +624 0.05% 1,483,909
2015-04-22 2015-04-20 7.758 189,562 +781 0.05% 1,470,540
2015-04-20 2015-04-16 7.937 188,781 -781 0.05% 1,498,342
2015-04-16 2015-04-14 7.892 189,562 -1,784 0.05% 1,496,041
2015-04-15 2015-04-13 7.264 191,346 -468 0.05% 1,389,997
2015-04-13 2015-04-09 6.816 191,814 +1,650 0.05% 1,307,385
2015-04-10 2015-04-08 6.771 190,164 -1,182 0.05% 1,287,611
2015-04-09 2015-04-02 6.547 191,346 +1,896 0.05% 1,252,714
2015-04-02 2015-03-31 6.457 189,450 -2,030 0.05% 1,223,310
2015-03-31 2015-03-27 6.502 191,480 +90 0.05% 1,245,005
2015-03-27 2015-03-25 6.726 191,390 -714 0.05% 1,287,330
2015-03-26 2015-03-24 6.637 192,104 +2,654 0.05% 1,274,904
2015-03-25 2015-03-23 6.906 189,450 -402 0.05% 1,308,262
2015-03-24 2015-03-20 7.040 189,852 +692 0.05% 1,336,578
2015-03-23 2015-03-19 6.816 189,160 -67 0.05% 1,289,295
2015-03-20 2015-03-18 6.816 189,227 +67 0.05% 1,289,752
2015-03-19 2015-03-17 6.816 189,160 -2,409 0.05% 1,289,295
2015-03-18 2015-03-16 7.085 191,569 -2,899 0.05% 1,357,256
2015-03-17 2015-03-13 7.219 194,468 +11,150 0.05% 1,403,956
2015-03-16 2015-03-12 6.816 183,318 -22 0.05% 1,249,477
2015-03-11 2015-03-09 7.040 183,340 +1,450 0.05% 1,290,733
2015-03-10 2015-03-06 6.906 181,890 +2,252 0.05% 1,256,056
2015-03-06 2015-03-04 7.130 179,638 -4,014 0.05% 1,280,781
2015-03-04 2015-03-02 7.309 183,652 +8,720 0.05% 1,342,341
2015-02-27 2015-02-25 7.264 174,932 +1,471 0.05% 1,270,761
2015-02-26 2015-02-24 7.309 173,461 +2,030 0.05% 1,267,853
2015-02-25 2015-02-23 7.354 171,431 +44 0.05% 1,260,703
2015-02-24 2015-02-18 7.354 171,387 -2,810 0.05% 1,260,379
2015-02-23 2015-02-16 7.264 174,197 -802 0.05% 1,265,421
2015-02-16 2015-02-12 7.264 174,999 +2,363 0.05% 1,271,247
2015-02-13 2015-02-11 7.264 172,636 -1,025 0.05% 1,254,082
2015-02-12 2015-02-10 7.264 173,661 +3,055 0.05% 1,261,528
2015-02-11 2015-02-09 7.264 170,606 -22 0.05% 1,239,335
2015-02-10 2015-02-06 7.264 170,628 +22 0.05% 1,239,495
2015-02-06 2015-02-04 7.264 170,606 -31,563 0.05% 1,239,335
2015-02-05 2015-02-03 7.219 202,169 -312 0.06% 1,459,553
2015-02-04 2015-02-02 7.175 202,481 -4,104 0.06% 1,452,726
2015-02-02 2015-01-29 6.771 206,585 -4,995 0.06% 1,398,799
2015-01-30 2015-01-28 6.771 211,580 -5,392 0.06% 1,432,620
2015-01-29 2015-01-27 6.771 216,972 +40,409 0.06% 1,469,130
2015-01-28 2015-01-26 6.861 176,563 +14,496 0.05% 1,211,353
2015-01-27 2015-01-23 6.906 162,067 +646 0.05% 1,119,167
2015-01-26 2015-01-22 6.861 161,421 +2,052 0.04% 1,107,467
2015-01-23 2015-01-21 6.906 159,369 +2,565 0.04% 1,100,536
2015-01-21 2015-01-19 7.040 156,804 +1,115 0.04% 1,103,917
2015-01-19 2015-01-15 7.175 155,689 -1,249 0.04% 1,117,011
2015-01-16 2015-01-14 7.175 156,938 -2,119 0.04% 1,125,972
2015-01-15 2015-01-13 7.219 159,057 -17,863 0.04% 1,148,307
2015-01-14 2015-01-12 6.995 176,920 +3,368 0.05% 1,237,602
2015-01-12 2015-01-08 7.130 173,552 -16,904 0.05% 1,237,389
2015-01-08 2015-01-06 7.175 190,456 -3,234 0.05% 1,366,451
2015-01-07 2015-01-05 7.085 193,690 -624 0.05% 1,372,283
2015-01-06 2015-01-02 7.040 194,314 +3,233 0.05% 1,367,991
2015-01-05 2014-12-31 7.040 191,081 -3,992 0.05% 1,345,230
2015-01-02 2014-12-29 6.816 195,073 +848 0.05% 1,329,598
2014-12-18 2014-12-16 7.085 194,225 +3,769 0.05% 1,376,074
2014-12-16 2014-12-12 7.080 190,456 -3,739 0.05% 1,348,517
2014-12-05 2014-12-03 7.124 194,195 -7,572 0.05% 1,383,531
2014-12-04 2014-12-02 7.080 201,767 +2,023 0.06% 1,428,604
2014-12-03 2014-12-01 7.080 199,744 +74,318 0.05% 1,414,280
2014-12-02 2014-11-28 7.080 125,426 +11,687 0.03% 888,074
2014-11-10 2014-11-06 7.124 113,739 +7,072 0.03% 810,327
2014-11-07 2014-11-05 7.080 106,667 +7,777 0.03% 755,252
2014-11-06 2014-11-04 7.080 98,890 +53,367 0.03% 700,187
2014-10-30 2014-10-28 7.344 45,523 +45,478 0.01% 334,336
2014-10-24 2014-10-22 7.388 45 -1,660 0.00% 332
2014-10-17 2014-10-15 7.344 1,705 -2,638 0.00% 12,522
2014-10-16 2014-10-14 7.564 4,343 -2,660 0.00% 32,851
2014-09-18 2014-09-16 7.564 7,003 -364 0.00% 52,972
2014-09-10 2014-09-05 7.916 7,367 +7,322 0.00% 58,318
2014-07-22 2014-07-18 7.388 45 -4,639 0.00% 332
2014-07-21 2014-07-17 7.080 4,684 +3,138 0.00% 33,165
2014-06-25 2014-06-23 6.641 1,546 +1,501 0.00% 10,266
2014-04-25 2014-04-23 7.168 45 -17,306 0.00% 323
2014-03-24 2014-03-20 7.300 17,351 -1,432 0.00% 126,668
2014-03-20 2014-03-18 7.300 18,783 -2,342 0.01% 137,123
2014-02-19 2014-02-17 8.224 21,125 -2,524 0.01% 173,730
2014-02-18 2014-02-14 8.224 23,649 +2,524 0.01% 194,487
2014-02-10 2014-02-06 8.268 21,125 +45 0.01% 174,659
2014-02-07 2014-02-05 8.312 21,080 +3,775 0.01% 175,214
2014-02-05 2014-01-30 8.532 17,305 -2,257 0.00% 147,642
2014-01-29 2014-01-27 8.312 19,562 +738 0.01% 162,596
2014-01-17 2014-01-15 8.664 18,824 +252 0.01% 163,085
2014-01-14 2014-01-10 8.444 18,572 -3,752 0.01% 156,818
2014-01-10 2014-01-08 8.620 22,324 -2,024 0.01% 192,426
2014-01-08 2014-01-06 8.752 24,348 -5,093 0.01% 213,085
2014-01-07 2014-01-03 8.532 29,441 -8,664 0.01% 251,183
2014-01-06 2014-01-02 8.576 38,105 +455 0.01% 326,778
2013-12-30 2013-12-24 8.268 37,650 -1,251 0.01% 311,285
2013-12-27 2013-12-20 8.224 38,901 -3,751 0.01% 319,918
2013-12-23 2013-12-19 8.136 42,652 -728 0.01% 347,014
2013-12-20 2013-12-18 8.444 43,380 -6,299 0.01% 366,291
2013-12-19 2013-12-17 8.268 49,679 -5,571 0.01% 410,739
2013-12-18 2013-12-16 8.356 55,250 +3,025 0.02% 461,659
2013-12-17 2013-12-13 8.752 52,225 +272 0.01% 457,054
2013-12-16 2013-12-12 8.576 51,953 -288,565 0.01% 445,534
2013-12-13 2013-12-11 8.796 340,518 -296 0.09% 2,995,062
2013-12-11 2013-12-09 9.147 340,814 +299,248 0.09% 3,117,572
2013-12-10 2013-12-06 9.279 41,566 +9,845 0.01% 385,706
2013-12-09 2013-12-05 9.015 31,721 +1,978 0.01% 285,981
2013-12-06 2013-12-04 8.972 29,743 -314,732 0.01% 266,840
2013-12-05 2013-12-03 8.752 344,475 +13,257 0.09% 3,014,717
2013-12-04 2013-12-02 8.620 331,218 +8,095 0.09% 2,854,998
2013-12-03 2013-11-29 8.663 323,123 -4,946 0.09% 2,799,217
2013-12-02 2013-11-28 8.576 328,069 -7,111 0.09% 2,813,644
2013-11-29 2013-11-27 8.620 335,180 +5,772 0.09% 2,889,149
2013-11-28 2013-11-26 8.620 329,408 +4,663 0.09% 2,839,396
2013-11-27 2013-11-25 8.576 324,745 +298,207 0.09% 2,785,136
2013-11-22 2013-11-20 8.576 26,538 -2,418 0.01% 227,600
2013-11-21 2013-11-19 8.576 28,956 -287,524 0.01% 248,338
2013-11-20 2013-11-18 8.620 316,480 -438 0.09% 2,727,961
2013-11-19 2013-11-15 8.490 316,918 +438 0.09% 2,690,554
2013-11-15 2013-11-13 8.490 316,480 +298,578 0.09% 2,686,836
2013-11-14 2013-11-12 8.533 17,902 -2,770 0.00% 152,759
2013-11-12 2013-11-08 8.663 20,672 +2,770 0.01% 179,082
2013-11-11 2013-11-07 8.533 17,902 -18,967 0.00% 152,759
2013-11-06 2013-11-04 8.620 36,869 -4,618 0.01% 317,799
2013-10-31 2013-10-29 8.446 41,487 -5,725 0.01% 350,417
2013-10-30 2013-10-28 8.446 47,212 +5,725 0.01% 398,773
2013-10-28 2013-10-24 8.620 41,487 -2,308 0.01% 357,605
2013-10-25 2013-10-23 8.576 43,795 -2,263 0.01% 375,603
2013-10-24 2013-10-22 8.533 46,058 +10,689 0.01% 393,016
2013-10-23 2013-10-21 8.576 35,369 +6,834 0.01% 303,338
2013-10-17 2013-10-15 8.576 28,535 +2,239 0.01% 244,727
2013-10-16 2013-10-11 8.446 26,296 +2,309 0.01% 222,107
2013-10-15 2013-10-10 8.403 23,987 -393 0.01% 201,566
2013-10-11 2013-10-09 8.576 24,380 -969 0.01% 209,092
2013-10-10 2013-10-08 8.446 25,349 +1,985 0.01% 214,109
2013-10-09 2013-10-07 8.230 23,364 +1,178 0.01% 192,282
2013-10-08 2013-10-04 8.360 22,186 -728 0.01% 185,471
2013-10-07 2013-10-03 8.446 22,914 -1,478 0.01% 193,542
2013-10-04 2013-10-02 8.403 24,392 -2,124 0.01% 204,969
2013-10-03 2013-09-30 8.316 26,516 +3,578 0.01% 220,520
2013-09-25 2013-09-23 8.706 22,938 -92 0.01% 199,706
2013-09-24 2013-09-19 8.750 23,030 +92 0.01% 201,504
2013-09-19 2013-09-17 8.360 22,938 -854 0.01% 191,757
2013-09-18 2013-09-16 8.360 23,792 -2,839 0.01% 198,896
2013-09-17 2013-09-13 8.360 26,631 -301,230 0.01% 222,630
2013-09-16 2013-09-12 8.446 327,861 -1,847 0.09% 2,769,256
2013-09-06 2013-09-04 7.580 329,708 -1,062 0.09% 2,499,230
2013-09-05 2013-09-03 7.667 330,770 +305,496 0.09% 2,535,935
2013-09-04 2013-09-02 7.623 25,274 -877 0.01% 192,675
2013-09-03 2013-08-30 7.494 26,151 +2,308 0.01% 195,963
2013-08-26 2013-08-22 7.450 23,843 -3,163 0.01% 177,635
2013-08-23 2013-08-21 7.797 27,006 +3,163 0.01% 210,558
2013-08-22 2013-08-20 8.187 23,843 -4,594 0.01% 195,192
2013-08-20 2013-08-16 8.576 28,437 +4,594 0.01% 243,886
2013-08-13 2013-08-09 8.793 23,843 -6,510 0.01% 209,650
2013-08-12 2013-08-08 8.533 30,353 +3,740 0.01% 259,004
2013-08-06 2013-08-02 8.706 26,613 -5,726 0.01% 231,701
2013-08-05 2013-08-01 8.750 32,339 -946 0.01% 282,955
2013-08-02 2013-07-31 8.316 33,285 -6,441 0.01% 276,814
2013-08-01 2013-07-30 8.360 39,726 +12,951 0.01% 332,102
2013-07-31 2013-07-29 8.057 26,775 -3,832 0.01% 215,715
2013-07-30 2013-07-26 8.230 30,607 +21,147 0.01% 251,891
2013-07-16 2013-07-12 6.887 9,460 -392 0.00% 65,152
2013-07-15 2013-07-11 6.930 9,852 -600 0.00% 68,278
2013-07-12 2013-07-10 6.714 10,452 -2,355 0.00% 70,173
2013-07-11 2013-07-09 6.844 12,807 -4,825 0.00% 87,648
2013-07-10 2013-07-08 6.844 17,632 -1,986 0.00% 120,669
2013-07-09 2013-07-05 6.844 19,618 -808 0.01% 134,261
2013-07-05 2013-07-03 6.541 20,426 -2,632 0.01% 133,598
2013-07-04 2013-07-02 6.714 23,058 +13,344 0.01% 154,808
2013-07-03 2013-06-28 6.757 9,714 +254 0.00% 65,639
2013-06-24 2013-06-20 7.450 9,460 -877 0.00% 70,479
2013-06-21 2013-06-19 7.797 10,337 -6,580 0.00% 80,595
2013-06-20 2013-06-18 8.057 16,917 -305,865 0.00% 136,293
2013-06-19 2013-06-17 8.100 322,782 -3,163 0.09% 2,614,506
2013-06-18 2013-06-14 7.710 325,945 -1,778 0.09% 2,513,061
2013-06-17 2013-06-13 7.407 327,723 -11,820 0.09% 2,427,403
2013-06-14 2013-06-11 7.710 339,543 -6,765 0.09% 2,617,903
2013-06-13 2013-06-10 8.013 346,308 -161 0.09% 2,775,064
2013-06-11 2013-06-07 7.710 346,469 -8,473 0.09% 2,671,303
2013-06-07 2013-06-05 7.797 354,942 -1,339 0.10% 2,767,379
2013-06-06 2013-06-04 8.100 356,281 -69 0.10% 2,885,845
2013-06-05 2013-06-03 8.100 356,350 -416 0.10% 2,886,404
2013-06-04 2013-05-31 7.797 356,766 +416 0.10% 2,781,600
2013-06-03 2013-05-30 8.316 356,350 -23 0.10% 2,963,581
2013-05-31 2013-05-29 8.446 356,373 -231 0.10% 3,010,081
2013-05-30 2013-05-28 8.533 356,604 +5,056 0.10% 3,042,925
2013-05-29 2013-05-27 8.533 351,548 +231 0.09% 2,999,782
2013-05-28 2013-05-24 8.533 351,317 -173,243 0.09% 2,997,810
2013-05-27 2013-05-23 8.490 524,560 +165,555 0.14% 4,453,383
2013-05-24 2013-05-22 8.750 359,005 +8,703 0.10% 3,141,164
2013-05-23 2013-05-21 8.706 350,302 +7,619 0.09% 3,049,843
2013-05-22 2013-05-20 8.750 342,683 -139 0.09% 2,998,353
2013-05-21 2013-05-16 8.490 342,822 +2,494 0.09% 2,910,473
2013-05-20 2013-05-15 8.620 340,328 +7,711 0.09% 2,933,523
2013-05-16 2013-05-14 8.663 332,617 -208 0.09% 2,881,464
2013-05-15 2013-05-13 8.793 332,825 +208 0.09% 2,926,515
2013-05-14 2013-05-10 8.880 332,617 +5,333 0.09% 2,953,501
2013-05-13 2013-05-09 8.966 327,284 +1,754 0.09% 2,934,498
2013-05-10 2013-05-08 8.923 325,530 +393 0.09% 2,904,671
2013-05-09 2013-05-07 8.880 325,137 +6,510 0.09% 2,887,081
2013-05-06 2013-05-02 8.230 318,627 +2,447 0.09% 2,622,255
2013-05-03 2013-04-30 8.316 316,180 -6,164 0.09% 2,629,507
2013-04-30 2013-04-26 8.446 322,344 +7,019 0.09% 2,722,657
2013-04-03 2013-03-28 9.010 315,325 -7,688 0.08% 2,840,930
2013-04-02 2013-03-27 9.183 323,013 +5,587 0.09% 2,966,160
2013-03-28 2013-03-26 9.096 317,426 -4,087 0.09% 2,887,358
2013-03-27 2013-03-25 8.706 321,513 -9,396 0.09% 2,799,196
2013-03-26 2013-03-22 8.750 330,909 -11,289 0.09% 2,895,334
2013-03-25 2013-03-21 8.750 342,198 +23 0.09% 2,994,109
2013-03-22 2013-03-20 8.750 342,175 +15,791 0.09% 2,993,908
2013-03-21 2013-03-19 8.403 326,384 +11,059 0.09% 2,742,644
2013-03-13 2013-03-11 9.356 315,325 -1,409 0.08% 2,950,196
2013-03-12 2013-03-08 9.703 316,734 +23 0.09% 3,073,134
2013-03-11 2013-03-07 9.573 316,711 -4,640 0.09% 3,031,756
2013-03-08 2013-03-06 9.529 321,351 +1,108 0.09% 3,062,253
2013-03-07 2013-03-05 9.313 320,243 -1,385 0.09% 2,982,338
2013-03-06 2013-03-04 9.139 321,628 -8,288 0.09% 2,939,511
2013-03-05 2013-03-01 9.486 329,916 +69 0.09% 3,129,581
2013-03-04 2013-02-28 9.659 329,847 -5,772 0.09% 3,186,076
2013-03-01 2013-02-27 9.269 335,619 +20,294 0.09% 3,110,993
2013-02-27 2013-02-25 9.399 315,325 -2,078 0.08% 2,963,855
2013-02-26 2013-02-22 9.962 317,403 +2,078 0.09% 3,162,115
2013-02-21 2013-02-19 10.656 315,325 -9,928 0.08% 3,359,946
2013-02-20 2013-02-18 11.045 325,253 +1,155 0.09% 3,592,529
2013-02-19 2013-02-15 11.045 324,098 +2,031 0.09% 3,579,771
2013-02-18 2013-02-14 11.262 322,067 -7,434 0.09% 3,627,090
2013-02-15 2013-02-08 11.045 329,501 -23,086 0.09% 3,639,449
2013-02-14 2013-02-07 11.045 352,587 -3,209 0.09% 3,894,442
2013-02-07 2013-02-05 11.045 355,796 -1,593 0.10% 3,929,887
2013-02-05 2013-02-01 11.695 357,389 +1,154 0.10% 4,179,687
2013-01-30 2013-01-28 11.478 356,235 +17,823 0.10% 4,089,039
2013-01-29 2013-01-25 10.309 338,412 -10,574 0.09% 3,488,683
2013-01-28 2013-01-24 10.136 348,986 +10,574 0.09% 3,537,225
2013-01-24 2013-01-22 10.309 338,412 -6,834 0.09% 3,488,683
2013-01-23 2013-01-21 10.136 345,246 +6,834 0.09% 3,499,317
2013-01-17 2013-01-15 9.746 338,412 -7,526 0.09% 3,298,124
2013-01-16 2013-01-14 9.659 345,938 +7,526 0.09% 3,341,503
2013-01-15 2013-01-11 9.746 338,412 -4,225 0.09% 3,298,124
2013-01-14 2013-01-10 9.919 342,637 -531 0.09% 3,398,666
2013-01-11 2013-01-09 9.616 343,168 +4,756 0.09% 3,299,883
2013-01-10 2013-01-08 9.269 338,412 -10,158 0.09% 3,136,883
2013-01-09 2013-01-07 9.443 348,570 +10,158 0.09% 3,291,435
2013-01-07 2013-01-03 9.053 338,412 -6,303 0.09% 3,063,591
2013-01-03 2012-12-31 8.966 344,715 +6,303 0.09% 3,090,789
2013-01-02 2012-12-27 9.010 338,412 -8,311 0.09% 3,048,933
2012-12-28 2012-12-24 8.845 346,723 +8,311 0.09% 3,066,741
2012-12-27 2012-12-20 8.759 338,412 -11,778 0.09% 2,964,311
2012-12-21 2012-12-19 8.930 350,190 +7,138 0.09% 3,127,333
2012-12-20 2012-12-18 8.546 343,052 -7,232 0.09% 2,931,663
2012-12-19 2012-12-17 8.589 350,284 -1,802 0.09% 3,008,434
2012-12-18 2012-12-14 8.546 352,086 +9,034 0.09% 3,008,866
2012-12-17 2012-12-13 8.460 343,052 -515 0.09% 2,902,347
2012-12-14 2012-12-12 8.589 343,567 +515 0.09% 2,950,745
2012-12-11 2012-12-07 8.503 343,052 -16,453 0.09% 2,917,005
2012-12-10 2012-12-06 8.717 359,505 +8,542 0.10% 3,133,713
2012-12-07 2012-12-05 8.503 350,963 +7,911 0.09% 2,984,273
2012-12-06 2012-12-04 8.418 343,052 +249,913 0.09% 2,887,689
2012-12-05 2012-12-03 8.717 93,139 -20,805 0.02% 811,869
2012-12-04 2012-11-30 8.076 113,944 +53,406 0.03% 920,190
2012-12-03 2012-11-29 7.734 60,538 +15,539 0.02% 468,199
2012-11-30 2012-11-28 7.563 44,999 -17,131 0.01% 340,330
2012-11-28 2012-11-26 7.478 62,130 -3,931 0.02% 464,583
2012-11-27 2012-11-23 7.264 66,061 +21,062 0.02% 479,864
2012-11-22 2012-11-20 7.050 44,999 -6,178 0.01% 317,257
2012-11-21 2012-11-19 7.136 51,177 -3,230 0.01% 365,187
2012-11-20 2012-11-16 7.178 54,407 +9,408 0.01% 390,560
2012-11-19 2012-11-15 7.093 44,999 -8,378 0.01% 319,180
2012-11-16 2012-11-14 7.307 53,377 +8,378 0.01% 390,009
2012-11-14 2012-11-12 7.307 44,999 -2,457 0.01% 328,793
2012-11-13 2012-11-09 7.307 47,456 +2,457 0.01% 346,746
2012-11-06 2012-11-02 7.136 44,999 -9,431 0.01% 321,102
2012-11-05 2012-11-01 7.178 54,430 +9,431 0.01% 390,726
2012-10-30 2012-10-26 6.879 44,999 -3,463 0.01% 309,566
2012-10-26 2012-10-24 6.837 48,462 -1,264 0.01% 331,318
2012-10-24 2012-10-19 6.538 49,726 -1,170 0.01% 325,087
2012-10-22 2012-10-18 6.538 50,896 -2,341 0.01% 332,736
2012-10-19 2012-10-17 6.538 53,237 +8,238 0.01% 348,040
2012-10-15 2012-10-11 6.708 44,999 -4,236 0.01% 301,875
2012-10-12 2012-10-10 6.708 49,235 -8,120 0.01% 330,292
2012-10-11 2012-10-09 6.708 57,355 +8,869 0.02% 384,765
2012-10-10 2012-10-08 6.580 48,486 -210 0.01% 319,052
2012-10-08 2012-10-04 6.580 48,696 -117 0.01% 320,434
2012-10-04 2012-09-28 6.538 48,813 -3,651 0.01% 319,118
2012-09-28 2012-09-26 6.409 52,464 +5,195 0.01% 336,261
2012-09-26 2012-09-24 6.409 47,269 +2,270 0.01% 302,965
2012-09-03 2012-08-30 5.854 44,999 -23,403 0.01% 263,419
2012-08-07 2012-08-03 6.238 68,402 +12,006 0.02% 426,723
2012-08-02 2012-07-31 6.238 56,396 -47 0.01% 351,824
2012-07-31 2012-07-27 6.238 56,443 -327 0.01% 352,117
2012-07-30 2012-07-26 6.110 56,770 -94 0.02% 346,880
2012-07-26 2012-07-24 6.238 56,864 -3,979 0.02% 354,743
2012-07-25 2012-07-23 6.196 60,843 -234 0.02% 376,967
2012-07-24 2012-07-20 6.281 61,077 +28,084 0.02% 383,636
2012-07-23 2012-07-19 6.153 32,993 -46,479 0.01% 203,006
2012-07-20 2012-07-18 6.153 79,472 +22,491 0.02% 488,991
2012-07-19 2012-07-17 6.068 56,981 +23,988 0.02% 345,734
2012-07-10 2012-07-06 6.110 32,993 -936 0.01% 201,596
2012-07-06 2012-07-04 5.897 33,929 +936 0.01% 200,066
2012-07-04 2012-06-29 5.897 32,993 -4,680 0.01% 194,547
2012-07-03 2012-06-28 5.897 37,673 +4,680 0.01% 222,143
2012-06-26 2012-06-22 6.068 32,993 -1,919 0.01% 200,186
2012-06-21 2012-06-19 5.768 34,912 -287,625 0.01% 201,388
2012-06-20 2012-06-18 5.768 322,537 -11,468 0.09% 1,860,533
2012-06-19 2012-06-15 5.768 334,005 +12,216 0.09% 1,926,686
2012-06-18 2012-06-14 5.555 321,789 -310,059 0.09% 1,787,470
2012-06-13 2012-06-11 5.768 631,848 +144,398 0.17% 3,644,774
2012-06-12 2012-06-08 5.683 487,450 -11,281 0.26% 2,770,167
2012-06-11 2012-06-07 5.726 498,731 -4,657 0.26% 2,855,587
2012-06-08 2012-06-06 5.683 503,388 +7,559 0.27% 2,860,742
2012-06-07 2012-06-05 5.512 495,829 -7,021 0.26% 2,733,039
2012-06-06 2012-06-04 5.427 502,850 +15,400 0.27% 2,728,766
2012-05-15 2012-05-11 5.596 487,450 -18,748 0.26% 2,727,738
2012-05-09 2012-05-07 5.678 506,198 -31,352 0.26% 2,874,308
2012-05-07 2012-05-03 5.761 537,550 -3,718 0.27% 3,096,568
2012-05-04 2012-05-02 5.884 541,268 +3,718 0.28% 3,184,800
2012-03-30 2012-03-28 5.966 537,550 -2,357 0.27% 3,207,160
2012-03-22 2012-03-20 6.007 539,907 -6,878 0.28% 3,243,438
2012-03-21 2012-03-19 6.090 546,785 +5,517 0.28% 3,329,753
2012-03-20 2012-03-16 6.090 541,268 +3,718 0.28% 3,296,156
2012-03-13 2012-03-09 6.542 537,550 -2,357 0.27% 3,516,817
2012-03-09 2012-03-07 6.501 539,907 +2,357 0.28% 3,510,022
2012-03-08 2012-03-06 6.666 537,550 -18,859 0.27% 3,583,172
2012-03-07 2012-03-05 6.830 556,409 -1,361 0.28% 3,800,458
2012-03-06 2012-03-02 6.707 557,770 +20,220 0.29% 3,740,903
2012-03-02 2012-02-29 6.913 537,550 -3,913 0.27% 3,715,882
2012-03-01 2012-02-28 6.995 541,463 +3,913 0.28% 3,787,490
2012-02-15 2012-02-13 8.229 537,550 -2 0.27% 4,423,669
2011-12-29 2011-12-23 7.248 537,552 -14,768 0.27% 3,896,391
2011-12-09 2011-12-07 7.929 552,320 -3,122 0.27% 4,379,449
2011-12-07 2011-12-05 8.009 555,442 +3,122 0.28% 4,448,691
2011-10-07 2011-10-04 6.367 552,320 -12,536 0.27% 3,516,830
2011-10-04 2011-09-30 7.489 564,856 -199 0.28% 4,230,024
2011-10-03 2011-09-28 7.769 565,055 +12,735 0.28% 4,389,914
2011-09-15 2011-09-12 8.610 552,320 -3,746 0.27% 4,755,462
2011-08-23 2011-08-19 9.811 556,066 +624 0.28% 5,455,769
2011-08-22 2011-08-18 9.932 555,442 -624 0.28% 5,516,377
2011-06-08 2011-06-03 12.615 556,066 -225 0.28% 7,014,560
2011-05-30 2011-05-26 12.615 556,291 +225 0.28% 7,017,398
2011-05-06 2011-05-04 13.416 556,066 -50 0.28% 7,459,929
2011-03-17 2011-03-15 12.815 556,116 -749 0.28% 7,126,543
2011-03-15 2011-03-11 13.616 556,865 -50 0.28% 7,582,150
2011-03-04 2011-03-02 13.215 556,915 -2,497 0.28% 7,359,806
2011-03-01 2011-02-25 12.815 559,412 +3,072 0.28% 7,168,781
2011-02-28 2011-02-24 12.615 556,340 -1,374 0.28% 7,018,016
2011-02-24 2011-02-22 13.616 557,714 -599 0.28% 7,593,710
2011-02-18 2011-02-16 13.816 558,313 -1,249 0.28% 7,713,658
2011-02-17 2011-02-15 13.816 559,562 +2,972 0.28% 7,730,914
2011-02-10 2011-02-08 13.816 556,590 +524 0.28% 7,689,853
2011-01-27 2011-01-25 13.616 556,066 -23,023 0.28% 7,571,271
2011-01-21 2011-01-19 13.816 579,089 -649 0.29% 8,000,699
2011-01-20 2011-01-18 14.016 579,738 +20,551 0.29% 8,125,748
2011-01-12 2011-01-10 13.816 559,187 -1,249 0.28% 7,725,733
2011-01-04 2010-12-31 13.015 560,436 +4,370 0.28% 7,294,120
2010-12-30 2010-12-28 12.214 556,066 -14,982 0.28% 6,791,875
2010-12-28 2010-12-22 12.214 571,048 -1,024 0.28% 6,974,868
2010-12-20 2010-12-16 12.014 572,072 -300 0.28% 6,872,828
2010-12-15 2010-12-13 11.826 572,372 -12,611 0.28% 6,768,988
2010-12-13 2010-12-09 11.826 584,983 -10,344 0.29% 6,918,128
2010-12-10 2010-12-08 11.826 595,327 -33,256 0.29% 7,040,458
2010-12-07 2010-12-03 11.629 628,583 +4,870 0.31% 7,309,855
2010-12-02 2010-11-30 11.235 623,713 -68,492 0.31% 7,007,349
2010-11-26 2010-11-24 11.235 692,205 +43,600 0.34% 7,776,850
2010-11-23 2010-11-19 11.235 648,605 -28,487 0.32% 7,287,008
2010-11-19 2010-11-17 11.038 677,092 -126,837 0.33% 7,473,599
2010-11-18 2010-11-16 11.432 803,929 +3,120 0.39% 9,190,514
2010-11-17 2010-11-15 11.432 800,809 -8,371 0.39% 9,154,846
2010-11-12 2010-11-10 11.629 809,180 -1,852 0.40% 9,410,035
2010-11-11 2010-11-09 11.629 811,032 +1,852 0.40% 9,431,573
2010-11-08 2010-11-04 12.023 809,180 -1,040 0.40% 9,729,020
2010-11-03 2010-11-01 11.235 810,220 +1,040 0.40% 9,102,735
2010-10-19 2010-10-15 11.235 809,180 -990 0.40% 9,091,051
2010-10-18 2010-10-14 11.235 810,170 +990 0.40% 9,102,174
2010-08-25 2010-08-23 10.446 809,180 -736 0.40% 8,453,083
2010-08-24 2010-08-20 10.446 809,916 -1,192 0.40% 8,460,771
2010-07-29 2010-07-27 10.644 811,108 -4,059 0.40% 8,633,096
2010-07-26 2010-07-22 10.052 815,167 +4,566 0.40% 8,194,281
2010-07-23 2010-07-21 10.052 810,601 +1,421 0.40% 8,148,383
2010-07-07 2010-07-05 9.776 809,180 -1,497 0.40% 7,910,809
2010-07-05 2010-06-30 9.658 810,677 +1,497 0.40% 7,829,572
2010-07-02 2010-06-29 9.697 809,180 -3,222 0.40% 7,847,013
2010-06-30 2010-06-28 9.855 812,402 +3,222 0.40% 8,006,360
2010-06-29 2010-06-25 9.697 809,180 -5,962 0.40% 7,847,013
2010-06-28 2010-06-24 9.855 815,142 +1,903 0.40% 8,033,363
2010-06-25 2010-06-23 9.855 813,239 +1,015 0.40% 8,014,608
2010-06-23 2010-06-21 10.052 812,224 +3,044 0.40% 8,164,698
2010-05-25 2010-05-20 9.264 809,180 -812 0.40% 7,496,130
2010-05-24 2010-05-19 9.855 809,992 -1,142 0.40% 7,982,609
2010-04-20 2010-04-16 11.826 811,134 -963 0.40% 9,592,636
2010-04-19 2010-04-15 12.615 812,097 -66,912 0.40% 10,244,293
2010-04-09 2010-04-07 12.220 879,009 +3,120 0.43% 10,741,851
2010-02-11 2010-02-09 9.776 875,889 -2,562 0.43% 8,562,979
2010-02-10 2010-02-08 9.697 878,451 +51 0.43% 8,518,767
2010-02-09 2010-02-05 9.816 878,400 +1,243 0.43% 8,622,154
2010-02-03 2010-02-01 10.249 877,157 +1,268 0.43% 8,990,312
2010-01-20 2010-01-18 10.841 875,889 +533 0.43% 9,495,238
2010-01-18 2010-01-14 10.841 875,356 -533 0.43% 9,489,460
2009-12-21 2009-12-17 10.446 875,889 -4,262 0.43% 9,149,957
2009-12-18 2009-12-16 10.644 880,151 +4,239 0.43% 9,367,961
2009-12-17 2009-12-15 11.224 875,912 -16,220 0.43% 9,831,361
2009-12-11 2009-12-09 11.224 892,132 +131,252 0.43% 10,013,417
2009-11-05 2009-11-03 10.257 760,880 +26 0.37% 7,803,999
2009-10-09 2009-10-07 9.637 760,854 -2,015 0.37% 7,332,564
2009-10-07 2009-10-05 9.405 762,869 -1,550 0.37% 7,174,827
2009-10-06 2009-10-02 9.637 764,419 -827 0.37% 7,366,921
2009-09-28 2009-09-24 9.870 765,246 +4,030 0.37% 7,552,599
2009-09-22 2009-09-18 10.257 761,216 -51 0.37% 7,807,445
2009-09-16 2009-09-14 9.870 761,267 +110,583 0.37% 7,513,328
2009-09-15 2009-09-11 10.063 650,684 -569 0.31% 6,547,849
2009-09-07 2009-09-03 9.870 651,253 +982 0.31% 6,427,544
2009-09-04 2009-09-02 9.676 650,271 -11,187 0.31% 6,292,012
2009-09-03 2009-09-01 9.676 661,458 -1,163 0.32% 6,400,258
2009-09-02 2009-08-31 9.870 662,621 +10,929 0.32% 6,539,741
2009-09-01 2009-08-28 9.870 651,692 -4,108 0.31% 6,431,877
2009-08-28 2009-08-26 9.870 655,800 +1,059 0.32% 6,472,421
2009-08-26 2009-08-24 9.676 654,741 -7,131 0.31% 6,335,264
2009-08-25 2009-08-21 9.560 661,872 +1,525 0.32% 6,327,412
2009-08-21 2009-08-19 9.366 660,347 +9,818 0.32% 6,185,043
2009-08-20 2009-08-18 9.366 650,529 -16,071 0.31% 6,093,084
2009-08-19 2009-08-17 9.444 666,600 +16,329 0.32% 6,295,211
2009-08-06 2009-08-04 10.063 650,271 -12,195 0.31% 6,543,693
2009-08-05 2009-08-03 10.257 662,466 -1,576 0.32% 6,794,612
2009-08-04 2009-07-31 10.063 664,042 +13,771 0.32% 6,682,271
2009-07-31 2009-07-29 10.063 650,271 -568 0.31% 6,543,693
2009-07-30 2009-07-28 10.644 650,839 -25,088 0.31% 6,927,259
2009-07-29 2009-07-27 10.644 675,927 +25,656 0.33% 7,194,285
2009-07-28 2009-07-24 9.599 650,271 -5,322 0.31% 6,241,676
2009-07-27 2009-07-23 9.637 655,593 +4,392 0.32% 6,318,134
2009-07-24 2009-07-22 9.482 651,201 +930 0.31% 6,174,991
2009-07-23 2009-07-21 9.599 650,271 -3,049 0.31% 6,241,676
2009-07-22 2009-07-20 9.676 653,320 -1,343 0.31% 6,321,514
2009-07-21 2009-07-17 9.676 654,663 +4,392 0.31% 6,334,509
2009-07-16 2009-07-14 9.482 650,271 -2,609 0.31% 6,166,172
2009-07-15 2009-07-13 9.366 652,880 +258 0.31% 6,115,105
2009-07-14 2009-07-10 9.482 652,622 +2,351 0.31% 6,188,465
2009-07-13 2009-07-09 9.676 650,271 -15,114 0.31% 6,292,012
2009-07-10 2009-07-08 9.676 665,385 +15,114 0.32% 6,438,255
2009-06-26 2009-06-24 10.063 650,271 -48,212 0.31% 6,543,693
2009-06-25 2009-06-23 10.063 698,483 +29,480 0.34% 7,028,851
2009-06-24 2009-06-22 10.257 669,003 +12,221 0.32% 6,861,659
2009-06-23 2009-06-19 9.599 656,782 +1,964 0.32% 6,304,173
2009-06-22 2009-06-18 9.250 654,818 +4,547 0.31% 6,057,225
2009-06-19 2009-06-17 9.521 650,271 -17,052 0.31% 6,191,340
2009-06-18 2009-06-16 9.521 667,323 +17,052 0.32% 6,353,695
2009-06-16 2009-06-12 10.257 650,271 -413 0.31% 6,669,533
2009-06-15 2009-06-11 10.450 650,684 +413 0.31% 6,799,689
2009-06-12 2009-06-10 10.257 650,271 -9,275 0.31% 6,669,533
2009-06-11 2009-06-09 10.063 659,546 +9,275 0.32% 6,637,027
2009-06-08 2009-06-04 11.031 650,271 -37,179 0.31% 7,172,894
2009-06-05 2009-06-03 11.031 687,450 -7,571 0.33% 7,583,002
2009-06-04 2009-06-02 9.250 695,021 +7,028 0.33% 6,429,112
2009-06-03 2009-06-01 9.057 687,993 -3,075 0.33% 6,230,961
2009-06-02 2009-05-29 8.863 691,068 -7,828 0.33% 6,125,075
2009-06-01 2009-05-27 8.747 698,896 +2,403 0.34% 6,113,306
2009-05-29 2009-05-26 8.476 696,493 +646 0.33% 5,903,588
2009-05-27 2009-05-25 8.670 695,847 +11,988 0.33% 6,032,773
2009-05-26 2009-05-22 8.437 683,859 -930 0.33% 5,770,032
2009-05-25 2009-05-21 8.902 684,789 -4,031 0.33% 6,095,927
2009-05-22 2009-05-20 9.289 688,820 +4,961 0.33% 6,398,411
2009-05-21 2009-05-19 9.173 683,859 -1,731 0.33% 6,272,925
2009-05-20 2009-05-18 9.095 685,590 +1,731 0.33% 6,235,733
2009-05-19 2009-05-15 9.134 683,859 -2,584 0.33% 6,246,457
2009-05-18 2009-05-14 8.670 686,443 +2,584 0.33% 5,951,243
2009-05-14 2009-05-12 8.786 683,859 -10,257 0.33% 6,008,244
2009-05-13 2009-05-11 8.863 694,116 +10,257 0.33% 6,152,090
2009-05-11 2009-05-07 6.773 683,859 -29,377 0.33% 4,631,907
2009-05-08 2009-05-06 6.967 713,236 +23,176 0.34% 4,968,908
2009-05-07 2009-05-05 6.386 690,060 +568 0.33% 4,406,827
2009-05-06 2009-05-04 5.689 689,492 +5,633 0.33% 3,922,850
2009-05-05 2009-04-30 5.225 683,859 -6,201 0.33% 3,573,185
2009-05-04 2009-04-29 5.070 690,060 -2,532 0.33% 3,498,753
2009-04-30 2009-04-28 4.838 692,592 +8,733 0.33% 3,350,755
2009-04-29 2009-04-27 4.838 683,859 -3,023 0.33% 3,308,505
2009-04-28 2009-04-24 5.070 686,882 -16,639 0.33% 3,482,640
2009-04-27 2009-04-23 4.915 703,521 +19,404 0.34% 3,458,087
2009-04-24 2009-04-22 4.722 684,117 -5,995 0.33% 3,230,319
2009-04-23 2009-04-21 4.644 690,112 +1,680 0.33% 3,205,206
2009-04-22 2009-04-20 4.761 688,432 +4,573 0.33% 3,277,339
2009-04-21 2009-04-17 4.644 683,859 -7,493 0.33% 3,176,164
2009-04-20 2009-04-16 4.683 691,352 +4,392 0.33% 3,237,724
2009-04-17 2009-04-15 4.606 686,960 +71,045 0.33% 3,163,979
2009-03-30 2009-03-26 3.793 615,915 -33,588 0.30% 2,336,157
2009-03-24 2009-03-20 3.445 649,503 -23,254 0.31% 2,237,311
2009-03-13 2009-03-11 3.251 672,757 -38,264 0.32% 2,187,221
2009-03-10 2009-03-06 3.406 711,021 -4,134 0.34% 2,421,700
2009-03-09 2009-03-05 3.599 715,155 +4,134 0.34% 2,574,176
2009-03-06 2009-03-04 3.793 711,021 -1,525 0.34% 2,696,893
2009-03-05 2009-03-03 3.716 712,546 +646 0.34% 2,647,520
2009-03-04 2009-03-02 3.793 711,900 -12,324 0.34% 2,700,227
2009-03-03 2009-02-27 3.832 724,224 +1,808 0.35% 2,775,002
2009-02-27 2009-02-25 3.948 722,416 -41,417 0.35% 2,851,955
2009-02-26 2009-02-24 3.948 763,833 -84,901 0.37% 3,015,461
2009-02-25 2009-02-23 4.064 848,734 +14,469 0.41% 3,449,182
2009-02-24 2009-02-20 4.103 834,265 -3,979 0.40% 3,422,670
2009-02-23 2009-02-19 4.219 838,244 -14,210 0.40% 3,536,325
2009-02-20 2009-02-18 4.064 852,454 -3,075 0.41% 3,464,299
2009-02-19 2009-02-17 4.025 855,529 +88,105 0.41% 3,443,684
2009-02-18 2009-02-16 4.296 767,424 -2,196 0.37% 3,296,959
2009-02-17 2009-02-13 4.257 769,620 +8,888 0.37% 3,276,606
2009-02-16 2009-02-12 4.025 760,732 -3,721 0.37% 3,062,106
2009-02-13 2009-02-11 4.180 764,453 +2,687 0.37% 3,195,433
2009-02-12 2009-02-10 4.335 761,766 -3,410 0.37% 3,302,135
2009-02-10 2009-02-06 4.103 765,176 +4,444 0.37% 3,139,225
2009-02-09 2009-02-05 4.025 760,732 +487,659 0.37% 3,062,106
2009-02-06 2009-02-04 4.064 273,073 +1,163 0.13% 1,109,745
2009-02-05 2009-02-03 4.103 271,910 +8,888 0.13% 1,115,543
2009-02-04 2009-02-02 4.296 263,022 -17,440 0.13% 1,129,979
2009-02-03 2009-01-30 3.987 280,462 +4,340 0.13% 1,118,063
2009-02-02 2009-01-29 3.677 276,122 +2,584 0.13% 1,015,266
2009-01-30 2009-01-23 3.561 273,538 +8,578 0.13% 974,004
2009-01-29 2009-01-22 3.793 264,960 +1,938 0.13% 1,004,990
2009-01-22 2009-01-20 4.064 263,022 -3,773 0.13% 1,068,899
2009-01-21 2009-01-19 4.180 266,795 +3,773 0.13% 1,115,210
2009-01-15 2009-01-13 4.528 263,022 -1,783 0.13% 1,191,059
2009-01-14 2009-01-12 4.064 264,805 +1,783 0.13% 1,076,145
2009-01-06 2009-01-02 4.451 263,022 -431,894 0.13% 1,170,699
2008-12-29 2008-12-22 4.374 694,916 +431,894 0.33% 3,039,247
2008-12-22 2008-12-18 3.832 263,022 -6,718 0.13% 1,007,819
2008-12-19 2008-12-17 3.367 269,740 +6,718 0.13% 908,280
2008-12-16 2008-12-12 3.630 263,022 -11,822 0.13% 954,730
2008-12-12 2008-12-10 3.889 274,844 -12,284 0.13% 1,068,902
2008-12-10 2008-12-08 4.148 287,128 +9,720 0.13% 1,191,121
2008-12-09 2008-12-05 3.185 277,408 +405 0.13% 883,649
2008-12-05 2008-12-03 2.963 277,003 +2,159 0.13% 820,799
2008-11-28 2008-11-26 2.630 274,844 -648 0.13% 722,781
2008-11-27 2008-11-25 2.889 275,492 +648 0.13% 795,913
2008-11-18 2008-11-14 2.926 274,844 -1,204,865 0.13% 804,221
2008-11-04 2008-10-31 2.074 1,479,709 -126,731 0.68% 3,069,210
2008-11-03 2008-10-30 2.408 1,606,440 -39,201 0.74% 3,867,587
2008-10-31 2008-10-29 2.408 1,645,641 -50,055 0.76% 3,961,965
2008-10-28 2008-10-24 2.296 1,695,696 -61,719 0.78% 3,894,054
2008-10-27 2008-10-23 2.296 1,757,415 -84,856 0.81% 4,035,787
2008-09-24 2008-09-22 4.630 1,842,271 -675 0.85% 8,529,543
2008-09-23 2008-09-19 4.408 1,842,946 +675 0.85% 8,123,100
2008-08-05 2008-08-01 6.334 1,842,271 -675 0.85% 11,668,415
2008-08-04 2008-07-31 6.445 1,842,946 +675 0.85% 11,877,474
2008-07-21 2008-07-17 6.149 1,842,271 -378 0.85% 11,327,233
2008-07-18 2008-07-16 6.149 1,842,649 +378 0.85% 11,329,557
2008-06-12 2008-06-10 7.186 1,842,271 +35,098 0.85% 13,237,851
2008-06-11 2008-06-06 7.334 1,807,173 +8,613 0.83% 13,253,395
2008-06-10 2008-06-05 7.482 1,798,560 +26,998 0.83% 13,456,699
2008-06-06 2008-06-04 7.593 1,771,562 +26,998 0.82% 13,451,554
2008-06-05 2008-06-03 7.667 1,744,564 +161,991 0.80% 13,375,791
2008-06-04 2008-06-02 8.334 1,582,573 +12,014 0.73% 13,188,898
2008-05-29 2008-05-27 8.223 1,570,559 +10,799 0.72% 12,914,258
2008-05-16 2008-05-14 9.445 1,559,760 -378 0.72% 14,731,948
2008-05-14 2008-05-09 9.630 1,560,138 +378 0.72% 15,024,450
2008-04-25 2008-04-23 8.593 1,559,760 -378 0.72% 13,403,184
2008-04-24 2008-04-22 8.556 1,560,138 +378 0.72% 13,348,646
2008-04-22 2008-04-18 8.445 1,559,760 -49,137 0.72% 13,172,095
2008-04-18 2008-04-16 9.186 1,608,897 -378 0.74% 14,778,901
2008-04-17 2008-04-15 10.186 1,609,275 +378 0.74% 16,391,745
2008-04-15 2008-04-11 10.186 1,608,897 +48,327 0.74% 16,387,895
2008-04-14 2008-04-10 10.186 1,560,570 -39,066 0.72% 15,895,646
2008-04-11 2008-04-09 10.186 1,599,636 +5,129 0.74% 16,293,564
2008-04-10 2008-04-08 10.556 1,594,507 +15,795 0.73% 16,831,915
2008-04-09 2008-04-07 10.741 1,578,712 +7,559 0.73% 16,957,551
2008-04-08 2008-04-03 10.371 1,571,153 +1,674 0.72% 16,294,414
2008-04-07 2008-04-02 10.371 1,569,479 -51,081 0.72% 16,277,053
2008-04-03 2008-04-01 10.001 1,620,560 +2,160 0.75% 16,206,570
2008-04-02 2008-03-31 10.741 1,618,400 +18,683 0.74% 17,383,855
2008-04-01 2008-03-28 10.927 1,599,717 +9,935 0.74% 17,479,436
2008-03-31 2008-03-27 10.001 1,589,782 -14,228 0.73% 15,898,772
2008-03-28 2008-03-26 9.630 1,604,010 +7,560 0.74% 15,446,947
2008-03-27 2008-03-25 9.445 1,596,450 +5,399 0.73% 15,078,486
2008-03-26 2008-03-20 9.445 1,591,051 -44,493 0.73% 15,027,492
2008-03-25 2008-03-19 9.445 1,635,544 +6,102 0.75% 15,447,729
2008-03-20 2008-03-18 9.445 1,629,442 +10,259 0.75% 15,390,096
2008-03-19 2008-03-17 9.630 1,619,183 +19,952 0.75% 15,593,066
2008-03-18 2008-03-14 10.001 1,599,231 +15,875 0.74% 15,993,267
2008-03-17 2008-03-13 10.186 1,583,356 +23,596 0.73% 16,127,739
2008-03-14 2008-03-12 10.186 1,559,760 -12,311 0.72% 15,887,395
2008-03-13 2008-03-11 10.186 1,572,071 +12,311 0.72% 16,012,793
2008-03-07 2008-03-05 10.741 1,559,760 -46,653 0.72% 16,753,981
2008-03-03 2008-02-28 11.297 1,606,413 +14,255 0.74% 18,147,603
2008-02-29 2008-02-27 11.297 1,592,158 +32,398 0.73% 17,986,565
2008-01-23 2008-01-21 14.445 1,559,760 -6,209 0.72% 22,531,215
2007-12-21 2007-12-19 14.075 1,565,969 -10,665 0.72% 22,040,883
2007-12-20 2007-12-18 14.260 1,576,634 +10,665 0.73% 22,482,979
2007-12-18 2007-12-14 14.445 1,565,969 -40,228 0.72% 22,620,906
2007-12-17 2007-12-13 14.297 1,606,197 -52,512 0.74% 22,964,043
2007-12-14 2007-12-12 14.297 1,658,709 -17,188 0.76% 23,714,815
2007-12-13 2007-12-11 14.664 1,675,897 +30,006 0.76% 24,574,927
2007-12-12 2007-12-10 14.664 1,645,891 +28,778 0.75% 24,134,927
2007-12-07 2007-12-05 14.664 1,617,113 +34,916 0.74% 23,712,934
2007-12-06 2007-12-04 15.030 1,582,197 -27,278 0.72% 23,780,958
2007-12-05 2007-12-03 14.664 1,609,475 -24,850 0.73% 23,600,932
2007-12-04 2007-11-30 14.664 1,634,325 -28,915 0.74% 23,965,326
2007-12-03 2007-11-29 14.480 1,663,240 -4,338 0.76% 24,084,462
2007-11-30 2007-11-28 14.480 1,667,578 -12,711 0.76% 24,147,278
2007-11-29 2007-11-27 14.480 1,680,289 -26,787 0.77% 24,331,339
2007-11-28 2007-11-26 14.297 1,707,076 -17,513 0.78% 24,406,325
2007-11-27 2007-11-23 14.114 1,724,589 -54,556 0.79% 24,340,599
2007-11-26 2007-11-22 13.564 1,779,145 -9,875 0.81% 24,132,260
2007-11-21 2007-11-19 14.480 1,789,020 -136,391 0.81% 25,905,813
2007-11-20 2007-11-16 15.030 1,925,411 -6,819 0.88% 28,939,581
2007-11-09 2007-11-07 16.130 1,932,230 -429,931 0.88% 31,167,102
2007-11-06 2007-11-02 15.764 2,362,161 +20,758 1.08% 37,235,988
2007-11-05 2007-11-01 15.947 2,341,403 +409,173 1.07% 37,337,940
2007-11-01 2007-10-30 15.764 1,932,230 +136,391 0.88% 30,458,759
2007-10-18 2007-10-16 14.480 1,795,839 -13,640 0.82% 26,004,555
2007-10-10 2007-10-08 14.664 1,809,479 -72,887 0.82% 26,533,740
2007-10-09 2007-10-05 14.480 1,882,366 -41,681 0.86% 27,257,505
2007-10-08 2007-10-04 14.114 1,924,047 -21,822 0.88% 27,155,721
2007-10-03 2007-09-28 14.480 1,945,869 -40,918 0.89% 28,177,057
2007-10-02 2007-09-27 15.030 1,986,787 -27,278 0.91% 29,862,083
2007-09-05 2007-09-03 16.130 2,014,065 +218,226 0.92% 32,487,111
2007-08-30 2007-08-28 15.397 1,795,839 -16,367 0.82% 27,650,413
2007-07-19 2007-07-17 17.047 1,812,206 -107,094 0.83% 30,891,959
2007-07-17 2007-07-13 16.863 1,919,300 -13,639 0.87% 32,365,746
2007-07-13 2007-07-11 17.596 1,932,939 -54,557 0.88% 34,012,951
2007-06-26 2007-06-22 15.580 1,987,496 0.91% 30,965,644

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top