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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 0.236 1,436,000 +0 0.20% 338,896
2025-10-13 2025-10-09 0.236 1,436,000 +0 0.20% 338,896
2025-10-10 2025-10-08 0.236 1,436,000 +0 0.20% 338,896
2025-10-09 2025-10-06 0.235 1,436,000 -2,000 0.20% 337,460
2025-10-06 2025-10-02 0.242 1,438,000 -2,000 0.20% 347,996
2025-10-02 2025-09-29 0.242 1,440,000 -2,000 0.20% 348,480
2025-09-29 2025-09-25 0.244 1,442,000 -2,000 0.20% 351,848
2025-09-26 2025-09-24 0.247 1,444,000 -2,000 0.20% 356,668
2025-09-25 2025-09-23 0.247 1,446,000 -2,000 0.20% 357,162
2025-09-24 2025-09-22 0.248 1,448,000 -2,000 0.21% 359,104
2025-09-23 2025-09-19 0.248 1,450,000 -2,000 0.21% 359,600
2025-09-22 2025-09-18 0.248 1,452,000 -2,000 0.21% 360,096
2025-09-19 2025-09-17 0.249 1,454,000 -2,000 0.21% 362,046
2025-09-18 2025-09-16 0.249 1,456,000 -2,000 0.21% 362,544
2025-09-17 2025-09-15 0.250 1,458,000 -2,000 0.21% 364,500
2025-08-22 2025-08-20 0.250 1,460,000 -2,000 0.21% 365,000
2025-08-20 2025-08-18 0.255 1,462,000 -2,000 0.21% 372,810
2025-07-31 2025-07-29 0.241 1,464,000 -2,000 0.21% 352,824
2025-07-30 2025-07-28 0.241 1,466,000 -2,000 0.21% 353,306
2025-07-24 2025-07-22 0.241 1,468,000 -2,000 0.21% 353,788
2025-07-09 2025-07-07 0.228 1,470,000 -2,000 0.21% 335,160
2025-06-03 2025-05-30 0.239 1,472,000 +2,000 0.21% 351,808
2025-06-02 2025-05-29 0.235 1,470,000 -4,000 0.21% 345,450
2025-05-30 2025-05-28 0.243 1,474,000 -4,000 0.21% 358,182
2025-05-29 2025-05-27 0.255 1,478,000 -4,000 0.21% 376,890
2025-05-26 2025-05-22 0.295 1,482,000 +116,000 0.21% 437,190
2025-05-23 2025-05-21 0.305 1,366,000 +126,000 0.19% 416,630
2025-05-22 2025-05-20 0.310 1,240,000 +572,000 0.18% 384,400
2025-05-08 2025-05-06 0.295 668,000 -2,000 0.09% 197,060
2025-05-06 2025-04-30 0.265 670,000 -4,000 0.09% 177,550
2025-05-02 2025-04-29 0.265 674,000 -4,000 0.10% 178,610
2025-04-30 2025-04-28 0.265 678,000 -2,000 0.10% 179,670
2025-04-25 2025-04-23 0.265 680,000 -4,000 0.10% 180,200
2025-04-16 2025-04-14 0.270 684,000 -2,000 0.10% 184,680
2025-04-10 2025-04-08 0.260 686,000 -4,000 0.10% 178,360
2025-03-14 2025-03-12 0.280 690,000 -2,000 0.10% 193,200
2025-02-24 2025-02-20 0.290 692,000 -2,000 0.10% 200,680
2025-02-21 2025-02-19 0.305 694,000 -2,000 0.10% 211,670
2025-02-20 2025-02-18 0.295 696,000 -2,000 0.10% 205,320
2025-02-11 2025-02-07 0.270 698,000 -2,000 0.10% 188,460
2025-02-06 2025-02-04 0.270 700,000 +88,000 0.10% 189,000
2025-01-06 2025-01-02 0.270 612,000 -2,000 0.09% 165,240
2025-01-03 2024-12-31 0.265 614,000 -4,000 0.09% 162,710
2025-01-02 2024-12-27 0.260 618,000 -4,000 0.09% 160,680
2024-12-30 2024-12-24 0.260 622,000 -2,000 0.09% 161,720
2024-12-23 2024-12-19 0.265 624,000 -2,000 0.09% 165,360
2024-11-04 2024-10-31 0.310 626,000 -2,000 0.09% 194,060
2024-11-01 2024-10-30 0.320 628,000 -2,000 0.09% 200,960
2024-10-17 2024-10-15 0.345 630,000 -4,000 0.09% 217,350
2024-10-10 2024-10-08 0.380 634,000 -4,000 0.09% 240,920
2024-10-09 2024-10-07 0.380 638,000 +44,000 0.09% 242,440
2024-10-04 2024-10-02 0.395 594,000 -2,000 0.08% 234,630
2024-10-02 2024-09-27 0.390 596,000 +10,000 0.08% 232,440
2024-09-26 2024-09-24 0.365 586,000 -2,000 0.08% 213,890
2024-09-24 2024-09-20 0.380 588,000 -2,000 0.08% 223,440
2024-09-23 2024-09-19 0.360 590,000 -2,000 0.08% 212,400
2024-09-10 2024-09-05 0.380 592,000 -2,000 0.08% 224,960
2024-09-04 2024-09-02 0.365 594,000 -4,000 0.08% 216,810
2024-08-05 2024-08-01 0.375 598,000 -4,000 0.08% 224,250
2024-07-18 2024-07-16 0.529 602,000 +67,640 0.09% 318,755
2023-11-29 2023-11-27 0.451 534,360 -1,775 0.09% 240,800
2023-11-27 2023-11-23 0.456 536,135 -1,775 0.09% 244,620
2023-11-24 2023-11-22 0.451 537,910 -1,775 0.09% 242,400
2023-11-23 2023-11-21 0.428 539,685 -1,776 0.09% 231,040
2023-11-15 2023-11-13 0.456 541,461 -1,775 0.09% 247,050
2023-11-14 2023-11-10 0.445 543,236 -1,775 0.09% 241,740
2023-11-10 2023-11-08 0.570 545,011 +60,557 0.09% 310,837
2023-11-08 2023-11-06 0.551 484,454 -1,578 0.09% 267,090
2023-11-06 2023-11-02 0.570 486,032 -1,578 0.09% 277,200
2023-11-03 2023-11-01 0.545 487,610 -1,579 0.09% 265,740
2023-10-06 2023-10-04 0.488 489,189 -1,578 0.09% 238,700
2023-10-03 2023-09-28 0.507 490,767 -1,578 0.09% 248,800
2023-09-26 2023-09-22 0.475 492,345 -1,578 0.09% 234,000
2023-09-25 2023-09-21 0.494 493,923 -1,578 0.09% 244,140
2023-09-21 2023-09-19 0.475 495,501 -1,578 0.09% 235,500
2023-09-12 2023-09-07 0.507 497,079 -1,578 0.09% 252,000
2023-09-11 2023-09-06 0.520 498,657 -1,578 0.09% 259,120
2023-08-07 2023-08-03 0.520 500,235 -1,578 0.09% 259,940
2023-08-03 2023-08-01 0.520 501,813 -1,578 0.09% 260,760
2023-07-11 2023-07-07 0.532 503,391 -1,578 0.09% 267,960
2023-06-29 2023-06-27 0.545 504,969 -1,578 0.09% 275,200
2023-06-27 2023-06-23 0.532 506,547 -1,578 0.09% 269,640
2023-05-31 2023-05-29 0.469 508,125 -1,578 0.09% 238,280
2023-05-25 2023-05-23 0.482 509,703 -1,578 0.09% 245,480
2023-05-17 2023-05-15 0.532 511,281 -1,578 0.09% 272,160
2023-05-09 2023-05-05 0.532 512,859 -1,578 0.09% 273,000
2023-05-08 2023-05-04 0.501 514,437 -1,578 0.09% 257,540
2023-05-05 2023-05-03 0.482 516,015 -1,578 0.09% 248,520
2023-05-03 2023-04-28 0.494 517,593 -1,578 0.09% 255,840
2023-05-02 2023-04-27 0.507 519,171 -1,578 0.09% 263,200
2023-04-25 2023-04-21 0.507 520,749 -1,578 0.09% 264,000
2023-04-21 2023-04-19 0.482 522,327 -3,156 0.09% 251,560
2023-04-20 2023-04-18 0.520 525,483 -1,578 0.09% 273,060
2023-03-29 2023-03-27 0.507 527,061 -1,578 0.09% 267,200
2023-03-24 2023-03-22 0.494 528,639 -1,578 0.09% 261,300
2023-03-14 2023-03-10 0.482 530,217 -1,578 0.10% 255,360
2023-03-09 2023-03-07 0.494 531,795 -1,578 0.10% 262,860
2023-03-08 2023-03-06 0.532 533,373 -1,578 0.10% 283,920
2023-03-07 2023-03-03 0.532 534,951 -1,578 0.10% 284,760
2023-03-06 2023-03-02 0.551 536,529 -1,578 0.10% 295,800
2023-03-02 2023-02-28 0.551 538,107 -1,578 0.10% 296,670
2023-02-15 2023-02-13 0.570 539,685 -1,578 0.10% 307,800
2023-02-14 2023-02-10 0.570 541,263 -1,578 0.10% 308,700
2023-02-13 2023-02-09 0.564 542,841 -1,578 0.10% 306,160
2023-02-10 2023-02-08 0.570 544,419 -1,579 0.10% 310,500
2023-02-09 2023-02-07 0.570 545,998 -1,578 0.10% 311,400
2023-02-07 2023-02-03 0.570 547,576 -1,578 0.10% 312,300
2023-02-03 2023-02-01 0.545 549,154 -1,578 0.10% 299,280
2023-01-31 2023-01-27 0.545 550,732 -1,578 0.10% 300,140
2023-01-20 2023-01-18 0.551 552,310 -1,578 0.10% 304,500
2023-01-13 2023-01-11 0.558 553,888 -1,578 0.10% 308,880
2023-01-11 2023-01-09 0.532 555,466 -1,578 0.10% 295,680
2023-01-04 2022-12-30 0.507 557,044 -1,578 0.10% 282,400
2022-12-09 2022-12-07 0.545 558,622 -1,578 0.10% 304,440
2022-12-07 2022-12-05 0.545 560,200 -1,578 0.10% 305,300
2022-12-01 2022-11-29 0.545 561,778 -1,578 0.10% 306,160
2022-11-28 2022-11-24 0.520 563,356 -1,578 0.10% 292,740
2022-11-23 2022-11-21 0.520 564,934 -1,578 0.10% 293,560
2022-11-21 2022-11-17 0.513 566,512 -1,578 0.10% 290,790
2022-11-18 2022-11-16 0.520 568,090 -1,578 0.10% 295,200
2022-11-17 2022-11-15 0.520 569,668 -1,578 0.10% 296,020
2022-10-24 2022-10-20 0.520 571,246 -1,578 0.10% 296,840
2022-10-18 2022-10-14 0.513 572,824 -1,578 0.10% 294,030
2022-10-17 2022-10-13 0.507 574,402 -1,578 0.10% 291,200
2022-10-05 2022-09-30 0.507 575,980 -1,578 0.10% 292,000
2022-09-22 2022-09-20 0.570 577,558 -1,578 0.10% 329,400
2022-08-09 2022-08-05 0.583 579,136 -1,578 0.10% 337,640
2022-04-06 2022-04-01 0.735 580,714 +1,578 0.10% 426,880
2022-01-17 2022-01-13 0.786 579,136 -1,578 0.10% 455,080
2022-01-10 2022-01-06 0.798 580,714 -1,578 0.10% 463,680
2021-12-20 2021-12-16 0.862 582,292 -1,578 0.10% 501,840
2021-12-08 2021-12-06 0.786 583,870 -1,578 0.10% 458,800
2021-12-07 2021-12-03 0.811 585,448 +28,404 0.11% 474,880
2021-11-29 2021-11-25 0.824 557,044 +4,734 0.10% 458,900
2021-11-26 2021-11-24 0.824 552,310 +14,203 0.10% 455,000
2021-11-03 2021-11-01 0.824 538,107 +1,578 0.10% 443,300
2021-08-11 2021-08-09 1.052 536,529 +1,578 0.10% 564,400
2021-07-26 2021-07-22 1.141 534,951 +1,578 0.10% 610,200
2021-07-23 2021-07-21 1.128 533,373 +14,202 0.10% 601,640
2021-07-16 2021-07-14 2.871 519,171 +4,734 0.09% 1,490,434
2021-07-15 2021-07-13 2.871 514,437 +169,223 0.09% 1,476,844
2021-06-16 2021-06-11 2.663 345,214 +6,353 0.09% 919,319
2021-06-15 2021-06-10 2.625 338,861 +6,354 0.09% 889,601
2021-05-31 2021-05-27 2.399 332,507 -47,652 0.09% 797,560
2021-05-28 2021-05-26 2.361 380,159 +47,652 0.10% 897,499
2021-05-07 2021-05-05 1.794 332,507 +1,059 0.09% 596,600
2021-05-05 2021-05-03 1.775 331,448 +1,059 0.09% 588,440
2021-04-26 2021-04-22 1.775 330,389 +1,059 0.09% 586,560
2021-04-23 2021-04-21 1.756 329,330 +1,059 0.09% 578,460
2021-04-22 2021-04-20 1.813 328,271 +1,059 0.09% 595,200
2021-04-21 2021-04-19 1.756 327,212 +1,059 0.09% 574,739
2021-04-15 2021-04-13 1.738 326,153 +1,059 0.09% 566,719
2021-04-01 2021-03-30 1.719 325,094 +2,117 0.09% 558,739
2021-03-22 2021-03-18 1.738 322,977 -1,058 0.09% 561,201
2021-03-16 2021-03-12 1.756 324,035 -1,059 0.09% 569,159
2021-03-15 2021-03-11 1.756 325,094 -1,059 0.09% 571,019
2021-03-12 2021-03-10 1.719 326,153 -1,059 0.09% 560,559
2020-11-09 2020-11-05 1.424 327,212 +23,372 0.09% 465,876
2020-10-16 2020-10-14 1.322 303,840 -152,412 0.09% 401,700
2020-10-08 2020-10-06 1.261 456,252 +152,412 0.13% 575,360
2020-06-05 2020-06-03 0.895 303,840 +1,967 0.09% 271,920
2020-05-21 2020-05-19 0.925 301,873 +983 0.09% 279,370
2020-05-05 2020-04-29 0.824 300,890 +1,967 0.09% 247,860
2020-05-04 2020-04-28 0.824 298,923 +1,966 0.09% 246,240
2020-04-27 2020-04-23 0.793 296,957 +4,917 0.09% 235,560
2020-04-23 2020-04-21 0.814 292,040 +5,899 0.08% 237,600
2020-04-22 2020-04-20 0.824 286,141 +6,884 0.08% 235,710
2020-04-21 2020-04-17 0.793 279,257 +5,899 0.08% 221,520
2020-04-20 2020-04-16 0.793 273,358 +2,655 0.08% 216,840
2020-04-17 2020-04-15 0.834 270,703 +1,967 0.08% 225,746
2020-04-16 2020-04-14 0.834 268,736 +1,966 0.08% 224,106
2020-04-15 2020-04-09 0.854 266,770 +1,967 0.08% 227,892
2020-04-08 2020-04-06 0.864 264,803 +1,967 0.08% 228,905
2020-04-07 2020-04-03 0.834 262,836 +1,966 0.08% 219,186
2020-04-03 2020-04-01 0.895 260,870 +984 0.08% 233,464
2020-03-11 2020-03-09 1.220 259,886 +3,933 0.07% 317,159
2020-03-10 2020-03-06 1.159 255,953 +983 0.07% 296,742
2020-02-26 2020-02-24 1.220 254,970 +1,967 0.07% 311,160
2020-02-14 2020-02-12 1.281 253,003 +1,966 0.07% 324,198
2020-02-13 2020-02-11 1.281 251,037 +984 0.07% 321,678
2020-02-11 2020-02-07 1.220 250,053 +1,966 0.07% 305,159
2020-02-03 2020-01-30 1.261 248,087 +1,967 0.07% 312,852
2020-01-30 2020-01-24 1.261 246,120 -49,165 0.07% 310,372
2020-01-29 2020-01-22 1.261 295,285 -4,917 0.09% 372,372
2020-01-15 2020-01-13 1.261 300,202 +1,967 0.09% 378,572
2020-01-14 2020-01-10 1.261 298,235 +1,966 0.09% 376,092
2020-01-09 2020-01-07 1.220 296,269 +984 0.09% 361,561
2020-01-08 2020-01-06 1.241 295,285 +983 0.09% 366,366
2019-12-13 2019-12-11 1.261 294,302 +983 0.08% 371,132
2019-12-12 2019-12-10 1.261 293,319 +1,967 0.08% 369,892
2019-12-11 2019-12-09 1.241 291,352 +1,967 0.08% 361,486
2019-11-11 2019-11-07 1.363 289,385 +1,966 0.08% 394,361
2019-11-04 2019-10-31 1.383 287,419 +2,950 0.08% 397,528
2019-10-29 2019-10-25 1.363 284,469 +1,967 0.08% 387,662
2019-10-22 2019-10-18 1.241 282,502 +983 0.08% 350,506
2019-10-17 2019-10-15 1.220 281,519 +2,950 0.08% 343,560
2019-10-16 2019-10-14 1.302 278,569 +1,966 0.08% 362,624
2019-10-15 2019-10-11 1.241 276,603 +1,967 0.08% 343,187
2019-10-14 2019-10-10 1.220 274,636 +1,967 0.08% 335,160
2019-10-11 2019-10-09 1.200 272,669 +1,966 0.08% 327,214
2019-10-10 2019-10-08 1.220 270,703 +3,933 0.08% 330,360
2019-10-09 2019-10-04 1.241 266,770 +3,934 0.08% 330,987
2019-10-04 2019-10-02 1.261 262,836 +1,966 0.08% 331,452
2019-10-03 2019-09-30 1.241 260,870 +1,967 0.08% 323,666
2019-10-02 2019-09-27 1.220 258,903 +1,966 0.07% 315,960
2019-09-27 2019-09-25 1.241 256,937 +1,967 0.07% 318,787
2019-09-25 2019-09-23 1.281 254,970 +1,967 0.07% 326,718
2019-09-24 2019-09-20 1.261 253,003 +1,966 0.07% 319,052
2019-09-23 2019-09-19 1.322 251,037 +2,950 0.07% 331,890
2019-09-20 2019-09-18 1.342 248,087 +3,823 0.07% 333,036
2019-09-19 2019-09-17 1.281 244,264 +2,950 0.07% 312,999
2019-09-18 2019-09-16 1.302 241,314 +3,905 0.07% 314,128
2019-09-17 2019-09-13 1.261 237,409 +1,967 0.07% 299,387
2019-09-16 2019-09-12 1.241 235,442 +2,950 0.07% 292,117
2019-09-13 2019-09-11 1.281 232,492 +1,501 0.07% 297,915
2019-09-12 2019-09-10 1.261 230,991 +1,967 0.07% 291,293
2019-09-11 2019-09-09 1.241 229,024 +1,967 0.07% 284,154
2019-09-06 2019-09-04 1.220 227,057 +2,949 0.07% 277,096
2019-09-04 2019-09-02 1.180 224,108 +1,967 0.06% 264,380
2019-09-03 2019-08-30 1.200 222,141 +1,967 0.06% 266,578
2019-09-02 2019-08-29 1.159 220,174 +1,966 0.06% 255,261
2019-08-30 2019-08-28 1.200 218,208 +1,967 0.06% 261,858
2019-08-29 2019-08-27 1.180 216,241 +1,966 0.06% 255,099
2019-08-28 2019-08-26 1.159 214,275 +1,967 0.06% 248,422
2019-08-27 2019-08-23 1.159 212,308 +2,950 0.06% 246,141
2019-08-26 2019-08-22 1.180 209,358 +2,950 0.06% 246,980
2019-08-23 2019-08-21 1.159 206,408 +1,966 0.06% 239,301
2019-08-20 2019-08-16 1.159 204,442 -3,660 0.06% 237,022
2019-08-19 2019-08-15 1.139 208,102 +1,967 0.06% 237,032
2019-08-16 2019-08-14 1.139 206,135 +831 0.06% 234,792
2019-08-15 2019-08-13 1.098 205,304 +983 0.06% 225,494
2019-08-09 2019-08-07 1.220 204,321 -22 0.06% 249,349
2019-07-24 2019-07-22 1.200 204,343 +1,966 0.06% 245,220
2019-07-23 2019-07-19 1.220 202,377 +3,934 0.06% 246,977
2019-07-22 2019-07-18 1.139 198,443 +2,949 0.06% 226,031
2019-07-19 2019-07-17 1.200 195,494 +7,867 0.06% 234,601
2019-07-18 2019-07-16 1.180 187,627 +10,816 0.05% 221,344
2019-07-17 2019-07-15 1.139 176,811 +9,833 0.05% 201,391
2019-07-16 2019-07-12 1.037 166,978 +5,900 0.05% 173,210
2019-07-11 2019-07-09 3.113 161,078 +55,076 0.05% 501,369
2019-06-24 2019-06-20 2.864 106,002 +2,571 0.05% 303,545
2019-06-21 2019-06-19 2.895 103,431 +4,497 0.05% 299,402
2019-06-20 2019-06-18 2.895 98,934 +1,928 0.04% 286,384
2019-06-17 2019-06-13 2.801 97,006 -9,831 0.04% 271,745
2019-06-14 2019-06-12 2.895 106,837 +17,542 0.05% 309,261
2019-06-13 2019-06-11 2.864 89,295 +1,927 0.04% 255,703
2019-06-10 2019-06-05 2.801 87,368 +8,354 0.04% 244,746
2019-06-06 2019-06-04 2.770 79,014 +6,425 0.03% 218,885
2019-06-05 2019-06-03 2.864 72,589 +4,498 0.03% 207,864
2019-06-04 2019-05-31 2.895 68,091 +3,855 0.03% 197,103
2019-06-03 2019-05-30 2.895 64,236 -100 0.03% 185,944
2019-05-30 2019-05-28 3.081 64,336 +3,213 0.03% 198,249
2019-05-29 2019-05-27 3.050 61,123 +2,570 0.03% 186,445
2019-05-28 2019-05-24 2.864 58,553 -21,204 0.03% 167,671
2019-05-23 2019-05-21 2.241 79,757 +1,285 0.04% 178,740
2019-05-22 2019-05-20 2.210 78,472 +1,285 0.03% 173,418
2019-05-10 2019-05-08 2.210 77,187 +21,205 0.03% 170,578
2019-04-15 2019-04-11 2.428 55,982 +642 0.02% 135,914
2019-03-13 2019-03-11 2.708 55,340 +643 0.02% 149,858
2019-02-11 2019-02-04 2.770 54,697 -129 0.02% 151,522
2019-01-07 2019-01-03 2.708 54,826 +643 0.02% 148,466
2018-12-06 2018-12-04 2.739 54,183 +642 0.02% 148,411
2018-11-28 2018-11-26 2.801 53,541 +643 0.02% 149,986
2018-11-27 2018-11-23 2.708 52,898 -5,141 0.02% 143,245
2018-11-26 2018-11-22 2.770 58,039 -7,068 0.03% 160,780
2018-11-23 2018-11-21 2.832 65,107 -5,140 0.03% 184,412
2018-11-22 2018-11-20 2.926 70,247 -1,285 0.03% 205,531
2018-11-21 2018-11-19 2.957 71,532 -643 0.03% 211,517
2018-11-20 2018-11-16 2.988 72,175 +643 0.03% 215,665
2018-11-19 2018-11-15 2.864 71,532 -2,570 0.03% 204,837
2018-09-28 2018-09-26 3.393 74,102 -9,639 0.03% 251,407
2018-08-10 2018-08-08 3.517 83,741 -53,332 0.04% 294,535
2018-08-09 2018-08-07 3.517 137,073 +53,332 0.06% 482,116
2018-07-19 2018-07-17 4.434 83,741 +4,963 0.04% 371,274
2018-07-06 2018-07-04 4.301 78,778 +1,209 0.04% 338,844
2018-06-29 2018-06-27 4.268 77,569 +1,209 0.04% 331,077
2018-06-28 2018-06-26 4.301 76,360 -126 0.04% 328,443
2018-06-27 2018-06-25 4.301 76,486 +1,209 0.04% 328,985
2018-06-22 2018-06-20 4.566 75,277 +1,208 0.04% 343,710
2018-06-21 2018-06-19 4.434 74,069 +1,209 0.03% 328,392
2018-06-13 2018-06-11 4.731 72,860 +605 0.03% 344,728
2018-06-08 2018-06-06 4.533 72,255 +604 0.03% 327,521
2018-06-05 2018-06-01 4.401 71,651 +605 0.03% 315,301
2018-01-09 2018-01-05 4.434 71,046 -1,209 0.03% 314,989
2017-11-13 2017-11-09 4.705 72,255 +9,067 0.03% 339,927
2017-11-10 2017-11-08 4.670 63,188 +2,306 0.03% 295,101
2017-11-08 2017-11-06 4.670 60,882 +3,495 0.03% 284,332
2017-10-04 2017-09-29 4.876 57,387 -10,484 0.03% 279,833
2017-10-03 2017-09-28 4.808 67,871 -33,197 0.03% 326,295
2017-09-29 2017-09-27 4.808 101,068 -1,165 0.05% 485,892
2017-09-28 2017-09-26 4.773 102,233 -42,517 0.05% 487,982
2017-07-25 2017-07-21 5.185 144,750 +9,901 0.07% 750,573
2017-07-13 2017-07-11 6.139 134,849 +8,124 0.07% 827,824
2017-06-15 2017-06-13 6.322 126,725 +547 0.07% 801,105
2017-03-03 2017-03-01 6.431 126,178 +42,145 0.07% 811,479
2017-03-02 2017-02-28 6.431 84,033 +48,165 0.04% 540,435
2017-01-13 2017-01-11 5.627 35,868 -54,733 0.02% 201,841
2016-12-22 2016-12-20 5.847 90,601 -853,287 0.05% 529,705
2016-11-10 2016-11-08 6.792 943,888 +29,890 0.49% 6,411,346
2016-10-27 2016-10-25 6.604 913,998 -7,608 0.49% 6,035,866
2016-10-25 2016-10-20 6.642 921,606 -1,319 0.49% 6,120,885
2016-10-24 2016-10-19 6.528 922,925 -1,759 0.49% 6,025,163
2016-10-20 2016-10-18 6.604 924,684 -2,112 0.49% 6,106,434
2016-10-18 2016-10-14 6.679 926,796 -2,638 0.50% 6,190,328
2016-10-17 2016-10-13 6.679 929,434 -880 0.50% 6,207,948
2016-10-14 2016-10-12 6.679 930,314 -7,915 0.50% 6,213,826
2016-10-13 2016-10-11 6.792 938,229 -9,673 0.50% 6,372,908
2016-10-12 2016-10-07 6.830 947,902 +1,590 0.51% 6,474,381
2016-10-04 2016-09-30 6.226 946,312 -44,412 0.51% 5,892,160
2016-09-08 2016-09-06 6.189 990,724 -2,120 0.53% 6,131,303
2016-09-05 2016-09-01 5.925 992,844 -8,480 0.53% 5,882,161
2016-08-10 2016-08-08 5.925 1,001,324 -10,070 0.54% 5,932,402
2016-08-09 2016-08-05 5.962 1,011,394 -1,060 0.54% 6,030,228
2016-08-08 2016-08-04 5.962 1,012,454 -5,830 0.54% 6,036,548
2016-08-04 2016-08-01 5.887 1,018,284 +9,540 0.54% 5,994,456
2016-08-01 2016-07-28 5.774 1,008,744 -8,480 0.54% 5,824,098
2016-07-25 2016-07-21 5.811 1,017,224 +2,650 0.54% 5,911,444
2016-07-22 2016-07-20 5.774 1,014,574 +5,300 0.54% 5,857,758
2016-07-20 2016-07-18 5.962 1,009,274 +12,190 0.54% 6,017,588
2016-07-18 2016-07-14 5.962 997,084 +6,360 0.53% 5,944,907
2016-07-14 2016-07-12 6.774 990,724 +43,466 0.53% 6,710,670
2016-07-12 2016-07-08 6.533 947,258 +4,491 0.54% 6,188,457
2016-07-11 2016-07-07 6.613 942,767 -24,950 0.54% 6,234,689
2016-07-08 2016-07-06 6.533 967,717 -4,990 0.55% 6,322,116
2016-07-07 2016-07-05 6.533 972,707 -2,495 0.55% 6,354,716
2016-07-04 2016-06-29 6.533 975,202 +7,984 0.55% 6,371,016
2016-06-29 2016-06-27 6.653 967,218 -11,477 0.55% 6,435,154
2016-06-27 2016-06-23 6.533 978,695 +12,475 0.56% 6,393,836
2016-06-24 2016-06-22 6.533 966,220 +24,451 0.55% 6,312,336
2016-06-20 2016-06-16 6.533 941,769 +449 0.53% 6,152,597
2016-06-17 2016-06-15 6.413 941,320 +8,483 0.53% 6,036,480
2016-05-27 2016-05-25 6.733 932,837 +74,851 0.53% 6,281,184
2016-05-26 2016-05-24 6.894 857,986 -24,951 0.49% 5,914,733
2016-05-04 2016-04-29 6.814 882,937 +24,951 0.50% 6,015,963
2016-04-25 2016-04-21 7.134 857,986 +74,850 0.49% 6,121,061
2016-04-22 2016-04-20 6.814 783,136 +74,851 0.44% 5,335,961
2016-04-21 2016-04-19 6.934 708,285 +49,900 0.40% 4,911,121
2016-04-19 2016-04-15 6.894 658,385 +33,433 0.37% 4,538,736
2016-04-18 2016-04-14 6.693 624,952 +45,908 0.35% 4,183,017
2016-04-15 2016-04-13 6.573 579,044 +49,901 0.33% 3,806,115
2016-03-30 2016-03-24 6.613 529,143 -15,120 0.30% 3,499,319
2016-03-29 2016-03-23 6.613 544,263 -83,334 0.31% 3,599,310
2016-03-24 2016-03-22 6.814 627,597 -998 0.36% 4,276,183
2016-02-26 2016-02-24 6.653 628,595 -199 0.36% 4,182,207
2016-02-23 2016-02-19 6.613 628,794 +100 0.36% 4,158,329
2016-02-15 2016-02-11 6.212 628,694 +12,974 0.36% 3,905,688
2016-02-01 2016-01-28 6.172 615,720 +47,405 0.35% 3,800,410
2016-01-29 2016-01-27 6.252 568,315 +14,970 0.32% 3,553,368
2016-01-28 2016-01-26 6.212 553,345 +61,877 0.31% 3,437,591
2016-01-27 2016-01-25 6.333 491,468 +499 0.28% 3,112,281
2016-01-22 2016-01-20 6.293 490,969 +99,800 0.28% 3,089,443
2016-01-12 2016-01-08 6.934 391,169 -18,231 0.22% 2,712,296
2016-01-11 2016-01-07 7.134 409,400 -26,931 0.23% 2,920,750
2016-01-08 2016-01-06 7.174 436,331 -5,387 0.25% 3,130,369
2016-01-07 2016-01-05 7.174 441,718 -13,258 0.25% 3,169,017
2016-01-06 2016-01-04 7.094 454,976 -829 0.26% 3,227,664
2016-01-05 2015-12-31 7.134 455,805 -26,103 0.26% 3,251,813
2016-01-04 2015-12-29 7.054 481,908 -6,629 0.27% 3,399,408
2015-12-29 2015-12-24 6.974 488,537 -2,901 0.28% 3,407,008
2015-12-28 2015-12-22 6.894 491,438 -2,486 0.28% 3,387,846
2015-12-23 2015-12-21 6.974 493,924 -2,900 0.28% 3,444,577
2015-12-22 2015-12-18 7.054 496,824 -4,143 0.28% 3,504,626
2015-12-21 2015-12-17 6.934 500,967 -4,973 0.28% 3,473,615
2015-12-17 2015-12-15 7.014 505,940 -3,992 0.29% 3,548,653
2015-12-16 2015-12-14 7.054 509,932 -3,493 0.29% 3,597,091
2015-12-15 2015-12-11 6.693 513,425 -1,497 0.29% 3,436,529
2015-12-14 2015-12-10 7.014 514,922 +36,428 0.29% 3,611,653
2015-12-11 2015-12-09 7.335 478,494 -5,489 0.27% 3,509,571
2015-12-10 2015-12-08 7.535 483,983 -7,485 0.27% 3,646,821
2015-12-09 2015-12-07 7.775 491,468 +65,868 0.28% 3,821,409
2015-12-08 2015-12-04 8.136 425,600 +17,964 0.24% 3,462,774
2015-12-07 2015-12-03 8.016 407,636 +10,479 0.23% 3,267,601
2015-12-04 2015-12-02 7.976 397,157 -9,331 0.23% 3,167,684
2015-12-03 2015-12-01 7.976 406,488 -1,497 0.23% 3,242,107
2015-12-02 2015-11-30 7.856 407,985 +60,928 0.23% 3,204,991
2015-12-01 2015-11-27 8.216 347,057 -1,497 0.20% 2,851,551
2015-11-27 2015-11-25 8.256 348,554 -1,497 0.20% 2,877,821
2015-11-06 2015-11-04 8.850 350,051 +9,195 0.20% 3,097,822
2015-11-02 2015-10-29 8.438 340,856 +6,317 0.20% 2,876,150
2015-10-30 2015-10-28 8.603 334,539 +971 0.20% 2,877,927
2015-10-29 2015-10-27 8.644 333,568 -18,949 0.19% 2,883,304
2015-10-26 2015-10-22 9.014 352,517 +24,294 0.21% 3,177,686
2015-10-19 2015-10-15 8.932 328,223 +27,696 0.19% 2,931,673
2015-10-16 2015-10-14 8.850 300,527 -2,915 0.18% 2,659,553
2015-09-24 2015-09-22 8.603 303,442 +10,690 0.18% 2,610,410
2015-09-23 2015-09-21 8.603 292,752 +14,091 0.17% 2,518,447
2015-09-22 2015-09-18 8.520 278,661 +18,950 0.16% 2,374,287
2015-09-21 2015-09-17 8.273 259,711 +25,266 0.15% 2,148,687
2015-09-18 2015-09-16 8.438 234,445 +22,351 0.14% 1,978,252
2015-09-17 2015-09-15 8.232 212,094 -4,373 0.12% 1,746,004
2015-09-16 2015-09-14 8.438 216,467 -13,119 0.13% 1,826,553
2015-09-15 2015-09-11 8.644 229,586 -7,288 0.13% 1,984,502
2015-09-14 2015-09-10 8.685 236,874 -3,887 0.14% 2,057,248
2015-09-11 2015-09-09 9.138 240,761 -63,653 0.14% 2,200,016
2015-09-10 2015-09-08 10.825 304,414 -1,943 0.18% 3,295,392
2015-09-09 2015-09-07 10.825 306,357 -3,888 0.18% 3,316,426
2015-09-08 2015-09-04 10.702 310,245 -2,915 0.18% 3,320,205
2015-09-07 2015-09-02 10.784 313,160 -972 0.18% 3,377,181
2015-09-04 2015-09-01 10.867 314,132 -972 0.18% 3,413,523
2015-09-02 2015-08-31 10.496 315,104 -5,830 0.18% 3,307,355
2015-09-01 2015-08-28 10.373 320,934 -1,458 0.19% 3,328,917
2015-08-31 2015-08-27 9.961 322,392 -51,505 0.19% 3,211,341
2015-08-28 2015-08-26 9.879 373,897 -3,401 0.22% 3,693,601
2015-08-27 2015-08-25 10.578 377,298 -972 0.22% 3,991,208
2015-08-26 2015-08-24 10.825 378,270 -486 0.22% 4,094,910
2015-08-25 2015-08-21 11.402 378,756 -972 0.22% 4,318,431
2015-08-24 2015-08-20 11.649 379,728 -486 0.22% 4,423,294
2015-08-21 2015-08-19 11.649 380,214 -971 0.22% 4,428,955
2015-08-20 2015-08-18 11.813 381,185 -972 0.22% 4,503,026
2015-08-19 2015-08-17 11.566 382,157 -1,458 0.22% 4,420,128
2015-08-18 2015-08-14 11.813 383,615 -486 0.22% 4,531,732
2015-08-14 2015-08-12 12.143 384,101 -3,401 0.22% 4,663,953
2015-08-13 2015-08-11 12.225 387,502 -972 0.23% 4,737,150
2015-08-12 2015-08-10 12.307 388,474 -972 0.23% 4,781,013
2015-08-11 2015-08-07 12.225 389,446 -971 0.23% 4,760,915
2015-08-10 2015-08-06 12.225 390,417 -972 0.23% 4,772,785
2015-08-07 2015-08-05 12.348 391,389 -1,458 0.23% 4,832,998
2015-08-06 2015-08-04 12.225 392,847 -2,429 0.23% 4,802,492
2015-08-05 2015-08-03 12.101 395,276 -972 0.23% 4,783,376
2015-08-04 2015-07-31 12.389 396,248 -1,458 0.23% 4,909,308
2015-08-03 2015-07-30 12.019 397,706 -972 0.23% 4,780,042
2015-07-31 2015-07-29 11.854 398,678 -1,943 0.23% 4,726,085
2015-07-30 2015-07-28 11.731 400,621 +30,368 0.23% 4,699,648
2015-07-29 2015-07-27 11.813 370,253 -3,401 0.24% 4,373,884
2015-07-28 2015-07-24 12.101 373,654 +1,458 0.24% 4,521,720
2015-07-27 2015-07-23 12.348 372,196 +14,577 0.24% 4,595,997
2015-07-24 2015-07-22 12.431 357,619 +1,457 0.23% 4,445,435
2015-07-23 2015-07-21 12.554 356,162 -1,457 0.23% 4,471,304
2015-07-22 2015-07-20 12.554 357,619 -1,458 0.23% 4,489,595
2015-07-21 2015-07-17 12.636 359,077 -1,944 0.23% 4,537,459
2015-07-20 2015-07-16 12.760 361,021 -971 0.23% 4,606,604
2015-07-17 2015-07-15 16.824 361,992 -3,402 0.23% 6,090,048
2015-07-16 2015-07-14 16.729 365,394 +36,483 0.23% 6,112,844
2015-07-15 2015-07-13 17.012 328,911 +5,093 0.24% 5,595,503
2015-07-14 2015-07-10 16.871 323,818 +2,546 0.24% 5,463,080
2015-07-13 2015-07-09 15.646 321,272 -3,819 0.24% 5,026,486
2015-07-10 2015-07-08 14.656 325,091 -10,186 0.24% 4,764,517
2015-07-09 2015-07-07 15.410 335,277 -3,395 0.25% 5,166,602
2015-07-08 2015-07-06 16.070 338,672 -19,098 0.25% 5,442,359
2015-07-07 2015-07-03 17.059 357,770 -17,401 0.26% 6,103,318
2015-07-06 2015-07-02 17.389 375,171 -1,697 0.28% 6,523,928
2015-07-03 2015-06-30 17.625 376,868 -11,459 0.28% 6,642,237
2015-07-02 2015-06-29 17.389 388,327 -8,064 0.29% 6,752,700
2015-06-30 2015-06-26 17.766 396,391 -3,395 0.29% 7,042,367
2015-06-29 2015-06-25 17.908 399,786 -5,941 0.29% 7,159,203
2015-06-26 2015-06-24 17.719 405,727 +848 0.30% 7,189,112
2015-06-25 2015-06-23 17.860 404,879 -1,273 0.30% 7,231,327
2015-06-24 2015-06-22 17.813 406,152 -849 0.30% 7,234,923
2015-06-23 2015-06-19 18.096 407,001 -13,156 0.30% 7,365,127
2015-06-22 2015-06-18 17.955 420,157 -849 0.31% 7,543,799
2015-06-19 2015-06-17 18.002 421,006 -5,517 0.31% 7,578,882
2015-06-18 2015-06-16 17.860 426,523 -9,761 0.31% 7,617,899
2015-06-17 2015-06-15 17.908 436,284 -1,274 0.32% 7,812,795
2015-06-16 2015-06-12 17.672 437,558 -7,214 0.32% 7,732,509
2015-06-15 2015-06-11 17.625 444,772 -8,488 0.33% 7,839,034
2015-06-12 2015-06-10 16.729 453,260 -8,488 0.33% 7,582,794
2015-06-11 2015-06-09 16.777 461,748 -5,942 0.34% 7,746,554
2015-06-10 2015-06-08 17.672 467,690 -1,698 0.34% 8,265,000
2015-06-09 2015-06-05 17.766 469,388 +849 0.34% 8,339,247
2015-06-08 2015-06-04 17.860 468,539 -2,122 0.34% 8,368,324
2015-06-05 2015-06-03 17.766 470,661 +1,698 0.35% 8,361,864
2015-06-04 2015-06-02 18.002 468,963 +12,307 0.34% 8,442,197
2015-06-03 2015-06-01 18.426 456,656 +9,337 0.34% 8,414,328
2015-06-02 2015-05-29 18.190 447,319 +2,122 0.33% 8,136,885
2015-06-01 2015-05-28 18.190 445,197 +17,825 0.33% 8,098,285
2015-05-29 2015-05-27 18.096 427,372 +48,806 0.31% 7,733,762
2015-05-28 2015-05-26 16.918 378,566 +5,517 0.28% 6,404,564
2015-05-27 2015-05-22 16.729 373,049 +5,093 0.27% 6,240,908
2015-05-26 2015-05-21 16.447 367,956 +2,122 0.27% 6,051,664
2015-05-22 2015-05-20 16.871 365,834 +2,547 0.27% 6,171,925
2015-05-21 2015-05-19 17.059 363,287 +848 0.27% 6,197,435
2015-05-20 2015-05-18 16.965 362,439 +849 0.27% 6,148,808
2015-05-19 2015-05-15 16.965 361,590 +425 0.27% 6,134,405
2015-05-15 2015-05-13 16.588 361,165 +2,546 0.27% 5,991,035
2015-05-14 2015-05-12 16.400 358,619 +1,273 0.26% 5,881,201
2015-05-13 2015-05-11 16.541 357,346 +425 0.26% 5,910,845
2015-05-12 2015-05-08 16.541 356,921 -1,274 0.26% 5,903,815
2015-05-11 2015-05-07 15.787 358,195 -1,697 0.26% 5,654,808
2015-05-08 2015-05-06 15.975 359,892 -849 0.26% 5,749,438
2015-05-07 2015-05-05 16.117 360,741 +5,517 0.26% 5,814,001
2015-05-06 2015-05-04 16.352 355,224 +33,104 0.26% 5,808,785
2015-05-05 2015-04-30 15.693 322,120 +7,214 0.24% 5,054,933
2015-05-04 2015-04-29 15.787 314,906 +20,796 0.23% 4,971,406
2015-04-30 2015-04-28 15.363 294,110 +7,215 0.22% 4,518,361
2015-04-29 2015-04-27 15.646 286,895 +3,395 0.21% 4,488,638
2015-04-28 2015-04-24 15.693 283,500 +4,244 0.21% 4,448,881
2015-04-27 2015-04-23 15.787 279,256 +1,273 0.20% 4,408,601
2015-04-24 2015-04-22 16.023 277,983 -101,856 0.20% 4,454,005
2015-04-23 2015-04-21 15.410 379,839 -8,064 0.28% 5,853,301
2015-04-22 2015-04-20 15.221 387,903 +849 0.28% 5,904,446
2015-04-21 2015-04-17 15.975 387,054 +2,971 0.28% 6,183,363
2015-04-20 2015-04-16 15.457 384,083 +424 0.28% 5,936,800
2015-04-17 2015-04-15 14.986 383,659 -5,092 0.28% 5,749,446
2015-04-15 2015-04-13 15.646 388,751 -5,942 0.29% 6,082,234
2015-04-14 2015-04-10 15.127 394,693 +849 0.29% 5,970,600
2015-04-13 2015-04-09 15.033 393,844 -2,547 0.29% 5,920,637
2015-04-08 2015-04-01 13.525 396,391 +11,459 0.29% 5,361,165
2015-04-02 2015-03-31 13.478 384,932 +425 0.28% 5,188,043
2015-04-01 2015-03-30 13.478 384,507 -2,971 0.28% 5,182,315
2015-03-23 2015-03-19 13.949 387,478 +849 0.28% 5,404,957
2015-03-19 2015-03-17 13.713 386,629 -4,244 0.28% 5,302,015
2015-03-18 2015-03-16 13.902 390,873 -849 0.29% 5,433,895
2015-03-17 2015-03-13 13.855 391,722 -2,122 0.29% 5,427,237
2015-03-16 2015-03-12 13.242 393,844 -89,124 0.29% 5,215,357
2015-03-13 2015-03-11 13.713 482,968 -849 0.35% 6,623,154
2015-03-12 2015-03-10 13.572 483,817 -2,122 0.36% 6,566,397
2015-03-11 2015-03-09 13.336 485,939 -2,547 0.36% 6,480,697
2015-03-10 2015-03-06 13.101 488,486 -3,395 0.36% 6,399,565
2015-03-09 2015-03-05 13.054 491,881 -15,278 0.36% 6,420,862
2015-03-06 2015-03-04 13.384 507,159 -3,820 0.37% 6,787,596
2015-03-05 2015-03-03 13.336 510,979 -3,395 0.38% 6,814,641
2015-03-04 2015-03-02 13.808 514,374 -849 0.38% 7,102,319
2015-03-03 2015-02-27 13.996 515,223 -849 0.38% 7,211,161
2015-03-02 2015-02-26 13.855 516,072 -849 0.38% 7,150,084
2015-02-27 2015-02-25 13.949 516,921 -4,668 0.38% 7,210,567
2015-02-26 2015-02-24 13.949 521,589 -849 0.38% 7,275,681
2015-02-25 2015-02-23 14.090 522,438 -849 0.38% 7,361,384
2015-02-24 2015-02-18 14.090 523,287 +35,650 0.38% 7,373,347
2015-02-23 2015-02-16 13.808 487,637 -849 0.36% 6,733,142
2015-02-17 2015-02-13 13.478 488,486 +8,064 0.36% 6,583,725
2015-02-16 2015-02-12 13.384 480,422 -1,273 0.35% 6,429,760
2015-02-13 2015-02-11 13.666 481,695 +849 0.35% 6,582,997
2015-02-12 2015-02-10 13.855 480,846 +848 0.35% 6,662,034
2015-02-11 2015-02-09 13.949 479,998 -848 0.35% 6,695,525
2015-02-10 2015-02-06 13.713 480,846 -425 0.35% 6,594,054
2015-02-09 2015-02-05 14.043 481,271 +5,093 0.35% 6,758,643
2015-02-06 2015-02-04 13.996 476,178 +9,337 0.35% 6,664,680
2015-02-05 2015-02-03 14.515 466,841 +9,337 0.34% 6,775,997
2015-02-04 2015-02-02 13.572 457,504 +11,034 0.34% 6,209,275
2015-02-03 2015-01-30 13.478 446,470 -849 0.33% 6,017,441
2015-02-02 2015-01-29 13.572 447,319 -849 0.33% 6,071,044
2015-01-30 2015-01-28 13.525 448,168 -848 0.33% 6,061,446
2015-01-29 2015-01-27 13.713 449,016 -1,698 0.33% 6,157,555
2015-01-28 2015-01-26 13.478 450,714 -4,244 0.33% 6,074,641
2015-01-27 2015-01-23 13.902 454,958 -3,395 0.33% 6,324,801
2015-01-26 2015-01-22 13.666 458,353 +4,244 0.34% 6,263,998
2015-01-23 2015-01-21 13.949 454,109 -2,122 0.33% 6,334,398
2015-01-22 2015-01-20 14.138 456,231 -2,122 0.33% 6,449,998
2015-01-21 2015-01-19 13.949 458,353 -2,971 0.34% 6,393,598
2015-01-20 2015-01-16 14.326 461,324 -1,273 0.34% 6,608,960
2015-01-16 2015-01-14 14.373 462,597 -1,698 0.34% 6,648,998
2015-01-15 2015-01-13 14.609 464,295 -849 0.34% 6,782,803
2015-01-14 2015-01-12 14.326 465,144 -2,546 0.34% 6,663,686
2015-01-13 2015-01-09 14.138 467,690 +2,546 0.34% 6,612,000
2015-01-12 2015-01-08 14.279 465,144 -1,273 0.34% 6,641,766
2015-01-09 2015-01-07 14.373 466,417 -1,697 0.34% 6,703,903
2015-01-08 2015-01-06 13.855 468,114 -849 0.34% 6,485,635
2015-01-05 2014-12-31 13.761 468,963 -2,122 0.34% 6,453,197
2015-01-02 2014-12-29 13.761 471,085 -425 0.35% 6,482,397
2014-12-30 2014-12-24 13.478 471,510 -4,244 0.35% 6,354,925
2014-12-29 2014-12-22 13.761 475,754 -848 0.35% 6,546,645
2014-12-23 2014-12-19 13.525 476,602 -3,396 0.35% 6,446,014
2014-12-22 2014-12-18 13.808 479,998 -3,395 0.35% 6,627,665
2014-12-19 2014-12-17 13.902 483,393 -5,517 0.35% 6,720,102
2014-12-18 2014-12-16 14.420 488,910 -849 0.36% 7,050,239
2014-12-17 2014-12-15 14.609 489,759 -424 0.36% 7,154,802
2014-12-16 2014-12-12 14.373 490,183 -2,122 0.36% 7,045,497
2014-12-15 2014-12-11 14.703 492,305 -4,669 0.36% 7,238,396
2014-12-12 2014-12-10 16.258 496,974 -3,395 0.36% 8,079,906
2014-12-11 2014-12-09 16.023 500,369 -2,122 0.37% 8,017,202
2014-12-10 2014-12-08 16.117 502,491 +4,244 0.37% 8,098,562
2014-12-09 2014-12-05 16.400 498,247 +11,883 0.37% 8,171,042
2014-12-08 2014-12-04 16.824 486,364 +3,820 0.36% 8,182,446
2014-12-05 2014-12-03 17.248 482,544 +849 0.35% 8,322,840
2014-12-04 2014-12-02 17.719 481,695 -1,273 0.35% 8,535,196
2014-12-03 2014-12-01 17.436 482,968 +424 0.35% 8,421,193
2014-12-02 2014-11-28 17.389 482,544 -9,337 0.35% 8,391,060
2014-12-01 2014-11-27 17.295 491,881 -2,122 0.36% 8,507,063
2014-11-28 2014-11-26 17.436 494,003 +2,971 0.36% 8,613,603
2014-11-27 2014-11-25 17.672 491,032 +424 0.36% 8,677,499
2014-11-26 2014-11-24 18.143 490,608 +1,698 0.36% 8,901,206
2014-11-25 2014-11-21 18.237 488,910 -424 0.36% 8,916,479
2014-11-24 2014-11-20 18.190 489,334 +2,546 0.36% 8,901,152
2014-11-21 2014-11-19 17.955 486,788 +1,273 0.36% 8,740,139
2014-11-20 2014-11-18 17.719 485,515 +849 0.36% 8,602,883
2014-11-19 2014-11-17 17.908 484,666 +2,971 0.36% 8,679,199
2014-11-18 2014-11-14 18.237 481,695 +10,185 0.35% 8,784,896
2014-11-17 2014-11-13 18.143 471,510 +3,820 0.35% 8,554,707
2014-11-14 2014-11-12 18.190 467,690 +5,517 0.34% 8,507,440
2014-11-13 2014-11-11 18.285 462,173 +849 0.34% 8,450,644
2014-11-12 2014-11-10 18.285 461,324 -2,971 0.34% 8,435,121
2014-11-11 2014-11-07 18.285 464,295 +2,122 0.34% 8,489,444
2014-11-07 2014-11-05 18.810 462,173 +14,005 0.34% 8,693,401
2014-11-06 2014-11-04 19.098 448,168 +3,742 0.34% 8,559,329
2014-11-05 2014-11-03 19.098 444,426 +7,899 0.33% 8,487,862
2014-11-04 2014-10-31 18.762 436,527 +3,326 0.33% 8,190,003
2014-11-03 2014-10-30 18.425 433,201 -1,247 0.32% 7,981,722
2014-10-31 2014-10-29 18.521 434,448 -17,045 0.33% 8,046,498
2014-10-30 2014-10-28 18.569 451,493 +18,708 0.34% 8,383,912
2014-10-29 2014-10-27 17.559 432,785 +831 0.32% 7,599,297
2014-10-28 2014-10-24 17.751 431,954 +416 0.32% 7,667,826
2014-10-27 2014-10-23 17.655 431,538 -831 0.32% 7,618,921
2014-10-24 2014-10-22 18.040 432,369 +1,663 0.32% 7,799,992
2014-10-23 2014-10-21 17.944 430,706 +831 0.32% 7,728,552
2014-10-22 2014-10-20 17.848 429,875 +831 0.32% 7,672,280
2014-10-21 2014-10-17 17.703 429,044 +832 0.32% 7,595,529
2014-10-20 2014-10-16 17.703 428,212 +1,663 0.32% 7,580,800
2014-10-17 2014-10-15 17.992 426,549 +2,910 0.32% 7,674,479
2014-10-16 2014-10-14 17.655 423,639 +2,495 0.32% 7,479,462
2014-10-14 2014-10-10 17.319 421,144 +2,494 0.32% 7,293,592
2014-10-13 2014-10-09 17.415 418,650 +2,079 0.31% 7,290,680
2014-10-10 2014-10-08 17.222 416,571 +1,247 0.31% 7,174,315
2014-10-09 2014-10-07 16.982 415,324 +2,079 0.31% 7,052,938
2014-10-08 2014-10-06 17.030 413,245 -416 0.31% 7,037,513
2014-10-07 2014-10-03 16.934 413,661 -832 0.31% 7,004,798
2014-10-06 2014-09-30 17.222 414,493 -415 0.31% 7,138,527
2014-10-03 2014-09-29 17.270 414,908 -1,663 0.31% 7,165,634
2014-09-26 2014-09-24 17.319 416,571 -832 0.31% 7,214,395
2014-09-25 2014-09-23 17.126 417,403 -1,663 0.31% 7,148,484
2014-09-22 2014-09-18 17.030 419,066 +2,495 0.31% 7,136,644
2014-09-19 2014-09-17 17.174 416,571 -2,910 0.31% 7,154,275
2014-09-18 2014-09-16 17.126 419,481 -416 0.31% 7,184,072
2014-09-17 2014-09-15 17.463 419,897 -3,742 0.31% 7,332,596
2014-09-16 2014-09-12 17.559 423,639 -2,910 0.32% 7,438,702
2014-09-15 2014-09-11 17.751 426,549 -4,157 0.32% 7,571,879
2014-09-12 2014-09-10 17.607 430,706 +1,247 0.32% 7,583,512
2014-09-11 2014-09-08 17.367 429,459 -1,663 0.32% 7,458,256
2014-09-10 2014-09-05 17.319 431,122 +3,741 0.32% 7,466,396
2014-09-08 2014-09-04 17.126 427,381 +3,742 0.32% 7,319,368
2014-09-05 2014-09-03 17.174 423,639 +6,652 0.32% 7,275,662
2014-09-04 2014-09-02 17.415 416,987 +4,573 0.31% 7,261,719
2014-09-03 2014-09-01 17.415 412,414 +832 0.31% 7,182,082
2014-09-02 2014-08-29 17.607 411,582 -416 0.31% 7,246,792
2014-09-01 2014-08-28 17.559 411,998 -832 0.31% 7,234,297
2014-08-29 2014-08-27 17.559 412,830 +8,315 0.31% 7,248,906
2014-08-28 2014-08-26 17.800 404,515 +19,540 0.30% 7,200,203
2014-08-27 2014-08-25 17.126 384,975 +2,079 0.29% 6,593,119
2014-08-26 2014-08-22 16.886 382,896 +2,494 0.29% 6,465,414
2014-08-25 2014-08-21 16.982 380,402 +2,079 0.29% 6,459,901
2014-08-22 2014-08-20 17.078 378,323 +4,573 0.28% 6,460,996
2014-08-21 2014-08-19 16.886 373,750 +1,247 0.28% 6,310,978
2014-08-20 2014-08-18 16.837 372,503 +2,079 0.28% 6,272,002
2014-08-19 2014-08-15 16.886 370,424 +5,820 0.28% 6,254,817
2014-08-18 2014-08-14 17.270 364,604 +2,910 0.27% 6,296,863
2014-08-15 2014-08-13 17.511 361,694 -831 0.27% 6,333,606
2014-08-14 2014-08-12 17.463 362,525 +1,663 0.27% 6,330,718
2014-08-13 2014-08-11 17.415 360,862 -832 0.27% 6,284,317
2014-08-12 2014-08-08 17.174 361,694 +1,663 0.27% 6,211,806
2014-08-11 2014-08-07 17.367 360,031 -2,494 0.27% 6,252,525
2014-08-08 2014-08-06 17.511 362,525 +831 0.27% 6,348,158
2014-08-07 2014-08-05 17.559 361,694 -831 0.27% 6,351,006
2014-08-06 2014-08-04 17.511 362,525 +3,326 0.27% 6,348,158
2014-08-05 2014-08-01 17.319 359,199 +2,078 0.27% 6,220,796
2014-07-30 2014-07-28 17.559 357,121 +416 0.27% 6,270,709
2014-07-28 2014-07-24 17.607 356,705 +416 0.27% 6,280,564
2014-07-17 2014-07-15 18.425 356,289 +416 0.27% 6,564,619
2014-07-14 2014-07-10 18.569 355,873 -1,663 0.27% 6,608,315
2014-07-10 2014-07-08 20.397 357,536 +17,700 0.27% 7,292,616
2014-07-09 2014-07-07 20.447 339,836 +395 0.27% 6,948,791
2014-07-08 2014-07-04 20.245 339,441 +1,580 0.27% 6,871,994
2014-07-04 2014-07-02 20.701 337,861 +791 0.27% 6,993,907
2014-06-23 2014-06-19 19.334 337,070 -1,976 0.27% 6,516,914
2014-06-20 2014-06-18 19.587 339,046 +395 0.27% 6,640,918
2014-06-19 2014-06-17 19.486 338,651 -395 0.27% 6,598,901
2014-06-18 2014-06-16 19.385 339,046 -395 0.27% 6,572,278
2014-06-17 2014-06-13 19.385 339,441 +395 0.27% 6,579,935
2014-06-16 2014-06-12 19.790 339,046 +4,347 0.27% 6,709,558
2014-06-13 2014-06-11 19.739 334,699 +4,346 0.26% 6,606,593
2014-06-12 2014-06-10 19.638 330,353 -790 0.26% 6,487,367
2014-06-11 2014-06-09 20.903 331,143 -16,597 0.26% 6,921,881
2014-06-10 2014-06-06 20.296 347,740 -2,371 0.28% 7,057,608
2014-06-09 2014-06-05 20.346 350,111 -2,766 0.28% 7,123,449
2014-06-06 2014-06-04 19.891 352,877 +3,557 0.28% 7,018,986
2014-06-05 2014-06-03 20.043 349,320 +2,766 0.28% 7,001,275
2014-06-04 2014-05-30 19.688 346,554 +790 0.27% 6,823,057
2014-06-03 2014-05-29 19.132 345,764 +4,347 0.27% 6,615,003
2014-05-30 2014-05-28 19.435 341,417 -3,952 0.27% 6,635,519
2014-05-22 2014-05-20 17.613 345,369 -790 0.27% 6,083,046
2014-05-19 2014-05-15 18.271 346,159 +395 0.27% 6,324,720
2014-05-16 2014-05-14 18.372 345,764 +1,976 0.27% 6,352,503
2014-05-08 2014-05-05 18.777 343,788 -790 0.27% 6,455,400
2014-05-07 2014-05-02 18.474 344,578 -1,186 0.27% 6,365,594
2014-05-05 2014-04-30 18.727 345,764 -1,580 0.27% 6,475,003
2014-05-02 2014-04-29 18.575 347,344 -1,186 0.27% 6,451,852
2014-04-30 2014-04-28 18.625 348,530 -395 0.28% 6,491,521
2014-04-29 2014-04-25 18.271 348,925 -1,186 0.28% 6,375,258
2014-04-28 2014-04-24 18.575 350,111 -395 0.28% 6,503,248
2014-04-25 2014-04-23 18.524 350,506 -1,185 0.28% 6,492,845
2014-04-24 2014-04-22 18.727 351,691 -791 0.28% 6,585,996
2014-04-23 2014-04-17 18.727 352,482 -790 0.28% 6,600,809
2014-04-22 2014-04-16 18.676 353,272 -1,580 0.28% 6,597,723
2014-04-17 2014-04-15 18.372 354,852 -1,186 0.28% 6,519,471
2014-04-16 2014-04-14 18.524 356,038 -790 0.28% 6,595,321
2014-04-15 2014-04-11 18.372 356,828 +395 0.28% 6,555,775
2014-04-14 2014-04-10 18.474 356,433 -1,581 0.28% 6,584,598
2014-04-11 2014-04-09 18.676 358,014 -790 0.28% 6,686,285
2014-04-10 2014-04-08 18.524 358,804 -790 0.28% 6,646,559
2014-04-07 2014-04-03 18.727 359,594 +790 0.28% 6,733,993
2014-04-04 2014-04-02 18.676 358,804 +790 0.28% 6,701,039
2014-04-03 2014-04-01 18.625 358,014 +395 0.28% 6,668,165
2014-03-13 2014-03-11 18.372 357,619 +15,016 0.28% 6,570,308
2014-02-26 2014-02-24 18.221 342,603 -395 0.27% 6,242,408
2014-02-24 2014-02-20 18.170 342,998 +395 0.27% 6,232,245
2014-02-19 2014-02-17 18.727 342,603 -1,580 0.27% 6,415,808
2014-02-10 2014-02-06 18.828 344,183 -1,186 0.27% 6,480,237
2014-02-07 2014-02-05 18.777 345,369 -790 0.27% 6,485,086
2014-02-05 2014-01-30 18.980 346,159 +7,508 0.27% 6,570,000
2014-02-04 2014-01-28 18.727 338,651 +22,919 0.27% 6,341,801
2014-01-28 2014-01-24 17.866 315,732 -395 0.25% 5,640,944
2014-01-24 2014-01-22 17.967 316,127 -395 0.25% 5,680,001
2014-01-22 2014-01-20 18.575 316,522 +22,129 0.25% 5,879,339
2014-01-21 2014-01-17 18.828 294,393 +15,806 0.23% 5,542,796
2014-01-20 2014-01-16 18.878 278,587 +39,516 0.22% 5,259,303
2014-01-17 2014-01-15 18.777 239,071 +28,451 0.19% 4,489,100
2014-01-13 2014-01-09 18.727 210,620 +396 0.17% 3,944,208
2014-01-10 2014-01-08 18.828 210,224 +395 0.17% 3,958,072
2014-01-07 2014-01-03 18.980 209,829 -3,557 0.17% 3,982,495
2014-01-06 2014-01-02 18.828 213,386 -395 0.17% 4,017,606
2014-01-02 2013-12-27 18.878 213,781 -3,556 0.17% 4,035,863
2013-12-23 2013-12-19 18.625 217,337 +2,371 0.17% 4,047,995
2013-12-19 2013-12-17 18.423 214,966 +3,556 0.17% 3,960,314
2013-12-17 2013-12-13 18.524 211,410 -395 0.17% 3,916,202
2013-12-13 2013-12-11 18.221 211,805 +1,581 0.17% 3,859,199
2013-12-12 2013-12-10 18.069 210,224 -396 0.17% 3,798,473
2013-12-10 2013-12-06 18.119 210,620 +396 0.17% 3,816,288
2013-12-09 2013-12-05 18.322 210,224 +395 0.17% 3,851,673
2013-12-05 2013-12-03 18.575 209,829 -395 0.17% 3,897,535
2013-12-04 2013-12-02 18.929 210,224 -2,767 0.17% 3,979,352
2013-12-03 2013-11-29 18.221 212,991 -1,185 0.17% 3,880,809
2013-11-26 2013-11-22 17.158 214,176 -790 0.17% 3,674,760
2013-11-22 2013-11-20 17.714 214,966 +790 0.17% 3,807,995
2013-11-21 2013-11-19 17.563 214,176 +790 0.17% 3,761,480
2013-11-19 2013-11-15 17.613 213,386 +395 0.17% 3,758,406
2013-11-13 2013-11-11 18.018 212,991 -1,580 0.17% 3,837,689
2013-11-12 2013-11-08 16.955 214,571 -39,911 0.17% 3,638,098
2013-11-08 2013-11-06 19.051 254,482 +5,004 0.20% 4,848,044
2013-11-04 2013-10-31 18.276 249,478 -16,658 0.20% 4,559,514
2013-11-01 2013-10-30 18.534 266,136 +10,459 0.21% 4,932,660
2013-10-31 2013-10-29 17.760 255,677 +27,118 0.21% 4,540,808
2013-10-30 2013-10-28 17.553 228,559 +387 0.18% 4,011,994
2013-10-28 2013-10-24 17.347 228,172 +7,748 0.18% 3,958,081
2013-10-25 2013-10-23 17.450 220,424 +387 0.18% 3,846,437
2013-10-18 2013-10-16 17.657 220,037 +388 0.18% 3,885,124
2013-10-17 2013-10-15 17.708 219,649 +774 0.18% 3,889,613
2013-10-16 2013-10-11 17.760 218,875 +388 0.18% 3,887,207
2013-10-15 2013-10-10 17.244 218,487 +775 0.18% 3,767,516
2013-10-11 2013-10-09 17.244 217,712 -38,352 0.18% 3,754,152
2013-10-10 2013-10-08 16.986 256,064 +775 0.21% 4,349,381
2013-10-09 2013-10-07 16.727 255,289 +1,162 0.21% 4,270,318
2013-10-08 2013-10-04 16.779 254,127 +1,162 0.21% 4,264,000
2013-10-07 2013-10-03 16.521 252,965 +388 0.20% 4,179,203
2013-10-04 2013-10-02 16.676 252,577 -775 0.20% 4,211,913
2013-10-03 2013-09-30 16.366 253,352 +775 0.20% 4,146,357
2013-10-02 2013-09-27 16.005 252,577 +2,324 0.20% 4,042,393
2013-09-03 2013-08-30 14.353 250,253 +3,099 0.20% 3,591,759
2013-09-02 2013-08-29 13.888 247,154 +20,919 0.20% 3,432,440
2013-08-27 2013-08-23 14.249 226,235 -11,622 0.18% 3,223,680
2013-08-26 2013-08-22 14.043 237,857 +11,622 0.19% 3,340,165
2013-08-23 2013-08-21 14.198 226,235 +1,162 0.18% 3,212,000
2013-08-07 2013-08-05 14.456 225,073 +5,424 0.18% 3,253,603
2013-08-06 2013-08-02 13.939 219,649 +10,072 0.18% 3,061,795
2013-08-05 2013-08-01 13.785 209,577 +3,874 0.17% 2,888,936
2013-08-02 2013-07-31 13.785 205,703 +19,369 0.17% 2,835,535
2013-07-31 2013-07-29 13.526 186,334 +13,171 0.15% 2,520,441
2013-07-30 2013-07-26 13.733 173,163 +6,198 0.14% 2,378,044
2013-07-25 2013-07-23 14.043 166,965 +4,649 0.13% 2,344,647
2013-07-24 2013-07-22 13.939 162,316 +1,937 0.13% 2,262,602
2013-07-18 2013-07-16 14.914 160,379 +4,930 0.13% 2,391,934
2013-06-20 2013-06-18 14.648 155,449 -37,547 0.13% 2,277,007
2013-05-30 2013-05-28 13.689 192,996 -6,008 0.16% 2,641,953
2013-05-29 2013-05-27 13.742 199,004 -12,766 0.17% 2,734,798
2013-05-23 2013-05-21 13.316 211,770 -751 0.18% 2,819,994
2013-05-20 2013-05-15 13.050 212,521 -3,004 0.18% 2,773,394
2013-05-03 2013-04-30 12.837 215,525 +18,774 0.18% 2,766,677
2013-03-26 2013-03-22 12.784 196,751 +37,548 0.16% 2,515,196
2013-03-06 2013-03-04 13.689 159,203 +14,643 0.13% 2,179,355
2013-02-28 2013-02-26 13.849 144,560 +15,020 0.12% 2,002,005
2013-01-29 2013-01-25 14.595 129,540 +751 0.11% 1,890,593
2013-01-23 2013-01-21 14.754 128,789 -4,882 0.11% 1,900,213
2013-01-16 2013-01-14 14.808 133,671 +9,387 0.11% 1,979,364
2013-01-15 2013-01-11 14.222 124,284 +8,636 0.10% 1,767,544
2012-12-14 2012-12-12 13.263 115,648 -18,774 0.10% 1,533,844
2012-11-08 2012-11-06 12.815 134,422 +3,120 0.11% 1,722,579
2012-10-16 2012-10-12 12.215 131,302 -34,476 0.11% 1,603,838
2012-10-09 2012-10-05 11.506 165,778 -9,903 0.14% 1,907,438
2012-10-03 2012-09-27 11.288 175,681 -28,241 0.15% 1,983,062
2012-09-28 2012-09-26 11.179 203,922 -4,768 0.17% 2,279,602
2012-09-25 2012-09-21 11.506 208,690 -14,670 0.18% 2,401,182
2012-09-04 2012-08-31 10.906 223,360 +14,303 0.19% 2,435,995
2012-08-30 2012-08-28 11.288 209,057 +21,640 0.18% 2,359,805
2012-08-28 2012-08-24 11.124 187,417 -367 0.16% 2,084,876
2012-08-24 2012-08-22 10.961 187,784 -367 0.16% 2,058,238
2012-08-10 2012-08-08 11.506 188,151 -367 0.16% 2,164,861
2012-08-09 2012-08-07 11.233 188,518 -733 0.16% 2,117,684
2012-07-18 2012-07-16 13.852 189,251 +6,720 0.16% 2,621,487
2012-07-16 2012-07-12 13.682 182,531 -354 0.16% 2,497,442
2012-06-26 2012-06-22 13.287 182,885 -353 0.16% 2,429,905
2012-06-20 2012-06-18 13.004 183,238 +353 0.16% 2,382,796
2012-06-13 2012-06-11 12.665 182,885 +354 0.16% 2,316,165
2012-06-07 2012-06-05 12.156 182,531 +354 0.16% 2,218,802
2012-06-06 2012-06-04 11.590 182,177 +1,061 0.16% 2,111,499
2012-06-05 2012-06-01 12.665 181,116 +354 0.16% 2,293,761
2012-05-30 2012-05-28 13.456 180,762 +707 0.16% 2,432,358
2012-05-25 2012-05-23 13.682 180,055 -353 0.16% 2,463,565
2012-05-22 2012-05-18 14.022 180,408 -354 0.16% 2,529,594
2012-05-15 2012-05-11 14.757 180,762 -354 0.16% 2,667,418
2012-04-19 2012-04-17 15.039 181,116 +354 0.16% 2,723,842
2012-04-18 2012-04-16 15.096 180,762 -1,061 0.16% 2,728,738
2012-04-11 2012-04-05 15.548 181,823 -354 0.16% 2,826,994
2012-04-05 2012-04-02 15.718 182,177 -708 0.16% 2,863,398
2012-03-21 2012-03-19 15.209 182,885 +354 0.16% 2,781,466
2012-03-20 2012-03-16 15.605 182,531 +354 0.16% 2,848,322
2012-03-13 2012-03-09 16.057 182,177 +4,599 0.16% 2,925,198
2012-03-12 2012-03-08 15.265 177,578 +1,061 0.16% 2,710,793
2012-03-08 2012-03-06 15.435 176,517 +3,183 0.16% 2,724,536
2012-03-06 2012-03-02 16.000 173,334 +354 0.15% 2,773,407
2012-03-02 2012-02-29 16.227 172,980 -1,061 0.15% 2,806,863
2012-03-01 2012-02-28 16.057 174,041 +354 0.15% 2,794,559
2012-02-28 2012-02-24 16.227 173,687 -354 0.15% 2,818,335
2012-02-24 2012-02-22 16.396 174,041 +17,687 0.15% 2,853,599
2012-02-21 2012-02-17 16.453 156,354 +354 0.14% 2,572,441
2012-02-15 2012-02-13 16.396 156,000 +354 0.14% 2,557,797
2012-02-08 2012-02-06 16.679 155,646 +35,374 0.14% 2,595,992
2012-02-06 2012-02-02 16.113 120,272 -354 0.11% 1,937,996
2012-01-20 2012-01-18 15.265 120,626 +354 0.11% 1,841,400
2012-01-18 2012-01-16 14.417 120,272 -354 0.11% 1,733,996
2012-01-13 2012-01-11 15.039 120,626 -707 0.11% 1,814,120
2012-01-12 2012-01-10 14.870 121,333 +353 0.11% 1,804,173
2012-01-06 2012-01-04 15.209 120,980 +354 0.11% 1,839,964
2011-12-30 2011-12-28 14.587 120,626 +354 0.11% 1,759,560
2011-12-29 2011-12-23 14.700 120,272 +353 0.11% 1,767,996
2011-12-13 2011-12-09 15.548 119,919 -353 0.11% 1,864,507
2011-12-09 2011-12-07 16.113 120,272 +707 0.11% 1,937,996
2011-11-29 2011-11-25 16.283 119,565 -354 0.11% 1,946,884
2011-11-28 2011-11-24 16.396 119,919 -3,183 0.11% 1,966,208
2011-11-23 2011-11-21 16.962 123,102 -354 0.11% 2,087,997
2011-11-16 2011-11-14 16.962 123,456 -1,061 0.11% 2,094,001
2011-11-15 2011-11-11 17.018 124,517 -354 0.11% 2,119,037
2011-11-14 2011-11-10 16.962 124,871 -707 0.11% 2,118,001
2011-11-11 2011-11-09 18.097 125,578 -708 0.11% 2,272,565
2011-11-10 2011-11-08 18.154 126,286 +3,049 0.11% 2,292,633
2011-11-07 2011-11-03 17.407 123,237 +3,133 0.11% 2,145,241
2011-11-04 2011-11-02 17.810 120,104 -1,392 0.11% 2,139,003
2011-11-03 2011-11-01 17.982 121,496 +696 0.11% 2,184,734
2011-11-02 2011-10-31 17.924 120,800 +2,785 0.11% 2,165,279
2011-11-01 2011-10-28 18.614 118,015 +3,133 0.11% 2,196,719
2011-10-31 2011-10-27 18.442 114,882 +1,393 0.10% 2,118,602
2011-10-28 2011-10-26 18.097 113,489 +4,525 0.10% 2,053,793
2011-10-27 2011-10-25 17.867 108,964 -9,051 0.10% 1,946,864
2011-10-26 2011-10-24 20.682 118,015 +2,785 0.11% 2,440,799
2011-10-24 2011-10-20 19.246 115,230 -1,393 0.10% 2,217,699
2011-10-19 2011-10-17 20.108 116,623 +2,089 0.10% 2,345,009
2011-10-18 2011-10-14 19.763 114,534 -2,089 0.10% 2,263,524
2011-10-17 2011-10-13 20.337 116,623 -3,481 0.10% 2,371,809
2011-10-14 2011-10-12 19.418 120,104 +1,393 0.11% 2,332,204
2011-10-13 2011-10-11 18.556 118,711 +2,437 0.11% 2,202,854
2011-09-26 2011-09-22 16.661 116,274 -1,045 0.10% 1,937,193
2011-09-23 2011-09-21 17.982 117,319 -3,481 0.11% 2,109,624
2011-09-22 2011-09-20 18.097 120,800 +1,392 0.11% 2,186,099
2011-09-21 2011-09-19 19.591 119,408 -2,785 0.11% 2,339,269
2011-09-20 2011-09-16 20.740 122,193 +697 0.11% 2,534,229
2011-09-15 2011-09-12 21.084 121,496 -3,482 0.11% 2,561,653
2011-09-14 2011-09-09 22.233 124,978 -2,785 0.11% 2,778,669
2011-09-12 2011-09-08 22.233 127,763 -4,177 0.11% 2,840,589
2011-09-09 2011-09-07 22.406 131,940 -1,741 0.12% 2,956,197
2011-09-08 2011-09-06 21.831 133,681 +348 0.12% 2,918,405
2011-09-07 2011-09-05 21.946 133,333 -2,088 0.12% 2,926,128
2011-09-06 2011-09-02 22.521 135,421 -53,960 0.12% 3,049,751
2011-09-05 2011-09-01 23.152 189,381 +348 0.17% 4,384,638
2011-09-02 2011-08-31 23.267 189,033 -1,044 0.17% 4,398,301
2011-09-01 2011-08-30 22.980 190,077 -5,919 0.17% 4,367,992
2011-08-31 2011-08-29 21.889 195,996 -2,088 0.18% 4,290,071
2011-08-30 2011-08-26 20.912 198,084 +348 0.18% 4,142,314
2011-08-29 2011-08-25 21.544 197,736 +3,829 0.18% 4,259,997
2011-08-25 2011-08-23 22.348 193,907 -348 0.17% 4,333,466
2011-08-24 2011-08-22 22.291 194,255 -8,703 0.17% 4,330,083
2011-08-23 2011-08-19 22.923 202,958 -3,481 0.18% 4,652,339
2011-08-22 2011-08-18 22.693 206,439 +23,672 0.19% 4,684,693
2011-08-19 2011-08-17 23.670 182,767 -1,044 0.16% 4,326,008
2011-08-18 2011-08-16 23.784 183,811 +13,925 0.17% 4,371,839
2011-08-17 2011-08-15 23.267 169,886 +3,481 0.15% 3,952,800
2011-08-16 2011-08-12 23.267 166,405 +697 0.15% 3,871,807
2011-08-15 2011-08-11 23.440 165,708 -4,874 0.15% 3,884,149
2011-08-12 2011-08-10 23.497 170,582 -696 0.15% 4,008,194
2011-08-11 2011-08-09 23.038 171,278 -5,919 0.15% 3,945,829
2011-08-10 2011-08-08 23.612 177,197 -11,836 0.16% 4,183,988
2011-08-09 2011-08-05 23.612 189,033 +348 0.17% 4,463,461
2011-08-08 2011-08-04 25.450 188,685 -6,614 0.17% 4,802,124
2011-08-05 2011-08-03 26.714 195,299 -34,465 0.18% 5,217,293
2011-08-04 2011-08-02 27.174 229,764 -348 0.21% 6,243,605
2011-08-03 2011-08-01 27.691 230,112 +2,089 0.21% 6,372,041
2011-08-01 2011-07-28 27.806 228,023 +348 0.20% 6,340,395
2011-07-29 2011-07-27 28.438 227,675 +42,820 0.20% 6,474,598
2011-07-28 2011-07-26 27.346 184,855 +15,665 0.17% 5,055,108
2011-07-27 2011-07-25 27.806 169,190 -7,310 0.15% 4,704,488
2011-07-26 2011-07-22 28.438 176,500 -11,837 0.16% 5,019,289
2011-07-25 2011-07-21 27.576 188,337 +3,482 0.17% 5,193,608
2011-07-22 2011-07-20 25.565 184,855 -86,684 0.17% 4,725,889
2011-07-21 2011-07-19 25.450 271,539 +2,089 0.24% 6,910,798
2011-07-20 2011-07-18 23.957 269,450 +18,450 0.24% 6,455,153
2011-07-19 2011-07-15 25.163 251,000 -2,088 0.23% 6,315,971
2011-07-18 2011-07-14 25.336 253,088 +1,392 0.23% 6,412,131
2011-07-15 2011-07-13 25.221 251,696 -9,051 0.23% 6,347,944
2011-07-14 2011-07-12 25.788 260,747 +38,642 0.23% 6,724,152
2011-07-13 2011-07-11 26.960 222,105 +89,361 0.20% 5,987,998
2011-07-12 2011-07-08 27.077 132,744 +25,594 0.12% 3,594,367
2011-07-11 2011-07-07 26.198 107,150 +24,569 0.10% 2,807,147
2011-07-08 2011-07-06 26.667 82,581 +16,038 0.08% 2,202,201
2011-07-07 2011-07-05 27.312 66,543 +15,698 0.06% 1,817,414
2011-07-06 2011-07-04 26.960 50,845 +2,047 0.05% 1,370,792
2011-07-05 2011-06-30 27.136 48,798 +10,237 0.04% 1,324,185
2011-06-28 2011-06-24 27.253 38,561 +5,119 0.04% 1,050,913
2011-06-24 2011-06-22 26.374 33,442 +7,166 0.03% 882,003
2011-06-23 2011-06-21 26.843 26,276 +4,436 0.02% 705,327
2011-06-21 2011-06-17 25.436 21,840 -4,436 0.02% 555,530
2011-06-20 2011-06-16 26.198 26,276 -16,721 0.02% 688,386
2011-06-17 2011-06-15 25.847 42,997 -3,071 0.04% 1,111,328
2011-06-16 2011-06-14 24.850 46,068 -363,424 0.04% 1,144,803
2011-06-15 2011-06-13 23.561 409,492 -120,118 0.38% 9,647,993
2011-06-14 2011-06-10 22.799 529,610 -1,706 0.49% 12,074,559
2011-06-13 2011-06-09 22.975 531,316 -5,460 0.49% 12,206,874
2011-06-10 2011-06-08 23.151 536,776 -17,745 0.49% 12,426,696
2011-06-09 2011-06-07 23.151 554,521 -1,706 0.51% 12,837,504
2011-06-08 2011-06-03 22.916 556,227 +682 0.51% 12,746,599
2011-06-07 2011-06-02 22.916 555,545 +4,778 0.51% 12,730,970
2011-06-03 2011-06-01 22.916 550,767 -51,187 0.50% 12,621,476
2011-06-02 2011-05-31 22.271 601,954 -57,329 0.55% 13,406,407
2011-06-01 2011-05-30 22.565 659,283 -41,973 0.60% 14,876,409
2011-05-31 2011-05-27 23.268 701,256 -90,770 0.64% 16,316,710
2011-05-30 2011-05-26 23.033 792,026 +682 0.73% 18,243,051
2011-05-27 2011-05-25 22.565 791,344 -107,492 0.73% 17,856,303
2011-05-25 2011-05-23 22.271 898,836 -24,228 0.82% 20,018,409
2011-05-24 2011-05-20 22.037 923,064 +4,777 0.85% 20,341,602
2011-05-23 2011-05-19 22.154 918,287 +4,778 0.84% 20,343,971
2011-05-20 2011-05-18 22.271 913,509 +1,024 0.84% 20,345,198
2011-05-19 2011-05-17 22.389 912,485 +1,023 0.84% 20,429,352
2011-05-18 2011-05-16 22.330 911,462 +1,024 0.84% 20,353,028
2011-05-17 2011-05-13 22.271 910,438 +341 0.83% 20,276,802
2011-05-13 2011-05-11 22.096 910,097 +342 0.83% 20,109,188
2011-05-12 2011-05-09 22.096 909,755 -342 0.83% 20,101,631
2011-05-06 2011-05-04 21.451 910,097 -2,388 0.83% 19,522,447
2011-05-05 2011-05-03 22.271 912,485 -683 0.84% 20,322,392
2011-05-04 2011-04-29 22.740 913,168 -682 0.84% 20,765,763
2011-05-03 2011-04-28 22.858 913,850 -342 0.84% 20,888,392
2011-04-29 2011-04-27 23.385 914,192 -341 0.84% 21,378,430
2011-04-28 2011-04-26 23.619 914,533 -682 0.84% 21,600,804
2011-04-27 2011-04-21 24.206 915,215 +1,023 0.84% 22,153,313
2011-04-26 2011-04-20 23.913 914,192 -2,388 0.84% 21,860,650
2011-04-21 2011-04-19 23.151 916,580 -4,778 0.84% 21,219,393
2011-04-20 2011-04-18 23.737 921,358 -107,150 0.84% 21,870,007
2011-04-19 2011-04-15 23.619 1,028,508 -683 0.94% 24,292,836
2011-04-18 2011-04-14 23.619 1,029,191 -682 0.94% 24,308,968
2011-04-15 2011-04-13 23.151 1,029,873 +682 0.94% 23,842,196
2011-04-14 2011-04-12 23.033 1,029,191 +683 0.94% 23,705,768
2011-04-13 2011-04-11 23.385 1,028,508 +341 0.94% 24,051,716
2011-04-12 2011-04-08 22.565 1,028,167 +2,048 0.94% 23,200,101
2011-04-11 2011-04-07 21.861 1,026,119 +1,023 0.94% 22,432,210
2011-04-08 2011-04-06 22.037 1,025,096 -682 0.94% 22,590,086
2011-04-07 2011-04-04 22.565 1,025,778 +2,388 0.94% 23,146,195
2011-04-06 2011-04-01 21.451 1,023,390 +1,365 0.94% 21,952,690
2011-04-04 2011-03-31 21.685 1,022,025 +1,024 0.94% 22,163,010
2011-04-01 2011-03-30 21.392 1,021,001 +1,706 0.94% 21,841,604
2011-03-30 2011-03-28 21.334 1,019,295 +342 0.93% 21,745,368
2011-03-29 2011-03-25 21.803 1,018,953 +682 0.93% 22,215,832
2011-03-28 2011-03-24 21.744 1,018,271 +1,024 0.93% 22,141,283
2011-03-21 2011-03-17 20.220 1,017,247 -1,365 0.93% 20,568,897
2011-03-18 2011-03-16 21.392 1,018,612 -2,048 0.93% 21,790,498
2011-03-17 2011-03-15 21.451 1,020,660 -66,201 0.94% 21,894,129
2011-03-16 2011-03-14 21.861 1,086,861 -3,754 1.00% 23,760,104
2011-03-15 2011-03-11 22.389 1,090,615 -1,023 1.00% 24,417,451
2011-03-14 2011-03-10 22.623 1,091,638 +682 1.00% 24,696,274
2011-03-11 2011-03-09 22.682 1,090,956 +1,706 1.00% 24,744,785
2011-03-10 2011-03-08 22.330 1,089,250 +21,158 1.00% 24,323,050
2011-03-08 2011-03-04 22.389 1,068,092 +4,094 0.98% 23,913,190
2011-03-07 2011-03-03 22.037 1,063,998 +1,707 0.98% 23,447,371
2011-03-04 2011-03-02 22.271 1,062,291 +341 0.97% 23,658,793
2011-03-03 2011-03-01 22.389 1,061,950 +3,071 0.97% 23,775,679
2011-03-02 2011-02-28 22.271 1,058,879 +1,024 0.97% 23,582,803
2011-02-24 2011-02-22 22.858 1,057,855 -1,706 0.97% 24,179,997
2011-02-23 2011-02-21 23.385 1,059,561 +682 0.97% 24,777,892
2011-02-22 2011-02-18 23.619 1,058,879 +683 0.97% 25,010,183
2011-02-21 2011-02-17 23.209 1,058,196 +341 0.97% 24,559,911
2011-02-15 2011-02-11 22.447 1,057,855 -683 0.97% 23,745,997
2011-02-14 2011-02-10 22.154 1,058,538 -1,365 0.97% 23,451,128
2011-02-11 2011-02-09 22.271 1,059,903 -6,824 0.97% 23,605,609
2011-02-10 2011-02-08 23.092 1,066,727 -12,968 0.98% 24,632,869
2011-02-09 2011-02-07 23.268 1,079,695 +12,968 0.99% 25,122,167
2011-02-08 2011-02-02 23.151 1,066,727 +35,830 0.98% 24,695,389
2011-02-07 2011-01-31 22.271 1,030,897 -341 0.95% 22,959,603
2011-02-01 2011-01-28 21.978 1,031,238 -2,048 0.95% 22,664,997
2011-01-31 2011-01-27 23.033 1,033,286 +7,167 0.95% 23,800,089
2011-01-28 2011-01-26 23.092 1,026,119 -342 0.94% 23,695,149
2011-01-27 2011-01-25 23.678 1,026,461 -682 0.94% 24,304,647
2011-01-26 2011-01-24 24.909 1,027,143 -18,086 0.94% 25,584,995
2011-01-25 2011-01-21 25.026 1,045,229 +1,706 0.96% 26,158,017
2011-01-24 2011-01-20 25.085 1,043,523 -1,024 0.96% 26,176,483
2011-01-20 2011-01-18 25.026 1,044,547 -341 0.96% 26,140,949
2011-01-19 2011-01-17 24.733 1,044,888 -4,777 0.96% 25,843,283
2011-01-18 2011-01-14 25.436 1,049,665 -6,143 0.96% 26,699,673
2011-01-17 2011-01-13 24.616 1,055,808 +30,030 0.97% 25,989,608
2011-01-14 2011-01-12 24.264 1,025,778 -3,071 0.94% 24,889,674
2011-01-13 2011-01-11 23.913 1,028,849 -49,481 0.94% 24,602,390
2011-01-12 2011-01-10 24.616 1,078,330 -40,266 0.99% 26,544,006
2011-01-11 2011-01-07 24.323 1,118,596 +35,830 1.03% 27,207,388
2011-01-10 2011-01-06 24.088 1,082,766 +9,214 0.99% 26,082,062
2011-01-07 2011-01-05 23.971 1,073,552 -71,320 0.98% 25,734,272
2011-01-06 2011-01-04 23.737 1,144,872 +4,436 1.05% 27,175,494
2011-01-05 2011-01-03 24.733 1,140,436 +29,347 1.05% 28,206,478
2011-01-04 2010-12-31 25.085 1,111,089 +53,234 1.02% 27,871,357
2011-01-03 2010-12-29 24.616 1,057,855 +26,276 0.97% 26,039,997
2010-12-30 2010-12-28 24.499 1,031,579 +9,896 0.95% 25,272,271
2010-12-28 2010-12-22 25.202 1,021,683 -85,311 0.94% 25,748,392
2010-12-23 2010-12-21 25.905 1,106,994 +19,792 1.01% 28,676,955
2010-12-22 2010-12-20 25.261 1,087,202 +7,166 1.00% 27,463,318
2010-12-20 2010-12-16 23.151 1,080,036 +66,543 0.99% 25,003,501
2010-12-17 2010-12-15 23.737 1,013,493 +32,759 0.93% 24,056,989
2010-12-16 2010-12-14 24.264 980,734 +23,204 0.90% 23,796,718
2010-12-15 2010-12-13 23.092 957,530 +59,036 0.88% 22,111,291
2010-12-14 2010-12-10 23.795 898,494 +37,878 0.82% 21,379,951
2010-12-13 2010-12-09 24.381 860,616 +20,816 0.79% 20,983,032
2010-12-10 2010-12-08 24.323 839,800 +8,531 0.77% 20,426,288
2010-12-09 2010-12-07 24.381 831,269 +43,338 0.76% 20,267,511
2010-12-08 2010-12-06 24.206 787,931 +11,261 0.72% 19,072,329
2010-12-07 2010-12-03 24.381 776,670 +8,872 0.71% 18,936,310
2010-12-03 2010-12-01 25.729 767,798 +10,920 0.70% 19,754,998
2010-12-02 2010-11-30 25.905 756,878 +40,949 0.69% 19,607,113
2010-11-30 2010-11-26 25.319 715,929 +34,807 0.66% 18,126,719
2010-11-29 2010-11-25 26.433 681,122 -8,190 0.62% 18,003,915
2010-11-26 2010-11-24 25.495 689,312 -7,166 0.63% 17,573,999
2010-11-25 2010-11-23 24.616 696,478 +78,827 0.64% 17,144,396
2010-11-24 2010-11-22 25.143 617,651 -341 0.57% 15,529,803
2010-11-23 2010-11-19 24.206 617,992 +38,902 0.57% 14,958,857
2010-11-22 2010-11-18 23.268 579,090 +35,830 0.53% 13,474,171
2010-11-19 2010-11-17 21.099 543,260 +2,389 0.50% 11,462,404
2010-11-18 2010-11-16 21.999 540,871 +8,190 0.50% 11,898,606
2010-11-17 2010-11-15 22.473 532,681 -3,270 0.49% 11,971,123
2010-11-16 2010-11-12 24.252 535,951 -3,373 0.50% 12,998,011
2010-11-11 2010-11-09 26.031 539,324 +1,686 0.50% 14,039,213
2010-11-10 2010-11-08 25.853 537,638 +8,095 0.50% 13,899,684
2010-11-09 2010-11-05 26.506 529,543 +1,349 0.49% 14,035,802
2010-11-08 2010-11-04 27.336 528,194 +7,758 0.49% 14,438,527
2010-11-05 2010-11-03 25.853 520,436 +19,900 0.48% 13,454,957
2010-11-04 2010-11-02 26.506 500,536 +2,361 0.46% 13,266,957
2010-11-03 2010-11-01 27.691 498,175 +2,361 0.46% 13,795,178
2010-10-27 2010-10-25 31.309 495,814 -13,829 0.46% 15,523,198
2010-10-20 2010-10-18 29.174 509,643 -1,012 0.47% 14,868,243
2010-10-19 2010-10-15 26.683 510,655 -1,012 0.47% 13,626,007
2010-10-18 2010-10-14 27.217 511,667 -4,722 0.47% 13,926,070
2010-10-15 2010-10-13 27.751 516,389 -15,178 0.48% 14,330,170
2010-10-14 2010-10-12 26.506 531,567 -6,408 0.49% 14,089,450
2010-10-13 2010-10-11 25.379 537,975 -5,734 0.50% 13,653,197
2010-10-12 2010-10-08 25.023 543,709 -3,710 0.50% 13,605,279
2010-10-07 2010-10-05 24.904 547,419 +1,349 0.51% 13,633,195
2010-10-06 2010-10-04 25.320 546,070 +675 0.51% 13,826,259
2010-10-04 2010-09-29 24.904 545,395 +674 0.51% 13,582,788
2010-09-30 2010-09-28 24.549 544,721 -337 0.51% 13,372,203
2010-09-29 2010-09-27 25.438 545,058 +8,095 0.51% 13,865,275
2010-09-28 2010-09-24 24.845 536,963 +2,023 0.50% 13,340,954
2010-09-27 2010-09-22 24.964 534,940 +1,012 0.50% 13,354,132
2010-09-24 2010-09-21 25.557 533,928 -1,012 0.50% 13,645,469
2010-09-22 2010-09-20 24.489 534,940 -4,722 0.50% 13,100,372
2010-09-21 2010-09-17 23.363 539,662 +169,994 0.50% 12,608,010
2010-09-20 2010-09-16 22.295 369,668 +2,024 0.34% 8,241,916
2010-09-17 2010-09-15 22.295 367,644 +4,047 0.34% 8,196,790
2010-09-16 2010-09-14 22.473 363,597 +2,361 0.34% 8,171,241
2010-09-15 2010-09-13 22.948 361,236 +337 0.34% 8,289,541
2010-09-13 2010-09-09 23.185 360,899 -7,757 0.33% 8,367,408
2010-09-10 2010-09-08 23.244 368,656 +5,734 0.34% 8,569,113
2010-09-09 2010-09-07 22.058 362,922 +29,681 0.34% 8,005,431
2010-09-08 2010-09-06 20.576 333,241 +4,722 0.31% 6,856,720
2010-09-07 2010-09-03 20.932 328,519 +8,432 0.30% 6,876,441
2010-09-06 2010-09-02 20.457 320,087 +6,746 0.30% 6,548,105
2010-09-03 2010-09-01 20.517 313,341 +1,349 0.29% 6,428,680
2010-09-02 2010-08-31 19.924 311,992 -4,385 0.29% 6,216,003
2010-09-01 2010-08-30 19.805 316,377 -2,023 0.29% 6,265,848
2010-08-31 2010-08-27 19.271 318,400 -122,773 0.30% 6,135,994
2010-08-30 2010-08-26 19.390 441,173 -2,024 0.41% 8,554,314
2010-08-27 2010-08-25 19.449 443,197 -1,686 0.41% 8,619,839
2010-08-26 2010-08-24 19.271 444,883 -1,687 0.41% 8,573,490
2010-08-20 2010-08-18 18.916 446,570 -1,349 0.41% 8,447,121
2010-08-19 2010-08-17 19.153 447,919 -9,107 0.42% 8,578,878
2010-08-18 2010-08-16 19.271 457,026 +152,455 0.42% 8,807,502
2010-08-17 2010-08-13 18.323 304,571 -4,048 0.28% 5,580,531
2010-08-16 2010-08-12 17.848 308,619 -230,368 0.29% 5,508,301
2010-08-13 2010-08-11 18.145 538,987 -2,361 0.50% 9,779,760
2010-08-11 2010-08-09 17.789 541,348 +46,883 0.50% 9,630,000
2010-08-10 2010-08-06 17.789 494,465 -674 0.46% 8,796,002
2010-08-09 2010-08-05 17.552 495,139 +8,094 0.46% 8,690,552
2010-08-06 2010-08-04 17.611 487,045 +9,445 0.45% 8,577,368
2010-08-04 2010-08-02 18.560 477,600 +674 0.44% 8,864,151
2010-08-02 2010-07-29 19.212 476,926 +29,344 0.44% 9,162,722
2010-07-30 2010-07-28 18.916 447,582 +55,653 0.42% 8,466,264
2010-07-29 2010-07-27 17.967 391,929 +29,681 0.36% 7,041,716
2010-07-28 2010-07-26 17.730 362,248 +12,817 0.34% 6,422,523
2010-07-27 2010-07-23 17.670 349,431 -1,349 0.32% 6,174,562
2010-07-26 2010-07-22 18.085 350,780 +128,170 0.33% 6,344,000
2010-07-23 2010-07-21 17.196 222,610 +45,871 0.21% 3,827,993
2010-07-22 2010-07-20 16.662 176,739 -2,024 0.16% 2,944,877
2010-07-21 2010-07-19 16.129 178,763 -1,012 0.17% 2,883,202
2010-07-20 2010-07-16 16.544 179,775 -2,023 0.17% 2,974,144
2010-07-19 2010-07-15 15.951 181,798 -675 0.17% 2,899,812
2010-07-16 2010-07-14 16.247 182,473 -1,012 0.17% 2,964,679
2010-07-15 2010-07-13 17.088 183,485 -2,024 0.17% 3,135,387
2010-07-14 2010-07-12 16.784 185,509 +3,635 0.17% 3,113,568
2010-07-13 2010-07-09 16.966 181,874 +53,279 0.17% 3,085,738
2010-07-12 2010-07-08 15.993 128,595 -1,315 0.12% 2,056,667
2010-07-09 2010-07-07 15.507 129,910 -1,973 0.12% 2,014,499
2010-07-08 2010-07-06 15.689 131,883 -1,316 0.13% 2,069,154
2010-07-07 2010-07-05 15.446 133,199 -121,030 0.13% 2,057,401
2010-07-06 2010-07-02 16.115 254,229 +114,452 0.24% 4,096,899
2010-07-05 2010-06-30 16.419 139,777 -1,973 0.13% 2,295,005
2010-07-02 2010-06-29 16.115 141,750 -4,604 0.13% 2,284,300
2010-06-30 2010-06-28 16.419 146,354 -2,303 0.14% 2,402,994
2010-06-29 2010-06-25 17.027 148,657 -1,973 0.14% 2,531,207
2010-06-28 2010-06-24 17.027 150,630 -4,275 0.14% 2,564,801
2010-06-25 2010-06-23 17.635 154,905 -9,209 0.15% 2,731,792
2010-06-24 2010-06-22 16.480 164,114 +7,235 0.16% 2,704,576
2010-06-04 2010-06-02 15.811 156,879 +37,493 0.15% 2,480,404
2010-06-03 2010-06-01 14.656 119,386 +37,164 0.11% 1,749,664
2010-04-28 2010-04-26 11.007 82,222 -128,923 0.08% 905,005
2010-04-27 2010-04-23 10.703 211,145 -147,341 0.20% 2,259,840
2010-04-26 2010-04-22 10.642 358,486 -148,657 0.34% 3,815,000
2010-04-23 2010-04-21 10.764 507,143 -115,110 0.48% 5,458,684
2010-04-22 2010-04-20 10.642 622,253 -164,443 0.59% 6,622,002
2010-04-21 2010-04-19 10.642 786,696 -230,220 0.75% 8,372,000
2010-04-20 2010-04-16 10.581 1,016,916 -39,467 0.97% 10,760,156
2010-04-19 2010-04-15 10.520 1,056,383 -120,043 1.00% 11,113,523
2010-04-16 2010-04-14 10.520 1,176,426 -82,222 1.12% 12,376,418
2010-04-15 2010-04-13 10.642 1,258,648 -164,443 1.20% 13,394,503
2010-04-14 2010-04-12 10.703 1,423,091 -164,443 1.35% 15,231,041
2010-04-13 2010-04-09 10.946 1,587,534 -54,595 1.51% 17,377,200
2010-04-12 2010-04-08 11.007 1,642,129 -204,567 1.56% 18,074,658
2010-04-09 2010-04-07 11.128 1,846,696 -245,350 1.76% 20,550,895
2010-02-03 2010-02-01 9.973 2,092,046 +16,774 1.99% 20,864,084
2010-01-08 2010-01-06 10.885 2,075,272 +32,888 1.97% 22,589,796
2010-01-07 2010-01-05 11.311 2,042,384 +15,129 1.94% 23,101,203
2010-01-06 2010-01-04 10.824 2,027,255 +55,253 1.93% 21,943,840
2009-12-21 2009-12-17 10.520 1,972,002 -18,418 1.88% 20,746,159
2009-12-18 2009-12-16 10.824 1,990,420 -41,111 1.89% 21,545,123
2009-12-17 2009-12-15 11.250 2,031,531 -164,443 1.93% 22,854,906
2009-12-16 2009-12-14 11.311 2,195,974 -209,500 2.09% 24,838,444
2009-12-09 2009-12-07 12.649 2,405,474 -427,552 2.29% 30,426,238
2009-12-03 2009-12-01 11.132 2,833,026 +47,217 2.70% 31,535,996
2009-10-28 2009-10-23 7.668 2,785,809 +711,248 2.70% 21,362,718
2009-10-27 2009-10-22 7.545 2,074,561 -711,248 2.01% 15,651,989
2009-08-24 2009-08-20 5.999 2,785,809 -95,728 2.70% 16,711,159
2009-07-22 2009-07-20 6.184 2,881,537 -137,447 2.79% 17,820,000
2009-07-14 2009-07-10 6.543 3,018,984 +137,226 2.92% 19,754,637
2009-07-08 2009-07-06 6.414 2,881,758 -15,435 2.92% 18,483,303
2009-07-03 2009-06-30 6.155 2,897,193 -7,717 2.94% 17,831,501
2009-06-30 2009-06-26 6.155 2,904,910 -300,987 2.94% 17,878,997
2009-06-29 2009-06-25 6.155 3,205,897 -378,164 3.25% 19,731,497
2009-06-26 2009-06-24 6.349 3,584,061 -165,157 3.63% 22,755,603
2009-06-25 2009-06-23 6.414 3,749,218 -125,025 3.80% 24,047,103
2009-06-24 2009-06-22 6.608 3,874,243 -118,851 3.93% 25,602,001
2009-06-23 2009-06-19 6.349 3,993,094 -4,939 4.05% 25,352,599
2009-06-19 2009-06-17 6.284 3,998,033 -72,855 4.05% 25,124,937
2009-06-18 2009-06-16 6.284 4,070,888 -178,122 4.13% 25,582,782
2009-06-17 2009-06-15 6.608 4,249,010 -61,741 4.31% 28,078,558
2009-06-16 2009-06-12 6.543 4,310,751 -185,223 4.37% 28,207,278
2009-06-15 2009-06-11 6.608 4,495,974 -132,743 4.56% 29,710,560
2009-06-12 2009-06-10 6.803 4,628,717 -86,746 4.69% 31,487,400
2009-06-11 2009-06-09 6.673 4,715,463 -154,970 4.78% 31,466,500
2009-06-10 2009-06-08 6.997 4,870,433 -386,807 4.94% 34,078,322
2009-06-09 2009-06-05 7.256 5,257,240 -36,427 5.33% 38,147,203
2009-06-08 2009-06-04 7.256 5,293,667 -61,123 5.37% 38,411,522
2009-06-05 2009-06-03 7.321 5,354,790 +8,335 5.43% 39,201,958
2009-06-01 2009-05-27 7.062 5,346,455 -61,741 5.42% 37,755,418
2009-05-29 2009-05-26 7.062 5,408,196 -104,651 5.48% 38,191,419
2009-05-27 2009-05-25 6.543 5,512,847 -123,482 5.59% 36,073,160
2009-05-26 2009-05-22 6.025 5,636,329 -66,680 5.71% 33,959,881
2009-05-25 2009-05-21 6.090 5,703,009 -115,764 5.78% 34,731,120
2009-05-22 2009-05-20 5.572 5,818,773 -20,375 5.90% 32,420,278
2009-05-21 2009-05-19 6.025 5,839,148 -142,004 5.92% 35,181,901
2009-05-20 2009-05-18 5.636 5,981,152 -123,482 6.06% 33,712,501
2009-05-19 2009-05-15 5.377 6,104,634 -257,151 6.19% 32,826,501
2009-05-18 2009-05-14 4.924 6,361,785 -69,458 6.45% 31,324,162
2009-05-15 2009-05-13 4.859 6,431,243 -93,229 6.52% 31,249,499
2009-05-14 2009-05-12 4.794 6,524,472 -20,992 6.61% 31,279,800
2009-05-13 2009-05-11 4.859 6,545,464 -83,350 6.64% 31,804,500
2009-05-12 2009-05-08 4.794 6,628,814 -528,502 6.72% 31,780,039
2009-05-11 2009-05-07 5.118 7,157,316 -246,964 7.26% 36,632,298
2009-05-08 2009-05-06 5.183 7,404,280 -7,718 7.51% 38,375,999
2009-04-28 2009-04-24 5.183 7,411,998 -47,849 7.51% 38,416,001
2009-04-23 2009-04-21 5.248 7,459,847 -100,329 7.56% 39,147,300
2009-04-22 2009-04-20 5.507 7,560,176 -17,905 7.66% 41,633,000
2009-03-30 2009-03-26 4.276 7,578,081 -92,611 7.68% 32,403,361
2009-02-10 2009-02-06 4.276 7,670,692 +47,849 7.78% 32,799,359
2008-12-12 2008-12-10 3.434 7,622,843 +2,337,141 7.73% 26,174,580
2008-12-10 2008-12-08 3.434 5,285,702 -1,048,948 5.36% 18,149,532
2008-12-09 2008-12-05 3.498 6,334,650 -1,288,193 6.42% 22,161,710
2008-12-04 2008-12-02 3.430 7,622,843 +423,491 7.73% 26,145,529
2008-11-21 2008-11-19 3.704 7,199,352 +2,511,449 7.73% 26,668,441
2008-11-05 2008-11-03 3.636 4,687,903 -1,750,157 5.03% 17,043,742
2008-11-03 2008-10-30 3.018 6,438,060 +37,902 6.91% 19,432,029
2008-10-17 2008-10-15 4.459 6,400,158 +1,750,158 6.87% 28,537,407
2008-09-29 2008-09-25 5.213 4,650,000 -1,030,179 4.99% 24,242,478
2008-09-23 2008-09-19 5.351 5,680,179 -740,183 6.10% 30,392,546
2008-09-22 2008-09-18 5.351 6,420,362 -741,088 6.89% 34,352,993
2008-09-11 2008-09-09 6.174 7,161,450 +379,021 7.69% 44,213,402
2008-09-10 2008-09-08 6.174 6,782,429 +45,191 7.28% 41,873,400
2008-09-09 2008-09-05 6.174 6,737,238 +437,331 7.23% 41,594,399
2008-09-04 2008-09-02 6.174 6,299,907 +43,734 6.76% 38,894,403
2008-09-03 2008-09-01 6.174 6,256,173 +190,968 6.72% 38,624,397
2008-09-02 2008-08-29 6.174 6,065,205 +419,546 6.51% 37,445,398
2008-09-01 2008-08-28 6.174 5,645,659 +336,454 6.06% 34,855,203
2008-08-26 2008-08-21 6.174 5,309,205 +94,755 5.70% 32,778,001
2008-08-21 2008-08-19 6.105 5,214,450 +4,957 5.60% 31,835,302
2008-08-20 2008-08-18 6.105 5,209,493 +13,703 5.59% 31,805,038
2008-08-19 2008-08-15 6.174 5,195,790 +21,866 5.58% 32,077,799
2008-08-18 2008-08-14 6.174 5,173,924 +29,156 5.55% 31,942,802
2008-08-15 2008-08-13 6.174 5,144,768 +76,387 5.52% 31,762,799
2008-08-14 2008-08-12 6.174 5,068,381 +43,733 5.44% 31,291,200
2008-08-13 2008-08-11 6.174 5,024,648 +26,532 5.39% 31,021,201
2008-08-12 2008-08-08 6.174 4,998,116 +29,447 5.37% 30,857,398
2008-08-08 2008-08-05 6.174 4,968,669 +17,493 5.33% 30,675,598
2008-08-05 2008-08-01 6.174 4,951,176 +3,790 5.31% 30,567,599
2008-08-04 2008-07-31 6.174 4,947,386 +25,074 5.31% 30,544,201
2008-08-01 2008-07-30 6.242 4,922,312 +37,027 5.28% 30,727,059
2008-07-29 2008-07-25 6.567 4,885,285 +241,580 5.24% 32,082,414
2008-07-22 2008-07-18 6.495 4,643,705 +64,296 5.24% 30,160,801
2008-07-21 2008-07-17 6.423 4,579,409 +13,857 5.17% 29,412,720
2008-07-18 2008-07-16 6.423 4,565,552 +56,536 5.16% 29,323,719
2008-07-17 2008-07-15 6.423 4,509,016 +70,670 5.09% 28,960,598
2008-07-16 2008-07-14 6.495 4,438,346 +18,291 5.01% 28,826,997
2008-06-13 2008-06-11 5.990 4,420,055 -33,257 4.99% 26,475,338
2008-06-12 2008-06-10 6.567 4,453,312 +33,257 5.03% 29,245,581
2008-05-29 2008-05-27 7.217 4,420,055 -22,171 4.99% 31,897,997
2008-05-28 2008-05-26 7.217 4,442,226 -33,257 5.02% 32,057,998
2008-05-27 2008-05-23 7.433 4,475,483 -34,088 5.05% 33,266,942
2008-05-26 2008-05-22 7.505 4,509,571 -49,053 5.09% 33,845,763
2008-05-23 2008-05-21 7.650 4,558,624 -90,624 5.15% 34,871,882
2008-05-22 2008-05-20 7.577 4,649,248 -104,203 5.25% 35,229,603
2008-05-20 2008-05-16 6.928 4,753,451 -1,064,205 5.37% 32,931,840
2008-05-19 2008-05-15 7.217 5,817,656 -57,645 6.57% 41,983,997
2008-05-16 2008-05-14 7.072 5,875,301 -41,570 6.64% 41,552,001
2008-05-15 2008-05-13 7.217 5,916,871 -40,185 6.68% 42,699,997
2008-05-14 2008-05-09 7.072 5,957,056 -32,148 6.73% 42,130,198
2008-05-13 2008-05-08 7.072 5,989,204 -27,714 6.76% 42,357,559
2008-05-09 2008-05-07 7.144 6,016,918 -818,385 6.80% 42,987,781
2008-05-08 2008-05-06 7.144 6,835,303 -670,671 7.72% 48,834,721
2008-05-07 2008-05-05 7.361 7,505,974 -27,714 8.48% 55,251,360
2008-05-06 2008-05-02 7.361 7,533,688 -2,771 8.51% 55,455,362
2008-05-02 2008-04-29 7.289 7,536,459 -27,714 8.51% 54,931,879
2008-04-24 2008-04-22 7.289 7,564,173 -267,160 8.54% 55,133,882
2008-04-23 2008-04-21 7.217 7,831,333 -346,421 8.84% 56,516,002
2008-04-22 2008-04-18 7.217 8,177,754 -138,568 9.24% 59,016,002
2008-04-16 2008-04-14 6.856 8,316,322 -34,642 9.39% 57,015,199
2008-04-10 2008-04-08 7.217 8,350,964 -832 9.43% 60,265,998
2008-04-09 2008-04-07 7.289 8,351,796 -14,134 9.43% 60,874,723
2008-03-06 2008-03-04 9.093 8,365,930 -55,427 9.46% 76,071,243
2008-03-05 2008-03-03 9.093 8,421,357 -83,141 9.52% 76,575,240
2008-02-12 2008-02-06 7.722 8,504,498 -494,412 9.62% 65,670,180
2008-02-11 2008-02-04 7.650 8,998,910 -125,543 10.17% 68,838,519
2008-02-05 2008-02-01 7.650 9,124,453 -396,860 10.32% 69,798,879
2008-02-04 2008-01-31 7.938 9,521,313 +9,700 10.77% 75,583,199
2008-02-01 2008-01-30 7.650 9,511,613 -138,846 10.75% 72,760,518
2008-01-31 2008-01-29 7.722 9,650,459 +22,171 10.91% 74,519,081
2008-01-30 2008-01-28 7.938 9,628,288 +6,097 10.89% 76,432,401
2008-01-29 2008-01-25 8.083 9,622,191 -155,751 10.88% 77,772,801
2008-01-28 2008-01-24 8.155 9,777,942 -476,398 11.06% 79,737,322
2008-01-24 2008-01-22 7.938 10,254,340 +10,531 11.60% 81,402,200
2008-01-22 2008-01-18 9.021 10,243,809 +6,651 11.59% 92,407,502
2008-01-21 2008-01-17 9.237 10,237,158 +3,049 11.58% 94,563,844
2008-01-18 2008-01-16 9.237 10,234,109 +11,085 11.58% 94,535,680
2008-01-17 2008-01-15 9.526 10,223,024 -4,157 11.56% 97,384,324
2008-01-08 2008-01-04 10.464 10,227,181 +56,259 11.57% 107,018,704
2008-01-03 2007-12-31 10.464 10,170,922 +71,501 11.50% 106,430,002
2008-01-02 2007-12-27 10.464 10,099,421 +88,407 11.42% 105,681,805
2007-12-28 2007-12-24 9.454 10,011,014 +29,099 11.32% 94,642,261
2007-12-27 2007-12-20 9.815 9,981,915 +27,714 11.29% 97,968,965
2007-12-21 2007-12-19 10.103 9,954,201 +6,929 11.26% 100,570,402
2007-12-20 2007-12-18 9.959 9,947,272 +10,808 11.25% 99,064,676
2007-12-19 2007-12-17 10.103 9,936,464 +60,970 11.24% 100,391,199
2007-12-18 2007-12-14 10.175 9,875,494 +90,070 11.17% 100,487,880
2007-12-17 2007-12-13 9.887 9,785,424 +1,385 11.07% 96,746,655
2007-12-14 2007-12-12 9.237 9,784,039 +15,243 11.07% 90,378,242
2007-12-12 2007-12-10 9.973 9,768,796 +225,433 11.05% 97,420,462
2007-12-03 2007-11-29 6.870 9,543,363 +13,538 11.05% 65,563,143
2007-11-30 2007-11-28 6.648 9,529,825 -147,825 11.03% 63,358,197
2007-11-29 2007-11-27 7.535 9,677,650 -50,087 11.20% 72,919,798
2007-11-28 2007-11-26 8.200 9,727,737 -216,593 11.26% 79,764,597
2007-11-27 2007-11-23 8.865 9,944,330 +221,195 11.51% 88,151,996
2007-11-26 2007-11-22 11.081 9,723,135 -5,685 11.26% 107,739,002
2007-11-23 2007-11-21 11.081 9,728,820 +76,890 11.26% 107,801,996
2007-11-22 2007-11-20 11.228 9,651,930 -12,725 11.17% 108,376,002
2007-11-21 2007-11-19 11.228 9,664,655 -98,008 11.19% 108,518,884
2007-11-20 2007-11-16 11.155 9,762,663 +150,261 11.30% 108,898,180
2007-11-19 2007-11-15 11.302 9,612,402 +36,821 11.13% 108,642,245
2007-11-14 2007-11-12 11.672 9,575,581 +277,510 11.09% 111,762,883
2007-11-13 2007-11-09 11.672 9,298,071 +8,122 10.76% 108,523,882
2007-11-12 2007-11-08 11.450 9,289,949 -31,135 10.76% 106,370,305
2007-11-09 2007-11-07 11.672 9,321,084 -79,056 10.79% 108,792,482
2007-11-08 2007-11-06 11.376 9,400,140 -32,760 10.88% 106,937,596
2007-11-07 2007-11-05 11.450 9,432,900 -40,611 10.92% 108,007,099
2007-11-05 2007-11-01 11.524 9,473,511 -40,611 10.97% 109,171,917
2007-11-02 2007-10-31 11.524 9,514,122 -27,075 11.01% 109,639,915
2007-11-01 2007-10-30 11.598 9,541,197 -88,532 11.05% 110,656,745
2007-10-31 2007-10-29 11.672 9,629,729 -134,829 11.15% 112,394,880
2007-10-30 2007-10-26 11.081 9,764,558 -81,764 11.30% 108,197,998
2007-10-29 2007-10-25 11.081 9,846,322 -81,223 11.40% 109,103,999
2007-10-26 2007-10-24 11.155 9,927,545 -67,685 11.49% 110,737,365
2007-10-25 2007-10-23 11.081 9,995,230 +23,825 11.57% 110,754,001
2007-10-24 2007-10-22 11.155 9,971,405 -6,227 11.54% 111,226,604
2007-10-23 2007-10-18 10.711 9,977,632 -14,890 11.55% 106,873,703
2007-10-22 2007-10-17 10.785 9,992,522 +24,366 11.57% 107,771,355
2007-10-15 2007-10-11 11.081 9,968,156 -67,685 11.54% 110,454,003
2007-10-12 2007-10-10 10.933 10,035,841 -57,668 11.62% 109,721,279
2007-10-10 2007-10-08 11.081 10,093,509 -95,301 11.69% 111,843,000
2007-10-09 2007-10-05 11.081 10,188,810 +55,231 11.80% 112,899,001
2007-10-08 2007-10-04 10.490 10,133,579 -167,047 11.73% 106,298,363
2007-10-04 2007-10-02 9.382 10,300,626 -81,223 11.93% 96,636,839
2007-09-21 2007-09-19 10.046 10,381,849 -13,537 12.10% 104,301,125
2007-09-20 2007-09-18 10.120 10,395,386 -54,689 12.11% 105,205,044
2007-09-18 2007-09-14 10.046 10,450,075 -100,445 12.18% 104,986,556
2007-09-10 2007-09-06 10.046 10,550,520 +40,340 12.30% 105,995,676
2007-08-22 2007-08-20 9.234 10,510,180 +12,996 12.25% 97,050,000
2007-08-20 2007-08-16 9.677 10,497,184 +51,440 12.23% 101,582,636
2007-08-17 2007-08-15 10.342 10,445,744 +40,612 12.17% 108,029,605
2007-08-14 2007-08-10 11.007 10,405,132 +28,157 12.13% 114,527,357
2007-08-10 2007-08-08 10.637 10,376,975 +13,537 12.09% 110,384,638
2007-08-09 2007-08-07 10.785 10,363,438 +40,611 12.08% 111,771,759
2007-08-08 2007-08-06 11.007 10,322,827 +15,974 12.03% 113,621,441
2007-08-06 2007-08-02 11.007 10,306,853 +12,183 12.01% 113,445,618
2007-08-03 2007-08-01 11.598 10,294,670 +14,349 12.00% 119,395,362
2007-08-02 2007-07-31 11.967 10,280,321 -27,074 11.98% 123,026,046
2007-07-27 2007-07-25 13.420 10,307,395 +265,048 12.02% 138,328,359
2007-07-26 2007-07-24 12.738 10,042,347 +36,137 12.02% 127,918,555
2007-07-25 2007-07-23 13.344 10,006,210 +4,221 11.97% 133,527,685
2007-07-24 2007-07-20 13.648 10,001,989 +39,303 11.97% 136,504,798
2007-07-23 2007-07-19 13.648 9,962,686 +39,567 11.92% 135,968,400
2007-07-20 2007-07-18 13.799 9,923,119 +27,433 11.87% 136,933,159
2007-07-19 2007-07-17 14.103 9,895,686 +39,567 11.84% 139,555,800
2007-07-18 2007-07-16 14.254 9,856,119 +39,567 11.79% 140,492,399
2007-07-17 2007-07-13 14.254 9,816,552 +1,055 11.75% 139,928,398
2007-07-16 2007-07-12 14.027 9,815,497 +39,567 11.75% 137,680,699
2007-07-13 2007-07-11 13.951 9,775,930 +68,319 11.70% 136,384,478
2007-07-09 2007-07-05 14.406 9,707,611 +35,610 11.62% 139,847,596
2007-07-06 2007-07-04 14.406 9,672,001 +46,689 11.57% 139,334,600
2007-07-05 2007-07-03 15.088 9,625,312 +93,905 11.52% 145,230,199
2007-07-04 2007-06-29 14.633 9,531,407 +60,933 11.41% 139,477,246
2007-07-03 2007-06-28 15.013 9,470,474 +31,126 11.33% 142,175,887
2007-06-29 2007-06-27 15.088 9,439,348 +131,890 11.38% 142,424,307
2007-06-26 2007-06-22 16.301 9,307,458 11.22% 151,725,503

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top