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: HSBC BROKING SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 24.380 710,000 +0 0.12% 17,309,800
2025-10-13 2025-10-09 24.660 710,000 +0 0.12% 17,508,600
2025-10-10 2025-10-08 24.560 710,000 +0 0.12% 17,437,600
2025-10-09 2025-10-06 24.740 710,000 +0 0.12% 17,565,400
2025-10-08 2025-10-03 24.540 710,000 +0 0.12% 17,423,400
2025-10-06 2025-10-02 24.680 710,000 +0 0.12% 17,522,800
2025-10-03 2025-09-30 24.900 710,000 -200,000 0.12% 17,679,000
2025-09-25 2025-09-23 26.180 910,000 -300,000 0.15% 23,823,800
2025-09-24 2025-09-22 26.760 1,210,000 -300,000 0.21% 32,379,600
2025-09-15 2025-09-11 27.400 1,510,000 -3,000 0.26% 41,374,000
2025-08-26 2025-08-22 25.757 1,513,000 +32,736 0.26% 38,970,792
2025-08-12 2025-08-08 23.284 1,480,264 -201,543 0.26% 34,466,141
2025-06-17 2025-06-13 21.822 1,681,807 -366,886 0.29% 36,700,653
2025-01-13 2025-01-09 14.310 2,048,693 -29,351 0.36% 29,315,998
2024-12-11 2024-12-09 16.140 2,078,044 +195,673 0.36% 33,539,277
2024-12-10 2024-12-06 15.864 1,882,371 +256,624 0.33% 29,862,153
2024-12-09 2024-12-05 15.694 1,625,747 +377,203 0.29% 25,515,200
2024-12-03 2024-11-29 15.546 1,248,544 +41,493 0.23% 19,409,847
2024-12-02 2024-11-28 15.546 1,207,051 +188,602 0.22% 18,764,798
2024-08-21 2024-08-19 16.510 1,018,449 +188,601 0.18% 16,814,215
2024-08-20 2024-08-16 16.332 829,848 -13,993 0.15% 13,553,363
2024-07-18 2024-07-16 16.931 843,841 +270,751 0.16% 14,286,802
2024-07-05 2024-07-03 17.839 573,090 +90,251 0.11% 10,223,503
2024-07-04 2024-07-02 17.994 482,839 +90,250 0.09% 8,688,392
2024-04-23 2024-04-19 19.892 392,589 +196,746 0.07% 7,809,493
2024-04-22 2024-04-18 20.514 195,843 +358 0.04% 4,017,508
2024-01-22 2024-01-18 23.589 195,485 +5,405 0.04% 4,611,254
2023-12-12 2023-12-08 25.202 190,080 +6,307 0.04% 4,790,401
2023-10-24 2023-10-19 23.537 183,773 -3,484 0.04% 4,325,502
2023-10-11 2023-10-09 24.226 187,257 +1,742 0.04% 4,536,506
2023-10-10 2023-10-06 24.685 185,515 +1,742 0.04% 4,579,504
2023-08-22 2023-08-18 23.352 183,773 +5,232 0.04% 4,291,533
2023-07-03 2023-06-29 24.286 178,541 -3,385 0.04% 4,336,043
2023-06-30 2023-06-28 23.258 181,926 +3,385 0.04% 4,231,201
2023-06-19 2023-06-15 28.363 178,541 -8,462 0.04% 5,063,992
2023-06-13 2023-06-09 27.477 187,003 -4,231 0.04% 5,138,251
2023-04-20 2023-04-18 31.081 191,234 +2,539 0.04% 5,943,806
2023-04-18 2023-04-14 31.081 188,695 -2,539 0.04% 5,864,891
2023-04-11 2023-04-04 31.200 191,234 -2,538 0.04% 5,966,406
2023-03-09 2023-03-07 31.672 193,772 +2,538 0.04% 6,137,190
2023-03-08 2023-03-06 31.672 191,234 -2,538 0.04% 6,056,806
2023-02-08 2023-02-06 31.081 193,772 +846 0.04% 6,022,691
2023-02-07 2023-02-03 31.672 192,926 +1,692 0.04% 6,110,396
2023-02-03 2023-02-01 32.086 191,234 -2,538 0.04% 6,135,906
2023-02-01 2023-01-30 31.436 193,772 +2,538 0.04% 6,091,391
2022-12-21 2022-12-19 27.181 191,234 +25,385 0.04% 5,198,005
2022-12-09 2022-12-07 24.660 165,849 +4,505 0.03% 4,089,889
2022-12-07 2022-12-05 23.761 161,344 -16,464 0.03% 3,833,754
2022-11-15 2022-11-11 21.891 177,808 +100,429 0.04% 3,892,321
2022-08-22 2022-08-18 24.976 77,379 +2,106 0.02% 1,932,611
2022-06-07 2022-06-02 22.279 75,273 +8,008 0.02% 1,676,971
2022-06-02 2022-05-31 22.728 67,265 +4,004 0.01% 1,528,804
2022-04-22 2022-04-20 22.928 63,261 +8,008 0.01% 1,450,441
2022-03-10 2022-03-08 24.052 55,253 +4,004 0.01% 1,328,934
2022-01-18 2022-01-14 25.913 51,249 -8,008 0.01% 1,327,990
2022-01-11 2022-01-07 24.227 59,257 +8,008 0.01% 1,435,598
2021-12-10 2021-12-08 29.604 51,249 +1,202 0.01% 1,517,173
2021-08-30 2021-08-26 27.110 50,047 +11,729 0.01% 1,356,790
2021-08-27 2021-08-25 27.622 38,318 -2,345 0.01% 1,058,413
2021-08-26 2021-08-24 27.750 40,663 -3,128 0.01% 1,128,387
2021-08-25 2021-08-23 27.622 43,791 -3,128 0.01% 1,209,588
2021-08-23 2021-08-19 30.911 46,919 +2,080 0.01% 1,450,303
2021-07-15 2021-07-13 35.460 44,839 +748 0.01% 1,590,010
2021-07-05 2021-06-30 35.862 44,091 +5,231 0.01% 1,581,185
2021-07-02 2021-06-29 36.129 38,860 +2,989 0.01% 1,403,992
2021-06-30 2021-06-28 36.330 35,871 +2,989 0.01% 1,303,201
2021-06-10 2021-06-08 29.573 32,882 -747 0.01% 972,408
2021-04-21 2021-04-19 28.034 33,629 +14,199 0.01% 942,749
2021-04-15 2021-04-13 28.904 19,430 +747 0.00% 561,597
2020-12-29 2020-12-24 24.969 18,683 +748 0.00% 466,505
2020-12-28 2020-12-22 24.996 17,935 +1,494 0.00% 448,308
2020-12-09 2020-12-07 26.808 16,441 +422 0.00% 440,757
2020-08-24 2020-08-20 24.991 16,019 +455 0.00% 400,323
2020-06-16 2020-06-12 21.909 15,564 -1,415 0.00% 340,993
2020-06-11 2020-06-09 23.294 16,979 -17,687 0.00% 395,514
2020-06-09 2020-06-05 21.485 34,666 -14,149 0.01% 744,801
2020-06-03 2020-06-01 19.337 48,815 +1,415 0.01% 943,914
2020-06-01 2020-05-28 18.969 47,400 +14,149 0.01% 899,133
2020-05-26 2020-05-22 19.987 33,251 +7,075 0.01% 664,580
2019-12-11 2019-12-09 29.694 26,176 +632 0.01% 777,265
2019-12-02 2019-11-28 31.287 25,544 -8,285 0.01% 799,198
2019-11-08 2019-11-06 32.229 33,829 -2,071 0.01% 1,090,263
2019-10-31 2019-10-29 30.418 35,900 +2,071 0.01% 1,092,008
2019-08-26 2019-08-22 29.924 33,829 +998 0.01% 1,012,308
2019-05-23 2019-05-21 37.461 32,831 +3,350 0.01% 1,229,892
2019-05-22 2019-05-20 38.133 29,481 +3,350 0.01% 1,124,197
2019-05-21 2019-05-17 38.655 26,131 +1,340 0.01% 1,010,101
2019-04-18 2019-04-16 42.386 24,791 -2,680 0.01% 1,050,804
2019-01-17 2019-01-15 32.760 27,471 -670 0.01% 899,950
2018-12-11 2018-12-07 35.864 28,141 +679 0.01% 1,009,245
2018-11-05 2018-11-01 40.070 27,462 -1,308 0.01% 1,100,392
2018-10-18 2018-10-15 37.317 28,770 -1,962 0.01% 1,073,603
2018-08-31 2018-08-29 43.817 30,732 +1,962 0.01% 1,346,572
2018-08-17 2018-08-15 41.888 28,770 +566 0.01% 1,205,118
2018-06-05 2018-06-01 55.227 28,204 -1,282 0.01% 1,557,612
2018-06-04 2018-05-31 55.773 29,486 -1,282 0.01% 1,644,513
2018-05-18 2018-05-16 52.575 30,768 -1,282 0.01% 1,617,612
2018-05-17 2018-05-15 51.794 32,050 -1,923 0.01% 1,660,013
2018-05-14 2018-05-10 52.731 33,973 +1,282 0.01% 1,791,414
2018-05-10 2018-05-08 53.823 32,691 +3,205 0.01% 1,759,513
2018-04-04 2018-03-29 44.462 29,486 -52,561 0.01% 1,311,010
2018-03-21 2018-03-19 44.774 82,047 -47,434 0.02% 3,673,583
2018-03-19 2018-03-15 42.980 129,481 -6,410 0.03% 5,565,100
2018-03-12 2018-03-08 42.668 135,891 -3,205 0.04% 5,798,202
2018-03-02 2018-02-28 42.122 139,096 -1,923 0.04% 5,859,003
2018-02-08 2018-02-06 40.406 141,019 -12,820 0.04% 5,698,003
2018-02-06 2018-02-02 43.526 153,839 +38,460 0.04% 6,696,008
2018-02-05 2018-02-01 43.682 115,379 +3,846 0.03% 5,039,995
2018-01-31 2018-01-29 43.760 111,533 +3,205 0.03% 4,880,694
2018-01-30 2018-01-26 43.136 108,328 +57,689 0.03% 4,672,843
2018-01-24 2018-01-22 44.384 50,639 +12,820 0.01% 2,247,567
2018-01-23 2018-01-19 43.916 37,819 +1,923 0.01% 1,660,863
2018-01-22 2018-01-18 44.930 35,896 +6,410 0.01% 1,612,812
2018-01-17 2018-01-15 49.766 29,486 -19,230 0.01% 1,467,411
2018-01-16 2018-01-12 50.234 48,716 -33,972 0.01% 2,447,219
2017-12-12 2017-12-08 54.535 82,688 +1,316 0.02% 4,509,365
2017-12-08 2017-12-06 53.108 81,372 -631 0.02% 4,321,497
2017-11-30 2017-11-28 56.437 82,003 -5,677 0.02% 4,628,009
2017-11-29 2017-11-27 54.852 87,680 -1,892 0.02% 4,809,402
2017-11-28 2017-11-24 53.108 89,572 +18,923 0.02% 4,756,982
2017-11-27 2017-11-23 51.760 70,649 -1,261 0.02% 3,656,820
2017-11-20 2017-11-16 51.047 71,910 +2,523 0.02% 3,670,790
2017-11-17 2017-11-15 50.809 69,387 +3,154 0.02% 3,525,499
2017-11-01 2017-10-30 51.047 66,233 -7,570 0.02% 3,380,997
2017-10-12 2017-10-10 50.730 73,803 +1,893 0.02% 3,744,022
2017-10-11 2017-10-09 49.937 71,910 +1,892 0.02% 3,590,991
2017-10-06 2017-10-03 49.382 70,018 +3,785 0.02% 3,457,659
2017-09-28 2017-09-26 49.145 66,233 -3,785 0.02% 3,254,997
2017-09-14 2017-09-12 44.547 70,018 +1,893 0.02% 3,119,108
2017-09-13 2017-09-11 44.468 68,125 +1,892 0.02% 3,029,380
2017-08-30 2017-08-28 44.019 66,233 +1,352 0.02% 2,915,497
2017-08-25 2017-08-22 46.042 64,881 -3,090 0.02% 2,987,233
2017-07-24 2017-07-20 48.550 67,971 -4,325 0.02% 3,300,002
2017-07-11 2017-07-07 46.932 72,296 -4,326 0.02% 3,392,982
2017-06-21 2017-06-19 41.349 76,622 +4,326 0.02% 3,168,208
2017-04-28 2017-04-26 46.123 72,296 -9,269 0.02% 3,334,482
2017-04-27 2017-04-25 44.909 81,565 -2,472 0.02% 3,662,993
2017-04-19 2017-04-13 44.666 84,037 -12,358 0.02% 3,753,608
2017-03-16 2017-03-14 39.649 96,395 -7,415 0.03% 3,821,993
2017-03-07 2017-03-03 35.361 103,810 -4,326 0.03% 3,670,793
2017-02-14 2017-02-10 37.465 108,136 -6,179 0.03% 4,051,264
2017-02-10 2017-02-08 39.002 114,315 -3,089 0.03% 4,458,508
2017-02-09 2017-02-07 39.164 117,404 +12,358 0.03% 4,597,985
2017-01-24 2017-01-20 37.222 105,046 +2,472 0.03% 3,909,999
2017-01-20 2017-01-18 36.736 102,574 -1,236 0.03% 3,768,187
2017-01-18 2017-01-16 36.494 103,810 +6,179 0.03% 3,788,393
2017-01-13 2017-01-11 36.413 97,631 -6,179 0.03% 3,554,999
2016-12-07 2016-12-05 36.106 103,810 +2,607 0.03% 3,748,124
2016-11-29 2016-11-25 37.434 101,203 +6,024 0.03% 3,788,397
2016-11-11 2016-11-09 38.098 95,179 -5,422 0.03% 3,626,096
2016-11-10 2016-11-08 39.343 100,601 -10,843 0.03% 3,957,912
2016-11-09 2016-11-07 39.592 111,444 -28,915 0.03% 4,412,255
2016-11-02 2016-10-31 37.766 140,359 -6,024 0.04% 5,300,748
2016-10-27 2016-10-25 36.023 146,383 -3,012 0.04% 5,273,099
2016-08-19 2016-08-17 32.710 149,395 +4,280 0.04% 4,886,702
2016-07-19 2016-07-15 32.471 145,115 +11,702 0.04% 4,711,984
2016-06-07 2016-06-03 32.402 133,413 -585 0.04% 4,322,892
2016-04-12 2016-04-08 29.600 133,998 -8,777 0.04% 3,966,287
2016-04-11 2016-04-07 30.557 142,775 +2,926 0.04% 4,362,722
2016-03-09 2016-03-07 29.224 139,849 +5,851 0.04% 4,086,894
2016-01-15 2016-01-13 23.516 133,998 -2,340 0.04% 3,151,045
2015-12-16 2015-12-14 27.754 136,338 -5,852 0.04% 3,783,910
2015-12-15 2015-12-11 27.925 142,190 -11,703 0.04% 3,970,626
2015-12-14 2015-12-10 27.241 153,893 -5,851 0.04% 4,192,230
2015-12-09 2015-12-07 30.438 159,744 +9,085 0.05% 4,862,363
2015-12-04 2015-12-02 30.227 150,659 +11,327 0.05% 4,553,909
2015-11-26 2015-11-24 31.533 139,332 +11,328 0.04% 4,393,573
2015-09-29 2015-09-24 34.570 128,004 -16,991 0.04% 4,425,087
2015-09-18 2015-09-16 34.888 144,995 +5,663 0.04% 5,058,544
2015-09-15 2015-09-11 34.181 139,332 +5,664 0.04% 4,762,574
2015-09-11 2015-09-09 33.263 133,668 +11,328 0.04% 4,446,250
2015-08-21 2015-08-19 39.223 122,340 +3,115 0.04% 4,798,589
2015-08-11 2015-08-07 40.945 119,225 -1,104 0.04% 4,881,609
2015-07-10 2015-07-08 39.223 120,329 -46,917 0.04% 4,719,711
2015-07-08 2015-07-06 41.035 167,246 -5,520 0.05% 6,862,955
2015-07-02 2015-06-29 40.763 172,766 +24,287 0.05% 7,042,519
2015-06-30 2015-06-26 40.945 148,479 -552 0.05% 6,079,399
2015-06-24 2015-06-22 40.220 149,031 +41,398 0.05% 5,994,001
2015-06-18 2015-06-16 38.227 107,633 +1,103 0.03% 4,114,481
2015-06-15 2015-06-11 38.046 106,530 +1,656 0.03% 4,053,017
2015-06-05 2015-06-03 42.303 104,874 -16,559 0.03% 4,436,515
2015-05-28 2015-05-26 45.746 121,433 -2,208 0.04% 5,555,016
2015-05-08 2015-05-06 41.488 123,641 +1,656 0.04% 5,129,620
2015-05-07 2015-05-05 42.394 121,985 -2,207 0.04% 5,171,416
2015-04-23 2015-04-21 41.035 124,192 +1,655 0.04% 5,096,230
2015-04-20 2015-04-16 43.300 122,537 +552 0.04% 5,305,818
2015-04-16 2015-04-14 42.937 121,985 +552 0.04% 5,237,716
2015-04-14 2015-04-10 43.300 121,433 -2,208 0.04% 5,258,015
2015-04-13 2015-04-09 42.937 123,641 +5,520 0.04% 5,308,821
2015-04-10 2015-04-08 42.847 118,121 -13,799 0.04% 5,061,106
2015-04-09 2015-04-02 41.941 131,920 -5,520 0.04% 5,532,849
2015-04-08 2015-04-01 39.767 137,440 +552 0.04% 5,465,563
2015-04-01 2015-03-30 38.499 136,888 +552 0.04% 5,270,011
2015-03-31 2015-03-27 38.499 136,336 +11,040 0.04% 5,248,760
2015-03-25 2015-03-23 38.136 125,296 +5,519 0.04% 4,778,334
2015-03-23 2015-03-19 38.861 119,777 -8,279 0.04% 4,654,660
2015-03-20 2015-03-18 37.140 128,056 +2,760 0.04% 4,755,991
2015-03-19 2015-03-17 37.502 125,296 +12,695 0.04% 4,698,884
2015-03-18 2015-03-16 38.499 112,601 +4,968 0.03% 4,334,993
2015-03-16 2015-03-12 40.582 107,633 -2,760 0.03% 4,367,980
2015-03-13 2015-03-11 40.763 110,393 +2,760 0.03% 4,499,987
2015-03-12 2015-03-10 41.216 107,633 +10,487 0.03% 4,436,230
2015-03-10 2015-03-06 42.575 97,146 +2,208 0.03% 4,135,995
2015-03-09 2015-03-05 42.122 94,938 +6,623 0.03% 3,998,989
2015-03-06 2015-03-04 44.024 88,315 +1,656 0.03% 3,888,015
2015-03-02 2015-02-26 48.735 86,659 -3,864 0.03% 4,223,312
2015-02-24 2015-02-18 51.815 90,523 +2,760 0.03% 4,690,425
2015-02-23 2015-02-16 50.728 87,763 +3,864 0.03% 4,452,016
2015-02-17 2015-02-13 50.909 83,899 +2,208 0.03% 4,271,204
2015-02-16 2015-02-12 50.547 81,691 -1,104 0.03% 4,129,197
2015-02-13 2015-02-11 51.090 82,795 -2,760 0.03% 4,230,001
2015-02-12 2015-02-10 50.999 85,555 +2,760 0.03% 4,363,259
2015-02-09 2015-02-05 52.811 82,795 -2,760 0.03% 4,372,501
2015-02-05 2015-02-03 51.543 85,555 +2,760 0.03% 4,409,759
2015-02-04 2015-02-02 52.811 82,795 -9,935 0.03% 4,372,501
2015-02-02 2015-01-29 52.449 92,730 -11,040 0.03% 4,863,580
2015-01-27 2015-01-23 51.090 103,770 -1,656 0.03% 5,301,614
2015-01-12 2015-01-08 54.713 105,426 -1,656 0.03% 5,768,221
2015-01-09 2015-01-07 55.529 107,082 -1,655 0.03% 5,946,127
2015-01-06 2015-01-02 53.808 108,737 +3,311 0.03% 5,850,877
2015-01-05 2014-12-31 52.811 105,426 -24,286 0.03% 5,567,670
2015-01-02 2014-12-29 49.912 129,712 -2,208 0.04% 6,474,242
2014-12-19 2014-12-17 49.822 131,920 -4,968 0.04% 6,572,499
2014-12-18 2014-12-16 48.644 136,888 +19,871 0.04% 6,658,814
2014-12-12 2014-12-10 46.923 117,017 +4,968 0.04% 5,490,804
2014-12-11 2014-12-09 48.554 112,049 -1,656 0.03% 5,440,389
2014-12-09 2014-12-05 49.748 113,705 +2,316 0.03% 5,656,622
2014-12-08 2014-12-04 48.824 111,389 -2,163 0.03% 5,438,405
2014-12-03 2014-12-01 46.697 113,552 +18,385 0.04% 5,302,510
2014-12-02 2014-11-28 47.159 95,167 -4,867 0.03% 4,487,990
2014-12-01 2014-11-27 47.344 100,034 -17,844 0.03% 4,736,013
2014-11-28 2014-11-26 42.906 117,878 -5,407 0.04% 5,057,618
2014-11-24 2014-11-20 43.368 123,285 -5,407 0.04% 5,346,608
2014-11-21 2014-11-19 43.553 128,692 +5,407 0.04% 5,604,899
2014-11-13 2014-11-11 44.570 123,285 -5,407 0.04% 5,494,809
2014-11-12 2014-11-10 42.258 128,692 -27,036 0.04% 5,438,299
2014-11-06 2014-11-04 41.426 155,728 +1,081 0.05% 6,451,193
2014-11-05 2014-11-03 42.073 154,647 -2,703 0.05% 6,506,511
2014-10-21 2014-10-17 40.686 157,350 -1,082 0.05% 6,401,986
2014-10-20 2014-10-16 42.536 158,432 +1,622 0.05% 6,739,009
2014-10-16 2014-10-14 41.426 156,810 -1,081 0.05% 6,496,016
2014-10-13 2014-10-09 41.981 157,891 -2,704 0.05% 6,628,397
2014-10-10 2014-10-08 41.426 160,595 +2,704 0.05% 6,652,813
2014-10-09 2014-10-07 42.258 157,891 -5,407 0.05% 6,672,197
2014-10-03 2014-09-29 40.131 163,298 +4,866 0.05% 6,553,388
2014-09-30 2014-09-26 42.166 158,432 +16,222 0.05% 6,680,409
2014-09-19 2014-09-17 43.645 142,210 -10,815 0.04% 6,206,795
2014-09-17 2014-09-15 43.738 153,025 +2,704 0.05% 6,692,969
2014-09-16 2014-09-12 44.293 150,321 +8,111 0.05% 6,658,102
2014-09-08 2014-09-04 45.865 142,210 -6,489 0.04% 6,522,395
2014-09-05 2014-09-03 45.032 148,699 -8,111 0.05% 6,696,260
2014-09-01 2014-08-28 43.090 156,810 -5,407 0.05% 6,757,016
2014-08-29 2014-08-27 43.923 162,217 -5,407 0.05% 7,125,007
2014-08-26 2014-08-22 45.957 167,624 +5,407 0.05% 7,703,496
2014-08-22 2014-08-20 48.180 162,217 +6,695 0.05% 7,815,549
2014-08-20 2014-08-18 47.990 155,522 +1,054 0.05% 7,463,487
2014-08-18 2014-08-14 48.180 154,468 -10,544 0.05% 7,442,205
2014-08-15 2014-08-13 47.231 165,012 +3,691 0.05% 7,793,711
2014-08-14 2014-08-12 47.516 161,321 +1,581 0.05% 7,665,280
2014-08-12 2014-08-08 46.472 159,740 -5,272 0.05% 7,423,508
2014-08-06 2014-08-04 47.231 165,012 +5,272 0.05% 7,793,711
2014-07-31 2014-07-29 45.429 159,740 +4,218 0.05% 7,256,858
2014-07-22 2014-07-18 45.239 155,522 +3,690 0.05% 7,035,737
2014-07-15 2014-07-11 44.481 151,832 -1,582 0.05% 6,753,604
2014-07-08 2014-07-04 44.765 153,414 +5,272 0.05% 6,867,622
2014-07-04 2014-07-02 45.334 148,142 -1,054 0.05% 6,715,920
2014-07-02 2014-06-27 43.912 149,196 +527 0.05% 6,551,452
2014-06-30 2014-06-26 43.817 148,669 -4,217 0.05% 6,514,211
2014-06-26 2014-06-24 42.774 152,886 -12,653 0.05% 6,539,487
2014-06-25 2014-06-23 40.592 165,539 +5,272 0.05% 6,719,601
2014-06-09 2014-06-05 37.292 160,267 -2,636 0.05% 5,976,639
2014-06-06 2014-06-04 37.368 162,903 -3,690 0.05% 6,087,300
2014-06-04 2014-05-30 37.178 166,593 +2,636 0.05% 6,193,587
2014-06-03 2014-05-29 37.368 163,957 +527 0.05% 6,126,686
2014-05-29 2014-05-27 37.899 163,430 -527 0.05% 6,193,793
2014-05-28 2014-05-26 38.126 163,957 +527 0.05% 6,251,085
2014-05-27 2014-05-23 38.695 163,430 -2,636 0.05% 6,323,993
2014-05-23 2014-05-21 37.785 166,066 +5,272 0.05% 6,274,794
2014-05-15 2014-05-13 38.695 160,794 +10,544 0.05% 6,221,992
2014-05-09 2014-05-07 39.644 150,250 -2,636 0.05% 5,956,487
2014-05-07 2014-05-02 40.782 152,886 +2,108 0.05% 6,234,988
2014-04-30 2014-04-28 41.730 150,778 -4,744 0.05% 6,292,020
2014-04-28 2014-04-24 41.066 155,522 +2,636 0.05% 6,386,739
2014-04-25 2014-04-23 41.541 152,886 +2,636 0.05% 6,350,987
2014-04-22 2014-04-16 42.394 150,250 +2,636 0.05% 6,369,736
2014-04-14 2014-04-10 46.662 147,614 +2,636 0.05% 6,887,983
2014-04-04 2014-04-02 47.326 144,978 -2,636 0.05% 6,861,231
2014-04-02 2014-03-31 46.472 147,614 +2,636 0.05% 6,859,983
2014-03-28 2014-03-26 48.938 144,978 -6,327 0.05% 7,094,981
2014-03-25 2014-03-21 49.128 151,305 -2,636 0.05% 7,433,314
2014-03-24 2014-03-20 47.895 153,941 -2,108 0.05% 7,373,015
2014-03-20 2014-03-18 46.093 156,049 +2,635 0.05% 7,192,778
2014-03-14 2014-03-12 48.369 153,414 +1,055 0.05% 7,420,524
2014-03-10 2014-03-06 50.456 152,359 +1,054 0.05% 7,687,394
2014-02-18 2014-02-14 51.878 151,305 -26,359 0.05% 7,849,464
2014-02-14 2014-02-12 51.499 177,664 +1,054 0.06% 9,149,528
2014-02-12 2014-02-10 51.784 176,610 +6,326 0.06% 9,145,498
2014-02-11 2014-02-07 51.784 170,284 -10,544 0.05% 8,817,915
2014-02-04 2014-01-28 49.602 180,828 +26,360 0.06% 8,969,470
2014-01-24 2014-01-22 49.982 154,468 -1,054 0.05% 7,720,556
2014-01-23 2014-01-21 51.499 155,522 -2,636 0.05% 8,009,236
2014-01-22 2014-01-20 51.215 158,158 +1,054 0.05% 8,099,987
2014-01-21 2014-01-17 52.163 157,104 -20,560 0.05% 8,195,007
2014-01-20 2014-01-16 51.689 177,664 +1,054 0.06% 9,183,228
2014-01-16 2014-01-14 52.447 176,610 -21,088 0.06% 9,262,748
2014-01-15 2014-01-13 53.396 197,698 -42,703 0.06% 10,556,260
2014-01-14 2014-01-10 57.000 240,401 -6,853 0.08% 13,702,826
2014-01-13 2014-01-09 63.828 247,254 -3,690 0.08% 15,781,846
2014-01-10 2014-01-08 62.596 250,944 -23,724 0.08% 15,707,974
2014-01-09 2014-01-07 59.181 274,668 -11,598 0.09% 16,255,191
2014-01-07 2014-01-03 55.482 286,266 +527 0.09% 15,882,726
2014-01-03 2013-12-31 55.957 285,739 -2,109 0.09% 15,988,987
2014-01-02 2013-12-27 55.957 287,848 -2,109 0.09% 16,106,999
2013-12-27 2013-12-20 54.913 289,957 -1,581 0.09% 15,922,512
2013-12-19 2013-12-17 54.724 291,538 -3,691 0.09% 15,954,030
2013-12-13 2013-12-11 52.637 295,229 -7,908 0.10% 15,540,014
2013-12-12 2013-12-10 53.017 303,137 -3,163 0.10% 16,071,269
2013-12-11 2013-12-09 55.851 306,300 -5,272 0.10% 17,107,027
2013-12-10 2013-12-06 55.463 311,572 +9,394 0.10% 17,280,627
2013-12-06 2013-12-04 55.657 302,178 +2,579 0.10% 16,818,211
2013-12-04 2013-12-02 56.432 299,599 +36,611 0.10% 16,907,072
2013-12-03 2013-11-29 55.560 262,988 +6,188 0.09% 14,611,527
2013-12-02 2013-11-28 57.596 256,800 +53,114 0.08% 14,790,625
2013-11-27 2013-11-25 60.117 203,686 +2,062 0.07% 12,244,976
2013-11-25 2013-11-21 57.984 201,624 +6,704 0.07% 11,690,914
2013-11-22 2013-11-20 58.178 194,920 +26,814 0.06% 11,339,991
2013-11-20 2013-11-18 58.081 168,106 -16,501 0.06% 9,763,715
2013-11-19 2013-11-15 58.081 184,607 -5,672 0.06% 10,722,105
2013-11-15 2013-11-13 51.972 190,279 +515 0.06% 9,889,190
2013-11-07 2013-11-05 53.523 189,764 +1,032 0.06% 10,156,825
2013-11-05 2013-11-01 54.299 188,732 -5,157 0.06% 10,247,988
2013-10-28 2013-10-24 52.360 193,889 +1,031 0.06% 10,152,009
2013-10-25 2013-10-23 53.426 192,858 +1,032 0.06% 10,303,726
2013-10-23 2013-10-21 53.136 191,826 +12,376 0.06% 10,192,790
2013-10-22 2013-10-18 54.299 179,450 -2,579 0.06% 9,743,984
2013-10-21 2013-10-17 51.681 182,029 +516 0.06% 9,407,470
2013-10-17 2013-10-15 49.354 181,513 -20,626 0.06% 8,958,403
2013-10-16 2013-10-11 49.160 202,139 -5,157 0.07% 9,937,179
2013-10-04 2013-10-02 47.027 207,296 -2,578 0.07% 9,748,498
2013-10-02 2013-09-27 47.706 209,874 +23,204 0.07% 10,012,183
2013-09-26 2013-09-24 47.803 186,670 +5,157 0.06% 8,923,321
2013-09-24 2013-09-19 49.839 181,513 -8,766 0.06% 9,046,403
2013-09-17 2013-09-13 47.512 190,279 +2,062 0.06% 9,040,491
2013-09-13 2013-09-11 48.869 188,217 +1,032 0.06% 9,198,022
2013-09-09 2013-09-05 52.069 187,185 -3,094 0.06% 9,746,538
2013-09-06 2013-09-04 51.099 190,279 -12,376 0.06% 9,723,140
2013-09-03 2013-08-30 51.390 202,655 -7,219 0.07% 10,414,496
2013-09-02 2013-08-29 50.518 209,874 -59,301 0.07% 10,602,332
2013-08-29 2013-08-27 47.027 269,175 +515 0.09% 12,658,479
2013-08-22 2013-08-20 47.591 268,660 +5,373 0.09% 12,785,775
2013-08-20 2013-08-16 48.086 263,287 -1,010 0.09% 12,660,319
2013-08-19 2013-08-15 47.789 264,297 -2,527 0.09% 12,630,436
2013-08-07 2013-08-05 46.206 266,824 -1,516 0.09% 12,328,798
2013-08-05 2013-08-01 44.326 268,340 -50,535 0.09% 11,894,396
2013-07-23 2013-07-19 41.753 318,875 -505 0.11% 13,314,103
2013-07-19 2013-07-17 43.732 319,380 +33,353 0.11% 13,967,188
2013-07-15 2013-07-11 40.467 286,027 -4,548 0.10% 11,574,689
2013-07-12 2013-07-10 39.062 290,575 -2,527 0.10% 11,350,484
2013-07-04 2013-07-02 35.461 293,102 +505 0.10% 10,393,594
2013-07-02 2013-06-27 37.123 292,597 -25,267 0.10% 10,862,047
2013-06-26 2013-06-24 34.471 317,864 -10,107 0.11% 10,957,172
2013-06-25 2013-06-21 35.184 327,971 +17,687 0.11% 11,539,213
2013-06-24 2013-06-20 35.738 310,284 +1,516 0.10% 11,088,840
2013-06-20 2013-06-18 36.727 308,768 -2,021 0.10% 11,340,161
2013-06-17 2013-06-13 34.471 310,789 -506 0.10% 10,713,288
2013-06-14 2013-06-11 35.659 311,295 +1,011 0.10% 11,100,330
2013-06-07 2013-06-05 37.479 310,284 +3,032 0.10% 11,629,160
2013-05-27 2013-05-23 38.785 307,252 +1,516 0.10% 11,916,803
2013-05-23 2013-05-21 39.775 305,736 +18,193 0.10% 12,160,505
2013-05-22 2013-05-20 39.379 287,543 -63,169 0.10% 11,323,087
2013-05-21 2013-05-16 40.368 350,712 +2,021 0.12% 14,157,604
2013-05-08 2013-05-06 43.237 348,691 +5,054 0.12% 15,076,522
2013-05-03 2013-04-30 43.534 343,637 -1,516 0.12% 14,959,999
2013-05-02 2013-04-29 44.029 345,153 +9,096 0.12% 15,196,747
2013-04-26 2013-04-24 43.435 336,057 +1,011 0.11% 14,596,759
2013-04-24 2013-04-22 42.050 335,046 -7,075 0.11% 14,088,746
2013-04-23 2013-04-19 41.457 342,121 +16,171 0.11% 14,183,151
2013-04-22 2013-04-18 40.269 325,950 -4,548 0.11% 13,125,757
2013-04-19 2013-04-17 40.467 330,498 +505 0.11% 13,374,302
2013-04-18 2013-04-16 41.555 329,993 +20,214 0.11% 13,713,016
2013-04-17 2013-04-15 42.941 309,779 -1,010 0.10% 13,302,114
2013-04-10 2013-04-08 44.821 310,789 +50,534 0.10% 13,929,734
2013-04-02 2013-03-27 49.867 260,255 -32,342 0.09% 12,978,025
2013-03-28 2013-03-26 49.273 292,597 +9,096 0.10% 14,417,109
2013-03-26 2013-03-22 49.372 283,501 -1,516 0.10% 13,996,973
2013-03-25 2013-03-21 48.778 285,017 -2,526 0.10% 13,902,620
2013-03-22 2013-03-20 45.513 287,543 -68,222 0.10% 13,086,985
2013-03-20 2013-03-18 45.909 355,765 +31,331 0.12% 16,332,783
2013-03-15 2013-03-13 45.315 324,434 +1,011 0.11% 14,701,810
2013-03-14 2013-03-12 45.612 323,423 -1,011 0.11% 14,751,997
2013-03-13 2013-03-11 47.888 324,434 -5,053 0.11% 15,536,411
2013-03-12 2013-03-08 48.679 329,487 +7,580 0.11% 16,039,188
2013-03-11 2013-03-07 48.382 321,907 -5,054 0.11% 15,574,649
2013-03-04 2013-02-28 50.955 326,961 +3,538 0.11% 16,660,275
2013-02-28 2013-02-26 49.867 323,423 -4,043 0.11% 16,127,996
2013-02-19 2013-02-15 52.241 327,466 +3,538 0.11% 17,107,207
2013-02-14 2013-02-07 50.361 323,928 -20,214 0.11% 16,313,429
2013-02-08 2013-02-06 53.330 344,142 -506 0.12% 18,352,931
2013-02-06 2013-02-04 54.814 344,648 +506 0.12% 18,891,416
2013-01-30 2013-01-28 54.418 344,142 -10,107 0.12% 18,727,480
2013-01-29 2013-01-25 54.022 354,249 -10,107 0.12% 19,137,282
2013-01-22 2013-01-18 58.079 364,356 -2,022 0.12% 21,161,332
2013-01-18 2013-01-16 56.199 366,378 -1,516 0.12% 20,590,017
2013-01-15 2013-01-11 56.496 367,894 -5,559 0.12% 20,784,414
2013-01-09 2013-01-07 57.287 373,453 -9,601 0.13% 21,394,074
2013-01-08 2013-01-04 54.913 383,054 -30,321 0.13% 21,034,489
2013-01-07 2013-01-03 54.220 413,375 +30,321 0.14% 22,413,194
2013-01-04 2013-01-02 50.064 383,054 -14,655 0.13% 19,177,390
2013-01-03 2012-12-31 48.284 397,709 +70,748 0.13% 19,202,785
2013-01-02 2012-12-27 46.898 326,961 +5,054 0.11% 15,333,923
2012-12-28 2012-12-24 46.997 321,907 +10,107 0.11% 15,128,749
2012-12-20 2012-12-18 47.987 311,800 -28,805 0.10% 14,962,247
2012-12-19 2012-12-17 47.789 340,605 -13,644 0.11% 16,277,104
2012-12-18 2012-12-14 47.492 354,249 +35,374 0.12% 16,823,984
2012-12-13 2012-12-11 47.690 318,875 -79,340 0.11% 15,207,103
2012-12-12 2012-12-10 48.058 398,215 +4,043 0.13% 19,137,494
2012-12-11 2012-12-07 46.751 394,172 +7,759 0.13% 18,428,003
2012-12-10 2012-12-06 47.254 386,413 -2,486 0.13% 18,259,511
2012-12-07 2012-12-05 46.751 388,899 -1,990 0.13% 18,181,485
2012-12-06 2012-12-04 46.248 390,889 -497 0.13% 18,078,019
2012-12-05 2012-12-03 46.751 391,386 -20,887 0.13% 18,297,755
2012-12-04 2012-11-30 46.751 412,273 +3,481 0.14% 19,274,246
2012-12-03 2012-11-29 46.550 408,792 -184,006 0.14% 19,029,306
2012-11-29 2012-11-27 41.423 592,798 -1,989 0.20% 24,555,202
2012-11-26 2012-11-22 42.830 594,787 -995 0.20% 25,474,791
2012-11-23 2012-11-21 42.126 595,782 -497 0.20% 25,098,107
2012-11-22 2012-11-20 41.825 596,279 +2,486 0.20% 24,939,194
2012-11-20 2012-11-16 40.518 593,793 -2,486 0.20% 24,059,117
2012-11-19 2012-11-15 40.216 596,279 -2,487 0.20% 23,979,994
2012-11-16 2012-11-14 41.020 598,766 -4,973 0.20% 24,561,611
2012-11-15 2012-11-13 40.518 603,739 -1,989 0.21% 24,462,106
2012-11-13 2012-11-09 41.724 605,728 -14,920 0.21% 25,273,495
2012-11-12 2012-11-08 42.126 620,648 -80,067 0.21% 26,145,620
2012-11-09 2012-11-07 43.634 700,715 +57,191 0.24% 30,575,299
2012-11-08 2012-11-06 41.423 643,524 +17,406 0.22% 26,656,402
2012-11-07 2012-11-05 42.528 626,118 +18,898 0.21% 26,627,851
2012-11-06 2012-11-02 43.936 607,220 +24,866 0.21% 26,678,848
2012-11-05 2012-11-01 40.518 582,354 +5,470 0.20% 23,595,635
2012-11-01 2012-10-30 39.693 576,884 +6,465 0.20% 22,898,403
2012-10-29 2012-10-25 41.624 570,419 +26,358 0.19% 23,742,907
2012-10-26 2012-10-24 42.730 544,061 +994 0.19% 23,247,491
2012-10-25 2012-10-22 42.126 543,067 -11,935 0.19% 22,877,418
2012-10-24 2012-10-19 40.920 555,002 +8,952 0.19% 22,710,595
2012-10-19 2012-10-17 42.428 546,050 +4,973 0.19% 23,167,780
2012-10-18 2012-10-16 41.724 541,077 +497 0.18% 22,575,986
2012-10-17 2012-10-15 42.528 540,580 -4,973 0.18% 22,990,049
2012-10-16 2012-10-12 40.920 545,553 +6,962 0.19% 22,323,944
2012-10-15 2012-10-11 40.719 538,591 +21,385 0.18% 21,930,760
2012-10-12 2012-10-10 41.423 517,206 +17,406 0.18% 21,423,989
2012-10-11 2012-10-09 41.624 499,800 +31,828 0.17% 20,803,488
2012-10-10 2012-10-08 43.433 467,972 +22,379 0.16% 20,325,591
2012-10-09 2012-10-05 47.153 445,593 -8,952 0.15% 21,011,196
2012-10-08 2012-10-04 48.460 454,545 +33,818 0.16% 22,027,413
2012-10-05 2012-10-03 48.762 420,727 +38,293 0.14% 20,515,480
2012-10-04 2012-09-28 51.879 382,434 +1,989 0.13% 19,840,187
2012-10-03 2012-09-27 50.270 380,445 +4,476 0.13% 19,125,000
2012-09-28 2012-09-26 50.471 375,969 +2,486 0.13% 18,975,591
2012-09-25 2012-09-21 49.868 373,483 +1,492 0.13% 18,624,820
2012-09-24 2012-09-20 49.968 371,991 -47,244 0.13% 18,587,817
2012-09-21 2012-09-19 53.588 419,235 +12,930 0.14% 22,465,925
2012-09-20 2012-09-18 52.381 406,305 -26,855 0.14% 21,282,834
2012-09-19 2012-09-17 52.482 433,160 -5,968 0.15% 22,733,087
2012-09-18 2012-09-14 50.773 439,128 -55,699 0.15% 22,295,749
2012-09-17 2012-09-13 45.143 494,827 -8,454 0.17% 22,337,743
2012-09-14 2012-09-12 45.545 503,281 -4,974 0.17% 22,921,778
2012-09-13 2012-09-11 45.645 508,255 -36,304 0.17% 23,199,417
2012-09-12 2012-09-10 45.645 544,559 -37,298 0.19% 24,856,522
2012-09-11 2012-09-07 42.931 581,857 +5,470 0.20% 24,979,498
2012-09-07 2012-09-05 41.020 576,387 -1,492 0.20% 23,643,616
2012-09-05 2012-09-03 42.428 577,879 +6,963 0.20% 24,518,219
2012-09-04 2012-08-31 39.854 570,916 -497 0.19% 22,753,354
2012-09-03 2012-08-30 42.126 571,413 -2,487 0.20% 24,071,530
2012-08-30 2012-08-28 43.534 573,900 +11,935 0.20% 24,984,098
2012-08-29 2012-08-27 43.132 561,965 -1,491 0.19% 24,238,521
2012-08-27 2012-08-23 45.723 563,456 -10,444 0.19% 25,762,649
2012-08-24 2012-08-22 43.262 573,900 -2,102 0.20% 24,828,148
2012-08-23 2012-08-21 42.032 576,002 -976 0.20% 24,210,485
2012-08-22 2012-08-20 41.007 576,978 +1,951 0.20% 23,660,008
2012-08-21 2012-08-17 40.925 575,027 -9,754 0.20% 23,532,844
2012-08-20 2012-08-16 40.187 584,781 -976 0.20% 23,500,384
2012-08-15 2012-08-13 39.982 585,757 -975 0.20% 23,419,506
2012-08-14 2012-08-10 39.490 586,732 -488 0.20% 23,169,769
2012-08-10 2012-08-08 39.038 587,220 -488 0.20% 22,924,159
2012-08-09 2012-08-07 39.736 587,708 +5,365 0.20% 23,352,910
2012-08-08 2012-08-06 38.751 582,343 -5,852 0.20% 22,566,609
2012-08-06 2012-08-02 36.947 588,195 -4,878 0.20% 21,732,103
2012-08-03 2012-08-01 38.956 593,073 -1,951 0.21% 23,104,011
2012-08-02 2012-07-31 38.546 595,024 -12,680 0.21% 22,936,015
2012-08-01 2012-07-30 38.013 607,704 -1,464 0.21% 23,100,824
2012-07-27 2012-07-25 34.036 609,168 -1,951 0.21% 20,733,413
2012-07-20 2012-07-18 33.790 611,119 -487 0.21% 20,649,457
2012-07-19 2012-07-17 34.569 611,606 -4,877 0.21% 21,142,432
2012-07-18 2012-07-16 33.215 616,483 +24,386 0.21% 20,476,784
2012-07-16 2012-07-12 33.872 592,097 +4,877 0.21% 20,055,271
2012-07-12 2012-07-10 35.061 587,220 -975 0.20% 20,588,400
2012-07-10 2012-07-06 37.644 588,195 -15,120 0.20% 22,142,143
2012-07-09 2012-07-05 36.455 603,315 +6,828 0.21% 21,993,863
2012-07-06 2012-07-04 34.487 596,487 +4,877 0.21% 20,570,868
2012-07-05 2012-07-03 35.307 591,610 -5,364 0.21% 20,887,877
2012-07-04 2012-06-29 32.928 596,974 -53,650 0.21% 19,657,424
2012-07-03 2012-06-28 32.108 650,624 -39,994 0.23% 20,890,435
2012-06-29 2012-06-27 33.667 690,618 -975 0.24% 23,250,735
2012-06-28 2012-06-26 31.657 691,593 +9,754 0.24% 21,893,920
2012-06-26 2012-06-22 32.231 681,839 +3,902 0.24% 21,976,575
2012-06-22 2012-06-20 33.092 677,937 +21,948 0.24% 22,434,609
2012-06-20 2012-06-18 31.165 655,989 +52,674 0.23% 20,443,996
2012-06-19 2012-06-15 30.755 603,315 +488 0.21% 18,555,003
2012-06-14 2012-06-12 31.165 602,827 -4,877 0.21% 18,787,194
2012-06-12 2012-06-08 30.632 607,704 -1,951 0.21% 18,615,227
2012-06-11 2012-06-07 31.452 609,655 +5,852 0.21% 19,174,990
2012-06-06 2012-06-04 30.837 603,803 -4,877 0.21% 18,619,531
2012-06-05 2012-06-01 32.231 608,680 +4,877 0.21% 19,618,564
2012-06-04 2012-05-31 33.010 603,803 +4,390 0.21% 19,931,812
2012-06-01 2012-05-30 34.651 599,413 +488 0.21% 20,770,096
2012-05-31 2012-05-29 36.783 598,925 +487 0.21% 22,030,305
2012-05-29 2012-05-25 37.685 598,438 -7,316 0.21% 22,552,272
2012-05-23 2012-05-21 36.988 605,754 +488 0.21% 22,405,697
2012-05-22 2012-05-18 35.020 605,266 +3,902 0.21% 21,196,287
2012-05-21 2012-05-17 35.225 601,364 -5,853 0.21% 21,182,939
2012-05-18 2012-05-16 35.676 607,217 -3,902 0.21% 21,663,010
2012-05-17 2012-05-15 37.111 611,119 -7,315 0.21% 22,679,318
2012-05-16 2012-05-14 37.070 618,434 -15,120 0.22% 22,925,426
2012-05-15 2012-05-11 37.111 633,554 -17,070 0.22% 23,511,907
2012-05-14 2012-05-10 38.628 650,624 -4,877 0.23% 25,132,553
2012-05-11 2012-05-09 38.136 655,501 -6,341 0.23% 24,998,384
2012-05-10 2012-05-08 40.187 661,842 +5,365 0.23% 26,597,207
2012-05-09 2012-05-07 40.679 656,477 +12,193 0.23% 26,704,646
2012-05-08 2012-05-04 43.160 644,284 -6,828 0.22% 27,807,061
2012-05-07 2012-05-03 43.980 651,112 -975 0.23% 28,635,755
2012-05-04 2012-05-02 45.415 652,087 -7,316 0.23% 29,614,535
2012-05-03 2012-04-30 45.415 659,403 +975 0.23% 29,946,791
2012-05-02 2012-04-27 44.082 658,428 +5,853 0.23% 29,025,011
2012-04-30 2012-04-26 42.339 652,575 +2,439 0.23% 27,629,697
2012-04-26 2012-04-24 42.647 650,136 -13,169 0.23% 27,726,381
2012-04-25 2012-04-23 43.160 663,305 -24,386 0.23% 28,628,000
2012-04-24 2012-04-20 43.980 687,691 +3,902 0.24% 30,244,491
2012-04-23 2012-04-19 44.697 683,789 -2,439 0.24% 30,563,581
2012-04-20 2012-04-18 42.852 686,228 +25,849 0.24% 29,406,298
2012-04-18 2012-04-16 45.107 660,379 +976 0.23% 29,788,016
2012-04-17 2012-04-13 46.748 659,403 +18,533 0.23% 30,825,590
2012-04-16 2012-04-12 44.800 640,870 +5,853 0.22% 28,710,914
2012-04-13 2012-04-11 45.415 635,017 +3,902 0.22% 28,839,300
2012-04-11 2012-04-05 46.440 631,115 +41,944 0.22% 29,309,091
2012-04-10 2012-04-03 47.978 589,171 -2,439 0.21% 28,267,204
2012-04-05 2012-04-02 48.080 591,610 -487 0.21% 28,444,872
2012-04-03 2012-03-30 48.388 592,097 +9,754 0.21% 28,650,388
2012-04-02 2012-03-29 48.388 582,343 +4,877 0.20% 28,178,411
2012-03-30 2012-03-28 49.106 577,466 +13,169 0.20% 28,356,823
2012-03-29 2012-03-27 50.643 564,297 +11,218 0.20% 28,577,901
2012-03-28 2012-03-26 49.823 553,079 +975 0.19% 27,556,184
2012-03-27 2012-03-23 50.848 552,104 +45,846 0.19% 28,073,607
2012-03-26 2012-03-22 49.208 506,258 +6,828 0.18% 24,912,011
2012-03-23 2012-03-21 52.284 499,430 +4,878 0.17% 26,112,018
2012-03-21 2012-03-19 54.539 494,552 -488 0.17% 26,972,378
2012-03-20 2012-03-16 55.872 495,040 +2,438 0.17% 27,658,743
2012-03-19 2012-03-15 55.974 492,602 -9,754 0.17% 27,573,028
2012-03-16 2012-03-14 56.384 502,356 +5,365 0.17% 28,325,000
2012-03-14 2012-03-12 55.257 496,991 +488 0.17% 27,462,049
2012-03-13 2012-03-09 55.974 496,503 +19,509 0.17% 27,791,383
2012-03-09 2012-03-07 55.872 476,994 -9,755 0.17% 26,650,482
2012-03-08 2012-03-06 55.974 486,749 -2,926 0.17% 27,245,410
2012-03-07 2012-03-05 56.282 489,675 +1,463 0.17% 27,559,791
2012-03-06 2012-03-02 58.025 488,212 +4,877 0.17% 28,328,301
2012-03-05 2012-03-01 59.152 483,335 -4,877 0.17% 28,590,365
2012-03-02 2012-02-29 60.690 488,212 -2,439 0.17% 29,629,601
2012-02-28 2012-02-24 58.332 490,651 -1,463 0.17% 28,620,723
2012-02-27 2012-02-23 58.537 492,114 +3,414 0.17% 28,806,963
2012-02-24 2012-02-22 58.640 488,700 +976 0.17% 28,657,217
2012-02-23 2012-02-21 57.307 487,724 -25,850 0.17% 27,949,985
2012-02-22 2012-02-20 57.512 513,574 +6,828 0.18% 29,536,670
2012-02-21 2012-02-17 58.127 506,746 -22,923 0.18% 29,455,678
2012-02-20 2012-02-16 59.050 529,669 -1,463 0.18% 31,276,827
2012-02-17 2012-02-15 59.870 531,132 +1,951 0.18% 31,798,817
2012-02-16 2012-02-14 56.384 529,181 -26,825 0.18% 29,837,510
2012-02-15 2012-02-13 57.820 556,006 -3,901 0.19% 32,148,020
2012-02-14 2012-02-10 58.845 559,907 -12,681 0.19% 32,947,573
2012-02-13 2012-02-09 58.230 572,588 -9,755 0.20% 33,341,583
2012-02-10 2012-02-08 58.332 582,343 +4,877 0.20% 33,969,313
2012-02-09 2012-02-07 56.179 577,466 +5,853 0.20% 32,441,626
2012-02-08 2012-02-06 54.334 571,613 -29,263 0.20% 31,058,009
2012-02-07 2012-02-03 55.564 600,876 +43,407 0.21% 33,387,184
2012-02-06 2012-02-02 55.974 557,469 +53,162 0.19% 31,203,909
2012-02-03 2012-02-01 57.102 504,307 -11,218 0.18% 28,796,906
2012-02-02 2012-01-31 58.640 515,525 -10,242 0.18% 30,230,227
2012-02-01 2012-01-30 57.615 525,767 +976 0.20% 30,291,814
2012-01-31 2012-01-27 59.870 524,791 -28,776 0.20% 31,419,182
2012-01-30 2012-01-26 59.562 553,567 +1,951 0.21% 32,971,748
2012-01-27 2012-01-20 61.100 551,616 +297,999 0.21% 33,703,791
2012-01-26 2012-01-19 66.328 253,617 -9,266 0.10% 16,822,025
2012-01-20 2012-01-18 66.944 262,883 -1,464 0.10% 17,598,325
2012-01-19 2012-01-17 65.816 264,347 -17,070 0.10% 17,398,230
2012-01-17 2012-01-13 63.355 281,417 -6,828 0.11% 17,829,306
2012-01-16 2012-01-12 64.176 288,245 -488 0.11% 18,498,297
2012-01-13 2012-01-11 62.433 288,733 -3,902 0.11% 18,026,415
2012-01-12 2012-01-10 60.588 292,635 -2,438 0.11% 17,730,027
2012-01-11 2012-01-09 57.615 295,073 +975 0.11% 17,000,490
2012-01-10 2012-01-06 56.999 294,098 -8,291 0.11% 16,763,415
2012-01-09 2012-01-05 55.974 302,389 -1,463 0.11% 16,925,998
2012-01-06 2012-01-04 56.487 303,852 -4,390 0.11% 17,163,638
2012-01-05 2012-01-03 56.794 308,242 +2,439 0.12% 17,506,415
2012-01-04 2011-12-30 55.564 305,803 +4,877 0.12% 16,991,694
2011-12-30 2011-12-28 56.179 300,926 +7,316 0.11% 16,905,807
2011-12-28 2011-12-22 58.025 293,610 -4,877 0.11% 17,036,600
2011-12-23 2011-12-21 56.794 298,487 -9,755 0.11% 16,952,386
2011-12-22 2011-12-20 55.462 308,242 +1,951 0.12% 17,095,615
2011-12-20 2011-12-16 56.794 306,291 -7,803 0.12% 17,395,609
2011-12-19 2011-12-15 55.359 314,094 +26,824 0.12% 17,387,976
2011-12-16 2011-12-14 55.359 287,270 +11,218 0.11% 15,903,023
2011-12-15 2011-12-13 56.897 276,052 +38,530 0.10% 15,706,504
2011-12-14 2011-12-12 57.204 237,522 +1,463 0.09% 13,587,316
2011-12-13 2011-12-09 58.435 236,059 +13,657 0.09% 13,794,027
2011-12-12 2011-12-08 63.539 222,402 +6,340 0.08% 14,131,144
2011-12-09 2011-12-07 68.651 216,062 -44,163 0.08% 14,832,885
2011-12-08 2011-12-06 68.129 260,225 -17,252 0.10% 17,728,972
2011-12-07 2011-12-05 70.633 277,477 +11,022 0.11% 19,599,140
2011-12-06 2011-12-02 67.399 266,455 +13,419 0.10% 17,958,818
2011-12-05 2011-12-01 68.651 253,036 +17,252 0.10% 17,371,189
2011-12-02 2011-11-30 63.539 235,784 -7,667 0.09% 14,981,420
2011-12-01 2011-11-29 62.913 243,451 -1,438 0.09% 15,316,172
2011-11-30 2011-11-28 59.052 244,889 +2,396 0.09% 14,461,291
2011-11-29 2011-11-25 54.670 242,493 -4,313 0.09% 13,257,201
2011-11-28 2011-11-24 58.635 246,806 +2,396 0.09% 14,471,494
2011-11-25 2011-11-23 60.200 244,410 -479 0.09% 14,713,505
2011-11-24 2011-11-22 61.556 244,889 +40,256 0.09% 15,074,490
2011-11-23 2011-11-21 64.686 204,633 +479 0.08% 13,236,974
2011-11-22 2011-11-18 66.982 204,154 -959 0.08% 13,674,589
2011-11-21 2011-11-17 68.547 205,113 +959 0.08% 14,059,825
2011-11-18 2011-11-16 70.007 204,154 +14,856 0.08% 14,292,288
2011-11-17 2011-11-15 71.781 189,298 -33,067 0.07% 13,588,009
2011-11-16 2011-11-14 69.381 222,365 +9,585 0.09% 15,427,993
2011-11-15 2011-11-11 66.773 212,780 +4,792 0.08% 14,207,973
2011-11-14 2011-11-10 71.155 207,988 +55,591 0.08% 14,799,396
2011-11-11 2011-11-09 75.746 152,397 -1,917 0.06% 11,543,417
2011-11-10 2011-11-08 75.433 154,314 -9,105 0.06% 11,640,322
2011-11-08 2011-11-04 74.598 163,419 -2,396 0.06% 12,190,736
2011-11-07 2011-11-03 73.450 165,815 -959 0.06% 12,179,174
2011-11-04 2011-11-02 72.094 166,774 +4,793 0.06% 12,023,412
2011-11-03 2011-11-01 68.547 161,981 -42,173 0.06% 11,103,267
2011-11-02 2011-10-31 71.051 204,154 -5,272 0.08% 14,505,288
2011-11-01 2011-10-28 70.320 209,426 +2,396 0.08% 14,726,917
2011-10-31 2011-10-27 69.903 207,030 +480 0.08% 14,472,029
2011-10-27 2011-10-25 64.165 206,550 -19,649 0.08% 13,253,228
2011-10-26 2011-10-24 64.060 226,199 +9,585 0.09% 14,490,401
2011-10-25 2011-10-21 58.531 216,614 -480 0.08% 12,678,583
2011-10-24 2011-10-20 56.757 217,094 -14,377 0.08% 12,321,627
2011-10-21 2011-10-19 58.739 231,471 +4,314 0.09% 13,596,475
2011-10-20 2011-10-18 58.531 227,157 -3,834 0.09% 13,295,673
2011-10-19 2011-10-17 63.017 230,991 +4,313 0.09% 14,556,379
2011-10-18 2011-10-14 59.678 226,678 -479 0.09% 13,527,787
2011-10-14 2011-10-12 60.617 227,157 +479 0.09% 13,769,672
2011-10-13 2011-10-11 59.052 226,678 -6,230 0.09% 13,385,887
2011-10-12 2011-10-10 53.940 232,908 -959 0.09% 12,563,085
2011-10-11 2011-10-07 53.210 233,867 -11,022 0.09% 12,444,013
2011-10-10 2011-10-06 48.202 244,889 -8,626 0.09% 11,804,092
2011-10-07 2011-10-04 40.439 253,515 +17,731 0.10% 10,252,004
2011-10-06 2011-10-03 42.881 235,784 -35,942 0.09% 10,110,613
2011-10-04 2011-09-30 48.410 271,726 +10,543 0.10% 13,154,384
2011-10-03 2011-09-28 54.775 261,183 +1,438 0.10% 14,306,242
2011-09-30 2011-09-27 52.792 259,745 +98,243 0.10% 13,712,576
2011-09-28 2011-09-26 48.202 161,502 +1,917 0.06% 7,784,688
2011-09-27 2011-09-23 57.383 159,585 +9,105 0.06% 9,157,483
2011-09-26 2011-09-22 55.609 150,480 -26,837 0.06% 8,368,109
2011-09-23 2011-09-21 63.852 177,317 -26,358 0.07% 11,322,000
2011-09-22 2011-09-20 63.747 203,675 -479 0.08% 12,983,754
2011-09-21 2011-09-19 65.938 204,154 +479 0.08% 13,461,589
2011-09-20 2011-09-16 69.694 203,675 +5,272 0.08% 14,195,005
2011-09-19 2011-09-15 69.590 198,403 -2,876 0.08% 13,806,876
2011-09-15 2011-09-12 72.824 201,279 +34,984 0.08% 14,658,018
2011-09-14 2011-09-09 78.667 166,295 -3,833 0.06% 13,081,932
2011-09-12 2011-09-08 79.710 170,128 -14,857 0.07% 13,560,962
2011-09-09 2011-09-07 80.336 184,985 +6,710 0.07% 14,861,019
2011-09-08 2011-09-06 81.380 178,275 +6,709 0.07% 14,507,962
2011-09-07 2011-09-05 79.919 171,566 -479 0.07% 13,711,386
2011-09-06 2011-09-02 82.423 172,045 -2,397 0.07% 14,180,466
2011-09-05 2011-09-01 84.614 174,442 +29,234 0.07% 14,760,235
2011-09-02 2011-08-31 86.283 145,208 +7,668 0.06% 12,529,029
2011-09-01 2011-08-30 82.996 137,540 +19,169 0.05% 11,415,250
2011-08-31 2011-08-29 80.465 118,371 +1,737 0.05% 9,524,705
2011-08-30 2011-08-26 74.981 116,634 -948 0.05% 8,745,335
2011-08-29 2011-08-25 77.196 117,582 -474 0.05% 9,076,818
2011-08-25 2011-08-23 83.734 118,056 -71,118 0.05% 9,885,309
2011-08-24 2011-08-22 76.563 189,174 +24,180 0.07% 14,483,708
2011-08-23 2011-08-19 86.476 164,994 +6,164 0.06% 14,268,019
2011-08-22 2011-08-18 91.222 158,830 -5,690 0.06% 14,488,730
2011-08-19 2011-08-17 94.385 164,520 +5,690 0.06% 15,528,282
2011-08-18 2011-08-16 91.116 158,830 +3,793 0.06% 14,471,980
2011-08-17 2011-08-15 88.585 155,037 -9,009 0.06% 13,733,977
2011-08-16 2011-08-12 85.843 164,046 -948 0.06% 14,082,240
2011-08-15 2011-08-11 85.738 164,994 +948 0.06% 14,146,219
2011-08-12 2011-08-10 85.421 164,046 -948 0.06% 14,013,040
2011-08-11 2011-08-09 84.894 164,994 +10,905 0.06% 14,007,019
2011-08-10 2011-08-08 87.320 154,089 -6,164 0.06% 13,454,999
2011-08-09 2011-08-05 82.679 160,253 -10,904 0.06% 13,249,635
2011-08-08 2011-08-04 90.694 171,157 -949 0.07% 15,522,969
2011-08-05 2011-08-03 93.858 172,106 +5,216 0.07% 16,153,540
2011-08-04 2011-08-02 92.171 166,890 +474 0.06% 15,382,376
2011-08-03 2011-08-01 89.429 166,416 -126,116 0.06% 14,882,388
2011-08-02 2011-07-29 86.371 292,532 +948 0.11% 25,266,144
2011-08-01 2011-07-28 87.952 291,584 -2,370 0.11% 25,645,515
2011-07-29 2011-07-27 89.007 293,954 +474 0.11% 26,163,962
2011-07-28 2011-07-26 87.636 293,480 +948 0.11% 25,719,423
2011-07-27 2011-07-25 86.054 292,532 -4,741 0.11% 25,173,594
2011-07-26 2011-07-22 87.109 297,273 +10,430 0.12% 25,895,076
2011-07-25 2011-07-21 84.050 286,843 +474 0.11% 24,109,281
2011-07-22 2011-07-20 79.094 286,369 +9,483 0.11% 22,650,039
2011-07-21 2011-07-19 79.516 276,886 +474 0.11% 22,016,791
2011-07-19 2011-07-15 80.359 276,412 +1,422 0.11% 22,212,301
2011-07-18 2011-07-14 78.356 274,990 +2,371 0.11% 21,547,029
2011-07-15 2011-07-13 78.883 272,619 +7,112 0.11% 21,504,998
2011-07-14 2011-07-12 79.621 265,507 -5,216 0.10% 21,139,982
2011-07-12 2011-07-08 79.938 270,723 +1,423 0.11% 21,640,936
2011-07-11 2011-07-07 79.305 269,300 +4,741 0.10% 21,356,785
2011-07-07 2011-07-05 80.570 264,559 -11,379 0.10% 21,315,601
2011-07-05 2011-06-30 79.621 275,938 -17,542 0.11% 21,970,510
2011-07-04 2011-06-29 75.086 293,480 -6,164 0.11% 22,036,377
2011-06-30 2011-06-28 73.399 299,644 -474 0.12% 21,993,609
2011-06-29 2011-06-27 72.661 300,118 -7,112 0.12% 21,806,851
2011-06-28 2011-06-24 70.341 307,230 +2,845 0.12% 21,610,815
2011-06-24 2011-06-22 70.868 304,385 -6,638 0.12% 21,571,195
2011-06-22 2011-06-20 66.228 311,023 -28,447 0.12% 20,598,416
2011-06-21 2011-06-17 66.017 339,470 -474 0.13% 22,410,803
2011-06-20 2011-06-16 66.017 339,944 +5,689 0.13% 22,442,095
2011-06-17 2011-06-15 68.548 334,255 +474 0.13% 22,912,525
2011-06-16 2011-06-14 65.279 333,781 +475 0.13% 21,788,832
2011-06-15 2011-06-13 65.701 333,306 +4,741 0.13% 21,898,424
2011-06-14 2011-06-10 66.122 328,565 -2,845 0.13% 21,725,537
2011-06-13 2011-06-09 68.759 331,410 -3,319 0.13% 22,787,406
2011-06-10 2011-06-08 70.024 334,729 +948 0.13% 23,439,217
2011-06-09 2011-06-07 68.970 333,781 +949 0.13% 23,020,833
2011-06-08 2011-06-03 72.134 332,832 -1,423 0.13% 24,008,380
2011-06-07 2011-06-02 68.864 334,255 -2,370 0.13% 23,018,275
2011-06-03 2011-06-01 70.446 336,625 -474 0.13% 23,713,983
2011-06-02 2011-05-31 69.392 337,099 -25,129 0.13% 23,391,875
2011-06-01 2011-05-30 69.814 362,228 +39,352 0.14% 25,288,420
2011-05-31 2011-05-27 67.915 322,876 -7,586 0.13% 21,928,217
2011-05-30 2011-05-26 65.384 330,462 +3,793 0.13% 21,607,021
2011-05-27 2011-05-25 63.275 326,669 +2,371 0.13% 20,670,018
2011-05-25 2011-05-23 61.271 324,298 +2,370 0.13% 19,870,193
2011-05-24 2011-05-20 62.853 321,928 -2,370 0.13% 20,234,231
2011-05-23 2011-05-19 62.431 324,298 -1,422 0.13% 20,246,393
2011-05-20 2011-05-18 59.900 325,720 +2,844 0.13% 19,510,772
2011-05-19 2011-05-17 58.424 322,876 -948 0.13% 18,863,714
2011-05-18 2011-05-16 59.584 323,824 +9,008 0.13% 19,294,750
2011-05-16 2011-05-12 59.268 314,816 +123,271 0.12% 18,658,417
2011-05-13 2011-05-11 60.955 191,545 +475 0.07% 11,675,630
2011-05-12 2011-05-09 60.111 191,070 -949 0.07% 11,485,477
2011-05-11 2011-05-06 58.424 192,019 -1,896 0.07% 11,218,522
2011-05-09 2011-05-05 60.217 193,915 +4,741 0.08% 11,676,944
2011-05-04 2011-04-29 60.639 189,174 -3,319 0.07% 11,471,256
2011-05-03 2011-04-28 60.639 192,493 -474 0.07% 11,672,516
2011-04-29 2011-04-27 62.010 192,967 -2,370 0.08% 11,965,809
2011-04-28 2011-04-26 62.326 195,337 +1,422 0.08% 12,174,571
2011-04-27 2011-04-21 61.166 193,915 +4,267 0.08% 11,860,994
2011-04-26 2011-04-20 60.006 189,648 -3,319 0.07% 11,379,999
2011-04-21 2011-04-19 63.275 192,967 -24,654 0.08% 12,210,009
2011-04-20 2011-04-18 59.268 217,621 -2,845 0.08% 12,897,894
2011-04-19 2011-04-15 59.690 220,466 -4,741 0.09% 13,159,511
2011-04-18 2011-04-14 57.475 225,207 +2,845 0.09% 12,943,749
2011-04-15 2011-04-13 57.897 222,362 +3,319 0.09% 12,874,032
2011-04-14 2011-04-12 56.315 219,043 -4,742 0.09% 12,335,374
2011-04-13 2011-04-11 58.002 223,785 -58,791 0.09% 12,980,020
2011-04-12 2011-04-08 55.893 282,576 -26,550 0.11% 15,794,025
2011-04-11 2011-04-07 55.788 309,126 -192,493 0.12% 17,245,385
2011-04-08 2011-04-06 55.155 501,619 -67,799 0.20% 27,666,699
2011-04-07 2011-04-04 53.151 569,418 +151,244 0.22% 30,265,190
2011-04-06 2011-04-01 49.566 418,174 +4,741 0.16% 20,727,006
2011-04-04 2011-03-31 48.511 413,433 +10,905 0.16% 20,056,015
2011-03-28 2011-03-24 45.769 402,528 -4,267 0.16% 18,423,304
2011-03-25 2011-03-23 46.929 406,795 -37,930 0.16% 19,090,500
2011-03-24 2011-03-22 47.035 444,725 +2,371 0.17% 20,917,418
2011-03-23 2011-03-21 45.769 442,354 +4,741 0.17% 20,246,100
2011-03-22 2011-03-18 45.347 437,613 +35,085 0.17% 19,844,509
2011-03-21 2011-03-17 43.449 402,528 -12,801 0.16% 17,489,403
2011-03-18 2011-03-16 44.820 415,329 +14,223 0.16% 18,614,993
2011-03-17 2011-03-15 45.242 401,106 +2,371 0.16% 18,146,720
2011-03-16 2011-03-14 47.245 398,735 +2,371 0.16% 18,838,402
2011-03-09 2011-03-07 51.042 396,364 -5,690 0.15% 20,231,182
2011-03-08 2011-03-04 50.831 402,054 -1,896 0.16% 20,436,810
2011-03-07 2011-03-03 49.355 403,950 +5,215 0.16% 19,936,786
2011-03-04 2011-03-02 46.296 398,735 +474 0.16% 18,459,952
2011-03-03 2011-03-01 47.456 398,261 -1,896 0.15% 18,900,008
2011-03-02 2011-02-28 47.351 400,157 +8,534 0.16% 18,947,785
2011-03-01 2011-02-25 43.976 391,623 -948 0.15% 17,222,093
2011-02-28 2011-02-24 41.044 392,571 -20,862 0.15% 16,112,864
2011-02-25 2011-02-23 43.765 413,433 -1,896 0.16% 18,094,014
2011-02-24 2011-02-22 45.874 415,329 +1,896 0.16% 19,052,992
2011-02-22 2011-02-18 49.987 413,433 +949 0.16% 20,666,416
2011-02-21 2011-02-17 49.355 412,484 +3,793 0.16% 20,357,978
2011-02-17 2011-02-15 50.304 408,691 -6,638 0.16% 20,558,676
2011-02-16 2011-02-14 51.042 415,329 +4,741 0.16% 21,199,192
2011-02-15 2011-02-11 49.987 410,588 +6,638 0.16% 20,524,202
2011-02-10 2011-02-08 51.358 403,950 +1,896 0.16% 20,746,185
2011-02-08 2011-02-02 52.835 402,054 +8,534 0.16% 21,242,410
2011-02-07 2011-01-31 50.936 393,520 -1,896 0.15% 20,044,518
2011-01-31 2011-01-27 52.729 395,416 +6,638 0.15% 20,849,994
2011-01-28 2011-01-26 52.413 388,778 +11,378 0.15% 20,376,977
2011-01-27 2011-01-25 55.366 377,400 -5,689 0.15% 20,895,024
2011-01-26 2011-01-24 55.155 383,089 +8,534 0.15% 21,129,200
2011-01-20 2011-01-18 59.162 374,555 -33,188 0.15% 22,159,510
2011-01-19 2011-01-17 58.846 407,743 -4,741 0.16% 23,993,986
2011-01-18 2011-01-14 60.006 412,484 -4,742 0.16% 24,751,473
2011-01-17 2011-01-13 60.955 417,226 -3,793 0.16% 25,432,022
2011-01-14 2011-01-12 57.369 421,019 -30,343 0.16% 24,153,623
2011-01-11 2011-01-07 54.944 451,362 -13,276 0.18% 24,799,584
2011-01-10 2011-01-06 55.577 464,638 -948 0.18% 25,823,020
2011-01-07 2011-01-05 56.842 465,586 +19,913 0.18% 26,464,906
2011-01-05 2011-01-03 56.737 445,673 +948 0.17% 25,286,009
2011-01-04 2010-12-31 57.264 444,725 -19,913 0.17% 25,466,723
2011-01-03 2010-12-29 52.307 464,638 +1,897 0.18% 24,304,018
2010-12-30 2010-12-28 51.464 462,741 +3,793 0.18% 23,814,391
2010-12-29 2010-12-24 50.304 458,948 +15,172 0.18% 23,086,790
2010-12-28 2010-12-22 51.991 443,776 +948 0.17% 23,072,381
2010-12-22 2010-12-20 52.413 442,828 +14,223 0.17% 23,209,893
2010-12-21 2010-12-17 53.573 428,605 +2,845 0.17% 22,961,625
2010-12-20 2010-12-16 54.127 425,760 -10,430 0.17% 23,045,105
2010-12-17 2010-12-15 57.004 436,190 +8,219 0.17% 24,864,493
2010-12-16 2010-12-14 57.110 427,971 -939 0.17% 24,441,579
2010-12-15 2010-12-13 54.020 428,910 +939 0.17% 23,169,905
2010-12-10 2010-12-08 57.537 427,971 +11,262 0.17% 24,623,979
2010-12-09 2010-12-07 56.365 416,709 -9,385 0.16% 23,487,602
2010-12-08 2010-12-06 51.463 426,094 -6,570 0.18% 21,928,184
2010-12-07 2010-12-03 52.316 432,664 -17,832 0.19% 22,635,098
2010-12-06 2010-12-02 54.979 450,496 +296,576 0.19% 24,767,990
2010-12-02 2010-11-30 56.045 153,920 +1,878 0.07% 8,626,426
2010-12-01 2010-11-29 54.127 152,042 -4,693 0.07% 8,229,575
2010-11-30 2010-11-26 57.856 156,735 +1,877 0.07% 9,068,093
2010-11-29 2010-11-25 59.241 154,858 -939 0.07% 9,173,996
2010-11-26 2010-11-24 54.979 155,797 -938 0.07% 8,565,622
2010-11-25 2010-11-23 54.766 156,735 -6,570 0.07% 8,583,793
2010-11-24 2010-11-22 58.176 163,305 -2,815 0.07% 9,500,408
2010-11-23 2010-11-19 55.406 166,120 +12,200 0.07% 9,203,974
2010-11-22 2010-11-18 51.676 153,920 +13,140 0.07% 7,954,024
2010-11-19 2010-11-17 46.988 140,780 -1,877 0.06% 6,614,997
2010-11-17 2010-11-15 47.521 142,657 -14,078 0.06% 6,779,194
2010-11-16 2010-11-12 48.586 156,735 -5,631 0.07% 7,615,194
2010-11-15 2010-11-11 50.717 162,366 -42,234 0.07% 8,234,783
2010-11-12 2010-11-10 51.996 204,600 -23,464 0.09% 10,638,382
2010-11-11 2010-11-09 52.103 228,064 -3,754 0.10% 11,882,716
2010-11-10 2010-11-08 49.439 231,818 -9,385 0.10% 11,460,809
2010-11-08 2010-11-04 43.792 241,203 -939 0.10% 10,562,693
2010-11-05 2010-11-03 42.939 242,142 -28,156 0.10% 10,397,413
2010-11-01 2010-10-28 41.767 270,298 -4,692 0.12% 11,289,612
2010-10-29 2010-10-27 42.833 274,990 +938 0.12% 11,778,584
2010-10-27 2010-10-25 43.152 274,052 +11,263 0.12% 11,826,007
2010-10-26 2010-10-22 41.043 262,789 +4,692 0.11% 10,785,582
2010-10-25 2010-10-21 37.633 258,097 +9,386 0.11% 9,713,009
2010-10-21 2010-10-19 37.420 248,711 -2,816 0.11% 9,306,784
2010-10-20 2010-10-18 36.227 251,527 -23,463 0.11% 9,111,999
2010-10-19 2010-10-15 36.056 274,990 +4,692 0.12% 9,915,106
2010-10-14 2010-10-12 34.522 270,298 -26,279 0.12% 9,331,210
2010-10-08 2010-10-06 37.036 296,577 -938 0.13% 10,984,173
2010-10-07 2010-10-05 36.397 297,515 +938 0.13% 10,828,713
2010-10-06 2010-10-04 37.164 296,577 -18,770 0.13% 11,022,093
2010-10-05 2010-09-30 36.653 315,347 +3,754 0.14% 11,558,388
2010-09-30 2010-09-28 35.673 311,593 +5,631 0.13% 11,115,353
2010-09-29 2010-09-27 37.335 305,962 -939 0.13% 11,423,040
2010-09-28 2010-09-24 36.312 306,901 -11,262 0.13% 11,144,177
2010-09-27 2010-09-22 35.843 318,163 -1,877 0.14% 11,403,963
2010-09-24 2010-09-21 35.673 320,040 +2,816 0.14% 11,416,680
2010-09-22 2010-09-20 36.227 317,224 +19,709 0.14% 11,491,986
2010-09-21 2010-09-17 34.565 297,515 +23,463 0.13% 10,283,474
2010-09-20 2010-09-16 33.883 274,052 +1,877 0.12% 9,285,605
2010-09-16 2010-09-14 33.414 272,175 +24,402 0.12% 9,094,408
2010-09-10 2010-09-08 33.627 247,773 +1,877 0.11% 8,331,843
2010-09-09 2010-09-07 34.351 245,896 -30,971 0.11% 8,446,886
2010-09-08 2010-09-06 33.456 276,867 -26,279 0.12% 9,262,985
2010-09-07 2010-09-03 34.309 303,146 -6,570 0.13% 10,400,587
2010-09-06 2010-09-02 34.309 309,716 +13,139 0.13% 10,625,996
2010-09-03 2010-09-01 32.604 296,577 -3,754 0.13% 9,669,611
2010-09-02 2010-08-31 32.263 300,331 -3,754 0.13% 9,689,607
2010-09-01 2010-08-30 31.880 304,085 +13,140 0.13% 9,694,083
2010-08-31 2010-08-27 29.962 290,945 -15,017 0.13% 8,717,187
2010-08-30 2010-08-26 31.070 305,962 +2,816 0.13% 9,506,160
2010-08-27 2010-08-25 31.453 303,146 +3,754 0.13% 9,534,948
2010-08-26 2010-08-24 31.752 299,392 +14,078 0.13% 9,506,192
2010-08-25 2010-08-23 33.766 285,314 -1,877 0.12% 9,633,831
2010-08-24 2010-08-20 32.116 287,191 +5,168 0.12% 9,223,567
2010-08-20 2010-08-18 31.422 282,023 -27,650 0.12% 8,861,749
2010-08-19 2010-08-17 30.814 309,673 +34,101 0.14% 9,542,409
2010-08-18 2010-08-16 28.210 275,572 +16,590 0.12% 7,774,005
2010-08-17 2010-08-13 27.256 258,982 +3,686 0.11% 7,058,714
2010-08-12 2010-08-10 27.386 255,296 -4,608 0.11% 6,991,490
2010-08-10 2010-08-06 27.733 259,904 +6,452 0.11% 7,207,924
2010-08-09 2010-08-05 26.952 253,452 -43,318 0.11% 6,830,990
2010-08-06 2010-08-04 27.907 296,770 -35,944 0.13% 8,281,849
2010-08-05 2010-08-03 28.341 332,714 -59,907 0.15% 9,429,325
2010-08-04 2010-08-02 28.731 392,621 +1,844 0.17% 11,280,488
2010-08-03 2010-07-30 28.644 390,777 -922 0.17% 11,193,587
2010-08-02 2010-07-29 29.599 391,699 +15,668 0.17% 11,593,997
2010-07-30 2010-07-28 29.209 376,031 -117,049 0.17% 10,983,356
2010-07-29 2010-07-27 28.384 493,080 +11,981 0.22% 13,995,599
2010-07-28 2010-07-26 28.210 481,099 +82,027 0.21% 13,572,010
2010-07-27 2010-07-23 26.605 399,072 +46,082 0.18% 10,617,153
2010-07-26 2010-07-22 26.995 352,990 +37,787 0.16% 9,529,040
2010-07-23 2010-07-21 24.131 315,203 +73,732 0.14% 7,606,091
2010-07-22 2010-07-20 22.482 241,471 +5,530 0.11% 5,428,641
2010-07-21 2010-07-19 21.483 235,941 +4,608 0.10% 5,068,798
2010-07-08 2010-07-06 19.769 231,333 -4,608 0.10% 4,573,222
2010-07-07 2010-07-05 19.856 235,941 +1,843 0.10% 4,684,798
2010-07-02 2010-06-29 20.941 234,098 -4,608 0.10% 4,902,204
2010-06-29 2010-06-25 21.136 238,706 -4,608 0.11% 5,045,319
2010-06-25 2010-06-23 21.787 243,314 -9,217 0.11% 5,301,114
2010-06-22 2010-06-18 21.114 252,531 +4,609 0.11% 5,332,046
2010-06-21 2010-06-17 20.485 247,922 +6,451 0.11% 5,078,710
2010-06-15 2010-06-11 19.313 241,471 +4,608 0.11% 4,663,601
2010-06-14 2010-06-10 19.487 236,863 -7,373 0.10% 4,615,725
2010-06-11 2010-06-09 19.509 244,236 +11,060 0.11% 4,764,702
2010-06-10 2010-06-08 19.313 233,176 +7,373 0.10% 4,503,397
2010-05-11 2010-05-07 18.055 225,803 +9,216 0.10% 4,076,800
2010-04-30 2010-04-28 19.378 216,587 +4,609 0.10% 4,197,109
2010-04-27 2010-04-23 20.919 211,978 +14,746 0.09% 4,434,393
2010-04-26 2010-04-22 20.029 197,232 -1,843 0.09% 3,950,440
2010-04-23 2010-04-21 19.660 199,075 -1,844 0.09% 3,913,914
2010-04-16 2010-04-14 19.812 200,919 -921 0.09% 3,980,688
2010-04-13 2010-04-09 17.360 201,840 +13,824 0.09% 3,503,996
2010-04-12 2010-04-08 17.208 188,016 +24,885 0.08% 3,235,447
2010-04-09 2010-04-07 17.360 163,131 +921 0.07% 2,831,997
2010-03-29 2010-03-25 16.275 162,210 +2,765 0.07% 2,640,008
2010-03-25 2010-03-23 16.601 159,445 +4,609 0.07% 2,646,907
2010-03-24 2010-03-22 16.275 154,836 +8,294 0.07% 2,519,994
2010-03-23 2010-03-19 16.688 146,542 -921 0.06% 2,445,428
2010-03-22 2010-03-18 16.232 147,463 +92,164 0.06% 2,393,597
2010-03-16 2010-03-12 17.035 55,299 -921 0.02% 942,005
2010-03-15 2010-03-11 16.970 56,220 -12,903 0.02% 954,034
2010-03-05 2010-03-03 14.930 69,123 -922 0.03% 1,031,994
2010-01-26 2010-01-22 14.669 70,045 +4,608 0.03% 1,027,520
2010-01-22 2010-01-20 16.102 65,437 +922 0.03% 1,053,643
2010-01-19 2010-01-15 15.190 64,515 -922 0.03% 979,998
2010-01-07 2010-01-05 15.364 65,437 +1,844 0.03% 1,005,363
2010-01-05 2009-12-31 14.539 63,593 +9,216 0.03% 924,593
2010-01-04 2009-12-29 15.328 54,377 +4,608 0.02% 833,472
2009-12-30 2009-12-28 15.239 49,769 -7,936 0.02% 758,426
2009-12-22 2009-12-18 13.753 57,705 -27,049 0.03% 793,602
2009-12-21 2009-12-17 14.196 84,754 +13,525 0.04% 1,203,200
2009-12-14 2009-12-10 13.132 71,229 +4,508 0.03% 935,355
2009-12-10 2009-12-08 13.509 66,721 -902 0.03% 901,317
2009-12-09 2009-12-07 13.043 67,623 +5,410 0.03% 882,002
2009-10-28 2009-10-23 9.427 62,213 -8,115 0.03% 586,500
2009-10-14 2009-10-12 9.427 70,328 -4,508 0.03% 663,002
2009-10-13 2009-10-09 9.361 74,836 -75,738 0.03% 700,520
2009-10-12 2009-10-08 9.272 150,574 -71,229 0.07% 1,396,124
2009-10-09 2009-10-07 9.072 221,803 -21,639 0.10% 2,012,280
2009-10-08 2009-10-06 8.873 243,442 -58,607 0.11% 2,159,997
2009-10-02 2009-09-29 8.651 302,049 -901 0.14% 2,613,002
2009-08-24 2009-08-20 8.595 302,950 +9,746 0.14% 2,603,764
2009-08-21 2009-08-19 8.411 293,204 +873 0.14% 2,466,240
2009-08-20 2009-08-18 8.297 292,331 +25,306 0.14% 2,425,397
2009-08-19 2009-08-17 8.205 267,025 +4,363 0.12% 2,190,959
2009-08-18 2009-08-14 8.686 262,662 +13,090 0.12% 2,281,581
2009-08-17 2009-08-13 8.709 249,572 +5,235 0.12% 2,173,596
2009-08-14 2009-08-12 8.618 244,337 +18,326 0.11% 2,105,603
2009-08-13 2009-08-11 8.893 226,011 -873 0.11% 2,009,836
2009-08-11 2009-08-07 9.236 226,884 +44,504 0.11% 2,095,599
2009-08-10 2009-08-06 9.466 182,380 +15,707 0.08% 1,726,341
2009-08-07 2009-08-05 9.534 166,673 +43,632 0.08% 1,589,125
2009-08-05 2009-08-03 9.466 123,041 +37,523 0.06% 1,164,660
2009-08-04 2009-07-31 9.557 85,518 +3,491 0.04% 817,322
2009-07-31 2009-07-29 9.489 82,027 -50,613 0.04% 778,317
2009-07-28 2009-07-24 8.755 132,640 +50,613 0.06% 1,161,281
2009-07-27 2009-07-23 8.457 82,027 -8,727 0.04% 693,717
2009-07-24 2009-07-22 8.388 90,754 +13,090 0.04% 761,283
2009-07-21 2009-07-17 8.045 77,664 -8,726 0.04% 624,779
2009-07-16 2009-07-14 7.563 86,390 +8,726 0.04% 653,396
2009-06-15 2009-06-11 8.068 77,664 -73,301 0.04% 626,559
2009-06-05 2009-06-03 8.549 150,965 -41,014 0.07% 1,290,579
2009-06-04 2009-06-02 8.320 191,979 +41,014 0.09% 1,597,201
2009-06-03 2009-06-01 8.618 150,965 -21,816 0.07% 1,300,959
2009-06-02 2009-05-29 8.113 172,781 -21,816 0.08% 1,401,840
2009-06-01 2009-05-27 7.449 194,597 -43,631 0.09% 1,449,502
2009-05-26 2009-05-22 6.922 238,228 -43,632 0.11% 1,648,918
2009-05-25 2009-05-21 7.105 281,860 -872 0.13% 2,002,601
2009-05-13 2009-05-11 7.105 282,732 +872 0.13% 2,008,797
2009-05-06 2009-05-04 5.501 281,860 -43,631 0.13% 1,550,401
2009-04-29 2009-04-27 4.859 325,491 -11,345 0.15% 1,581,518
2009-04-23 2009-04-21 5.409 336,836 -42,758 0.16% 1,821,922
2009-04-16 2009-04-14 5.569 379,594 -873 0.18% 2,114,097
2009-04-14 2009-04-08 5.271 380,467 -26,179 0.18% 2,005,599
2009-04-08 2009-04-06 5.546 406,646 -8,726 0.19% 2,255,440
2009-04-07 2009-04-03 5.042 415,372 -21,816 0.19% 2,094,398
2009-04-06 2009-04-02 4.928 437,188 +13,089 0.20% 2,154,299
2009-04-03 2009-04-01 4.630 424,099 -21,815 0.20% 1,963,441
2009-03-31 2009-03-27 4.744 445,914 -873 0.21% 2,115,538
2009-03-30 2009-03-26 4.492 446,787 +1,745 0.21% 2,007,040
2009-02-09 2009-02-05 4.125 445,042 -8,726 0.21% 1,836,001
2009-01-30 2009-01-23 3.805 453,768 +8,726 0.21% 1,726,399
2009-01-16 2009-01-14 4.217 445,042 +43,632 0.21% 1,876,801
2009-01-08 2009-01-06 4.653 401,410 -873 0.19% 1,867,599
2009-01-07 2009-01-05 4.698 402,283 +873 0.19% 1,890,100
2009-01-05 2008-12-31 4.747 401,410 -2,618 0.19% 1,905,566
2009-01-02 2008-12-29 4.724 404,028 +10,001 0.19% 1,908,499
2008-12-23 2008-12-19 4.771 394,027 +21,275 0.19% 1,879,778
2008-12-19 2008-12-17 4.935 372,752 -8,510 0.18% 1,839,602
2008-12-18 2008-12-16 4.653 381,262 +8,510 0.18% 1,774,080
2008-10-31 2008-10-29 3.525 372,752 -4,255 0.18% 1,314,001
2008-10-23 2008-10-21 4.324 377,007 -12,765 0.18% 1,630,241
2008-10-13 2008-10-09 4.700 389,772 +4,255 0.19% 1,831,999
2008-10-02 2008-09-29 6.063 385,517 +8,510 0.18% 2,337,479
2008-09-29 2008-09-25 6.651 377,007 +6,808 0.18% 2,507,381
2008-09-26 2008-09-24 6.580 370,199 +4,256 0.18% 2,436,003
2008-09-17 2008-09-12 8.131 365,943 +3,404 0.17% 2,975,596
2008-09-09 2008-09-05 8.413 362,539 -10,213 0.17% 3,050,157
2008-08-28 2008-08-26 8.272 372,752 +10,213 0.18% 3,083,523
2008-08-27 2008-08-25 8.155 362,539 +851 0.17% 2,956,437
2008-08-19 2008-08-15 9.999 361,688 +14,015 0.17% 3,616,642
2008-07-31 2008-07-29 10.122 347,673 +40,903 0.17% 3,519,001
2008-07-28 2008-07-24 10.806 306,770 +34,358 0.15% 3,314,998
2008-07-24 2008-07-22 9.290 272,412 -8,180 0.14% 2,530,801
2008-07-23 2008-07-21 8.826 280,592 -2,455 0.14% 2,476,456
2008-07-22 2008-07-18 8.508 283,047 +40,903 0.14% 2,408,163
2008-07-18 2008-07-16 9.657 242,144 -14,725 0.12% 2,338,401
2008-07-17 2008-07-15 9.950 256,869 -8,180 0.13% 2,555,961
2008-07-15 2008-07-11 9.999 265,049 +6,544 0.13% 2,650,316
2008-07-11 2008-07-09 9.486 258,505 +4,090 0.13% 2,452,160
2008-07-10 2008-07-08 8.899 254,415 -818 0.13% 2,264,082
2008-07-08 2008-07-04 8.386 255,233 +1,636 0.13% 2,140,322
2008-07-07 2008-07-03 9.290 253,597 +4,091 0.13% 2,356,003
2008-06-18 2008-06-16 11.344 249,506 -4,091 0.12% 2,830,395
2008-06-06 2008-06-04 13.031 253,597 +4,091 0.13% 3,304,604
2008-06-04 2008-06-02 13.324 249,506 -3,273 0.12% 3,324,495
2008-06-03 2008-05-30 13.275 252,779 -818 0.13% 3,355,745
2008-05-23 2008-05-21 13.251 253,597 -10,634 0.13% 3,360,404
2008-05-22 2008-05-20 13.300 264,231 -2,455 0.13% 3,514,235
2008-04-30 2008-04-28 11.588 266,686 -1,636 0.13% 3,090,485
2008-04-29 2008-04-25 11.613 268,322 -4,090 0.13% 3,116,004
2008-04-28 2008-04-24 11.295 272,412 -3,272 0.14% 3,076,921
2008-04-23 2008-04-21 10.391 275,684 -4,908 0.14% 2,864,499
2008-03-28 2008-03-26 9.779 280,592 +7,362 0.14% 2,743,996
2008-03-27 2008-03-25 9.584 273,230 +818 0.14% 2,618,560
2008-03-13 2008-03-11 12.689 272,412 +818 0.14% 3,456,541
2008-02-22 2008-02-20 13.936 271,594 -2,454 0.13% 3,784,802
2008-02-05 2008-02-01 12.469 274,048 -1,636 0.14% 3,417,000
2008-02-01 2008-01-30 12.958 275,684 +2,454 0.14% 3,572,198
2008-01-17 2008-01-15 17.529 273,230 +4,090 0.14% 4,789,561
2008-01-02 2007-12-27 17.847 269,140 +3,677 0.13% 4,803,223
2007-12-28 2007-12-24 17.847 265,463 +7,262 0.13% 4,737,601
2007-12-27 2007-12-20 17.698 258,201 +8,876 0.13% 4,569,600
2007-12-20 2007-12-18 17.103 249,325 -4,035 0.13% 4,264,194
2007-12-19 2007-12-17 18.020 253,360 +1,614 0.13% 4,565,564
2007-12-14 2007-12-12 18.094 251,746 -16,138 0.13% 4,555,200
2007-12-11 2007-12-07 17.599 267,884 +1,614 0.13% 4,714,408
2007-12-10 2007-12-06 17.103 266,270 -1,614 0.13% 4,554,003
2007-12-06 2007-12-04 15.740 267,884 +1,614 0.13% 4,216,407
2007-11-14 2007-11-12 16.111 266,270 -807 0.13% 4,290,003
2007-11-13 2007-11-09 16.483 267,077 +807 0.13% 4,402,305
2007-11-09 2007-11-07 16.186 266,270 +1,614 0.13% 4,309,803
2007-10-22 2007-10-17 13.881 264,656 +24,206 0.13% 3,673,599
2007-10-15 2007-10-11 14.649 240,450 -4,841 0.12% 3,522,364
2007-10-12 2007-10-10 15.740 245,291 +807 0.12% 3,860,800
2007-10-11 2007-10-09 14.624 244,484 +10,489 0.12% 3,575,399
2007-09-24 2007-09-20 12.790 233,995 -4,034 0.12% 2,992,804
2007-08-21 2007-08-17 10.881 238,029 -31,468 0.12% 2,590,099
2007-08-20 2007-08-16 11.848 269,497 +8,068 0.14% 3,193,036
2007-08-16 2007-08-14 14.171 261,429 +5,366 0.13% 3,704,839
2007-08-15 2007-08-13 13.539 256,063 +16,596 0.13% 3,466,795
2007-08-08 2007-08-06 14.045 239,467 +3,162 0.12% 3,363,304
2007-08-07 2007-08-03 14.247 236,305 +7,903 0.12% 3,366,734
2007-08-06 2007-08-02 13.438 228,402 +7,903 0.12% 3,069,177
2007-08-03 2007-08-01 13.058 220,499 +7,113 0.11% 2,879,280
2007-08-02 2007-07-31 13.589 213,386 -14,226 0.11% 2,899,798
2007-08-01 2007-07-30 12.324 227,612 +15,806 0.12% 2,805,121
2007-07-31 2007-07-27 10.527 211,806 +31,613 0.11% 2,229,765
2007-07-27 2007-07-25 10.477 180,193 -123,100 0.09% 1,887,842
2007-07-26 2007-07-24 10.021 303,293 +4,552 0.16% 3,039,381
2007-07-25 2007-07-23 9.869 298,741 -19,758 0.15% 2,948,404
2007-07-24 2007-07-20 9.718 318,499 -97,209 0.16% 3,095,044
2007-07-23 2007-07-19 9.186 415,708 -43,467 0.21% 3,818,761
2007-07-16 2007-07-12 8.756 459,175 -49,791 0.24% 4,020,516
2007-07-13 2007-07-11 8.807 508,966 -45,048 0.26% 4,482,244
2007-07-11 2007-07-09 9.034 554,014 -52,951 0.28% 5,005,143
2007-07-06 2007-07-04 8.857 606,965 -10,274 0.31% 5,375,999
2007-07-04 2007-06-29 8.832 617,239 -11,855 0.32% 5,451,378
2007-07-03 2007-06-28 8.908 629,094 -23,710 0.32% 5,603,840
2007-06-28 2007-06-26 8.731 652,804 -15,806 0.34% 5,699,403
2007-06-27 2007-06-25 8.731 668,610 -39,516 0.34% 5,837,400
2007-06-26 2007-06-22 8.731 708,126 0.36% 6,182,401

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top