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: PHILLIP SECURITIES (HONG KONG) LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2022-11-01 2022-10-28 0.039 0 +0
2022-10-31 2022-10-27 0.039 0 -3,331,022
2022-06-13 2022-06-09 0.039 3,331,022 +840 1.98% 129,910
2022-06-01 2022-05-30 0.039 3,330,182 +1,000,000 1.98% 129,877
2021-03-24 2021-03-22 0.047 2,330,182 +600,000 1.39% 109,519
2021-03-19 2021-03-17 0.051 1,730,182 -320,000 1.03% 88,239
2021-03-18 2021-03-16 0.062 2,050,182 +612,000 1.22% 127,111
2021-03-16 2021-03-12 0.040 1,438,182 -556,000 0.85% 57,527
2021-03-15 2021-03-11 0.042 1,994,182 +1,160,000 1.19% 83,756
2021-03-12 2021-03-10 0.030 834,182 +4,000 0.50% 25,025
2021-03-10 2021-03-08 0.072 830,182 -4,000 0.49% 59,773
2021-03-04 2021-03-02 0.133 834,182 +4,000 0.50% 110,946
2021-02-23 2021-02-19 0.122 830,182 +1 0.49% 101,282
2021-01-25 2021-01-21 0.108 830,181 +225,800 0.49% 89,660
2020-08-18 2020-08-14 0.120 604,381 +100,000 0.36% 72,526
2020-08-13 2020-08-11 0.138 504,381 -356,000 0.30% 69,605
2020-08-12 2020-08-10 0.133 860,381 +100,000 0.51% 114,431
2020-08-07 2020-08-05 0.110 760,381 -304,000 0.45% 83,642
2020-08-06 2020-08-04 0.132 1,064,381 -520,000 0.63% 140,498
2020-08-05 2020-08-03 0.140 1,584,381 -268,000 0.94% 221,813
2020-08-04 2020-07-31 0.157 1,852,381 -464,000 1.10% 290,824
2020-08-03 2020-07-30 0.190 2,316,381 +16,000 1.38% 440,112
2020-07-31 2020-07-29 0.191 2,300,381 -64,000 1.37% 439,373
2020-07-28 2020-07-24 0.200 2,364,381 -68,000 1.41% 472,876
2020-07-24 2020-07-22 0.197 2,432,381 +2,116,000 1.45% 479,179
2020-07-22 2020-07-20 0.270 316,381 -100,000 0.19% 85,423
2020-07-21 2020-07-17 0.270 416,381 -84,000 0.25% 112,423
2020-07-20 2020-07-16 0.250 500,381 -8,000 0.30% 125,095
2020-07-17 2020-07-15 0.255 508,381 -80,000 0.30% 129,637
2020-07-16 2020-07-14 0.270 588,381 -8,000 0.35% 158,863
2020-07-14 2020-07-10 0.250 596,381 -320,000 0.35% 149,095
2020-07-08 2020-07-06 0.275 916,381 -12,000 0.54% 252,005
2020-07-03 2020-06-30 0.295 928,381 -88,000 0.55% 273,872
2020-06-24 2020-06-22 0.330 1,016,381 +68,000 0.60% 335,406
2020-06-23 2020-06-19 0.340 948,381 -4,000 0.56% 322,450
2020-06-22 2020-06-18 0.345 952,381 -8,000 0.57% 328,571
2020-06-15 2020-06-11 0.345 960,381 -480,000 0.57% 331,331
2020-06-12 2020-06-10 0.335 1,440,381 +400,000 0.86% 482,528
2020-06-11 2020-06-09 0.335 1,040,381 +80,000 0.62% 348,528
2020-06-10 2020-06-08 0.340 960,381 +4,000 0.57% 326,530
2020-06-03 2020-06-01 0.330 956,381 -148,000 0.57% 315,606
2020-06-02 2020-05-29 0.330 1,104,381 +148,000 0.66% 364,446
2020-06-01 2020-05-28 0.330 956,381 +644,000 0.57% 315,606
2020-05-29 2020-05-27 0.320 312,381 -200,000 0.19% 99,962
2020-05-28 2020-05-26 0.305 512,381 -4,000 0.37% 156,276
2020-05-27 2020-05-25 0.300 516,381 +200,000 0.37% 154,914
2020-05-22 2020-05-20 0.280 316,381 -40,800 0.23% 88,587
2020-05-21 2020-05-19 0.245 357,181 -840,000 0.25% 87,509
2020-05-20 2020-05-18 0.215 1,197,181 +68,000 0.85% 257,394
2020-05-19 2020-05-15 0.240 1,129,181 -188,000 0.81% 271,003
2020-05-13 2020-05-11 0.183 1,317,181 -96,000 0.94% 241,044
2020-05-12 2020-05-08 0.172 1,413,181 +1,096,000 1.01% 243,067
2020-04-22 2020-04-20 0.103 317,181 +4 0.23% 32,670
2020-02-10 2020-02-06 0.225 317,177 -14,000 0.23% 71,365
2019-10-23 2019-10-21 0.270 331,177 -32,000 0.24% 89,418
2019-10-15 2019-10-11 0.290 363,177 -4,000 0.26% 105,321
2019-10-14 2019-10-10 0.295 367,177 -4,000 0.26% 108,317
2019-09-24 2019-09-20 0.330 371,177 +4,000 0.26% 122,488
2019-09-17 2019-09-13 0.300 367,177 -24,000 0.26% 110,153
2019-09-04 2019-09-02 0.305 391,177 +60,000 0.28% 119,309
2019-06-13 2019-06-11 0.420 331,177 -5,200 0.24% 139,094
2019-05-15 2019-05-10 0.475 336,377 -300,000 0.24% 159,779
2019-05-14 2019-05-09 0.490 636,377 -300,000 0.45% 311,825
2019-04-30 2019-04-26 0.540 936,377 +68,000 0.67% 505,644
2019-04-26 2019-04-24 0.550 868,377 +52,000 0.62% 477,607
2019-04-23 2019-04-17 0.550 816,377 +160,000 0.58% 449,007
2019-04-18 2019-04-16 0.560 656,377 +144,000 0.47% 367,571
2019-04-17 2019-04-15 0.590 512,377 +56,000 0.37% 302,302
2019-04-16 2019-04-12 0.630 456,377 +9,200 0.33% 287,518
2019-04-15 2019-04-11 0.600 447,177 +39,600 0.32% 268,306
2019-04-12 2019-04-10 0.620 407,577 +41,200 0.29% 252,698
2019-04-11 2019-04-09 0.620 366,377 +30,000 0.26% 227,154
2019-04-08 2019-04-03 0.590 336,377 -1 0.24% 198,462
2019-04-03 2019-04-01 0.590 336,378 -1,800 0.24% 198,463
2019-04-01 2019-03-28 0.620 338,178 -1 0.24% 209,670
2019-03-29 2019-03-27 0.590 338,179 -2,800 0.24% 199,526
2019-03-21 2019-03-19 0.600 340,979 -6,000 0.24% 204,587
2019-03-14 2019-03-12 0.630 346,979 -1,600 0.25% 218,597
2019-03-07 2019-03-05 0.630 348,579 -10,000 0.25% 219,605
2019-03-05 2019-03-01 0.640 358,579 +3,200 0.26% 229,491
2019-02-28 2019-02-26 0.640 355,379 -10,000 0.25% 227,443
2019-02-26 2019-02-22 0.660 365,379 +8,000 0.26% 241,150
2019-02-25 2019-02-21 0.600 357,379 +2,400 0.25% 214,427
2019-02-13 2019-02-11 0.600 354,979 +800 0.25% 212,987
2019-02-11 2019-02-04 0.610 354,179 -12,800 0.25% 216,049
2019-01-30 2019-01-28 0.560 366,979 -8,000 0.26% 205,508
2019-01-29 2019-01-25 0.570 374,979 +20,000 0.27% 213,738
2019-01-22 2019-01-18 0.570 354,979 +1,200 0.25% 202,338
2019-01-18 2019-01-16 0.600 353,779 -18,400 0.25% 212,267
2019-01-15 2019-01-11 0.770 372,179 -400 0.27% 286,578
2019-01-08 2019-01-04 0.750 372,579 +400 0.27% 279,434
2019-01-04 2019-01-02 0.810 372,179 -5,600 0.27% 301,465
2018-12-12 2018-12-10 0.740 377,779 -4,000 0.27% 279,556
2018-11-29 2018-11-27 0.790 381,779 -22 0.27% 301,605
2018-11-16 2018-11-14 0.880 381,801 +2,800 0.27% 335,985
2018-11-02 2018-10-31 0.890 379,001 +5,600 0.27% 337,311
2018-10-12 2018-10-10 1.240 373,401 -3,600 0.27% 463,017
2018-10-09 2018-10-05 1.380 377,001 -3 0.27% 520,261
2018-09-17 2018-09-13 1.470 377,004 -4,400 0.27% 554,196
2018-09-14 2018-09-12 1.400 381,404 -2,000 0.27% 533,966
2018-08-31 2018-08-29 1.590 383,404 +2,800 0.27% 609,612
2018-08-27 2018-08-23 1.730 380,604 +2,400 0.27% 658,445
2018-08-22 2018-08-20 1.790 378,204 +7,600 0.27% 676,985
2018-08-21 2018-08-17 1.910 370,604 -23,600 0.26% 707,854
2018-08-16 2018-08-14 1.600 394,204 -40,000 0.28% 630,726
2018-08-07 2018-08-03 1.700 434,204 -10,000 0.31% 738,147
2018-08-06 2018-08-02 1.660 444,204 -10,000 0.32% 737,379
2018-08-02 2018-07-31 1.830 454,204 -13,600 0.32% 831,193
2018-08-01 2018-07-30 1.850 467,804 -2 0.33% 865,437
2018-07-31 2018-07-27 1.760 467,806 -1,200 0.33% 823,339
2018-07-30 2018-07-26 1.680 469,006 -1,600 0.33% 787,930
2018-06-28 2018-06-26 1.800 470,606 +26,400 0.34% 847,091
2018-06-25 2018-06-21 1.740 444,206 -20,000 0.32% 772,918
2018-06-14 2018-06-12 2.000 464,206 -177 0.33% 928,412
2018-04-04 2018-03-29 2.350 464,383 +20,000 0.33% 1,091,300
2018-02-21 2018-02-15 2.250 444,383 -4,800 0.32% 999,862
2018-02-13 2018-02-09 2.230 449,183 +4,800 0.32% 1,001,678
2018-01-22 2018-01-18 2.200 444,383 -18,000 0.32% 977,643
2018-01-18 2018-01-16 2.190 462,383 -5,200 0.33% 1,012,619
2018-01-17 2018-01-15 2.200 467,583 +13,200 0.33% 1,028,683
2018-01-08 2018-01-04 2.060 454,383 +10,000 0.32% 936,029
2017-11-27 2017-11-23 2.120 444,383 +10,000 0.32% 942,092
2017-11-24 2017-11-22 2.200 434,383 -400 0.31% 955,643
2017-11-22 2017-11-20 2.390 434,783 -9,600 0.31% 1,039,131
2017-11-21 2017-11-17 2.320 444,383 +10,000 0.32% 1,030,969
2017-11-01 2017-10-30 2.040 434,383 +400 0.31% 886,141
2017-10-04 2017-09-29 2.170 433,983 +10,000 0.31% 941,743
2017-09-29 2017-09-27 2.230 423,983 +20,000 0.30% 945,482
2017-09-06 2017-09-04 2.390 403,983 -1,200 0.29% 965,519
2017-08-17 2017-08-15 2.300 405,183 +4,000 0.29% 931,921
2017-08-03 2017-08-01 2.460 401,183 +10,000 0.29% 986,910
2017-08-02 2017-07-31 2.490 391,183 +10,000 0.28% 974,046
2017-07-31 2017-07-27 2.650 381,183 +10,000 0.27% 1,010,135
2017-07-26 2017-07-24 2.650 371,183 +10,000 0.26% 983,635
2017-07-24 2017-07-20 2.650 361,183 +20,000 0.26% 957,135
2017-07-21 2017-07-19 2.550 341,183 -1,200 0.24% 870,017
2017-07-20 2017-07-18 2.500 342,383 -20,000 0.24% 855,958
2017-07-18 2017-07-14 2.550 362,383 -18,800 0.26% 924,077
2017-07-14 2017-07-12 2.100 381,183 -16,000 0.27% 800,484
2017-07-13 2017-07-11 2.080 397,183 -2,000 0.28% 826,141
2017-07-12 2017-07-10 2.340 399,183 +52,000 0.28% 934,088
2017-07-10 2017-07-06 1.980 347,183 -20,000 0.25% 687,422
2017-06-30 2017-06-28 1.930 367,183 -11,400 0.26% 708,663
2017-06-29 2017-06-27 1.930 378,583 -39,200 0.27% 730,665
2017-06-06 2017-06-02 2.380 417,783 -41,600 0.30% 994,324
2017-06-02 2017-05-31 2.450 459,383 +9,600 0.33% 1,125,488
2017-06-01 2017-05-29 2.420 449,783 +5,200 0.32% 1,088,475
2017-05-31 2017-05-26 2.500 444,583 +8,000 0.32% 1,111,458
2017-05-29 2017-05-25 2.550 436,583 +72,000 0.31% 1,113,287
2017-05-05 2017-05-02 2.500 364,583 +2,000 0.26% 911,458
2017-04-03 2017-03-30 2.700 362,583 -20,000 0.26% 978,974
2017-03-24 2017-03-22 2.850 382,583 +20,000 0.27% 1,090,362
2017-03-20 2017-03-16 2.900 362,583 -6 0.26% 1,051,491
2017-03-16 2017-03-14 2.800 362,589 -10,000 0.26% 1,015,249
2017-03-08 2017-03-06 3.000 372,589 -5,200 0.27% 1,117,767
2017-03-06 2017-03-02 2.850 377,789 -4,800 0.27% 1,076,699
2017-03-01 2017-02-27 2.900 382,589 +2,000 0.27% 1,109,508
2017-02-27 2017-02-23 3.150 380,589 +17,200 0.27% 1,198,855
2017-02-17 2017-02-15 2.850 363,389 -8,000 0.26% 1,035,659
2017-02-16 2017-02-14 2.800 371,389 -400 0.26% 1,039,889
2017-02-15 2017-02-13 2.850 371,789 +12,000 0.27% 1,059,599
2017-02-14 2017-02-10 2.800 359,789 -63,600 0.26% 1,007,409
2017-02-10 2017-02-08 2.600 423,389 +14,400 0.30% 1,100,811
2017-01-20 2017-01-18 2.800 408,989 +14,800 0.29% 1,145,169
2017-01-18 2017-01-16 2.750 394,189 -400 0.28% 1,084,020
2017-01-16 2017-01-12 2.900 394,589 -10,000 0.28% 1,144,308
2017-01-06 2017-01-04 2.950 404,589 -1,600 0.29% 1,193,538
2017-01-05 2017-01-03 3.000 406,189 -3,600 0.29% 1,218,567
2017-01-04 2016-12-30 3.050 409,789 +3,600 0.29% 1,249,856
2017-01-03 2016-12-29 2.950 406,189 +16,800 0.29% 1,198,258
2016-12-29 2016-12-23 2.850 389,389 -20,000 0.28% 1,109,759
2016-12-23 2016-12-21 3.050 409,389 +11,200 0.29% 1,248,636
2016-12-21 2016-12-19 3.100 398,189 +12,000 0.28% 1,234,386
2016-12-20 2016-12-16 3.250 386,189 +1,600 0.28% 1,255,114
2016-12-19 2016-12-15 3.300 384,589 -2,400 0.27% 1,269,144
2016-12-12 2016-12-08 3.550 386,989 -35,200 0.28% 1,373,811
2016-12-09 2016-12-07 3.450 422,189 +5,200 0.30% 1,456,552
2016-12-06 2016-12-02 3.700 416,989 -46,800 0.30% 1,542,859
2016-12-05 2016-12-01 3.800 463,789 +20,000 0.33% 1,762,398
2016-12-02 2016-11-30 3.850 443,789 +28,800 0.32% 1,708,588
2016-12-01 2016-11-29 3.850 414,989 +6,400 0.30% 1,597,708
2016-11-30 2016-11-28 3.950 408,589 +10,000 0.29% 1,613,927
2016-11-29 2016-11-25 4.200 398,589 -36,400 0.28% 1,674,074
2016-11-28 2016-11-24 3.800 434,989 +2,000 0.31% 1,652,958
2016-11-25 2016-11-23 3.750 432,989 -38,800 0.31% 1,623,709
2016-11-24 2016-11-22 3.950 471,789 -4,000 0.34% 1,863,567
2016-11-23 2016-11-21 4.000 475,789 -68,800 0.34% 1,903,156
2016-11-22 2016-11-18 3.950 544,589 +48,400 0.39% 2,151,127
2016-11-21 2016-11-17 4.400 496,189 +156,800 0.35% 2,183,232
2016-11-18 2016-11-16 3.400 339,389 -30,000 0.24% 1,153,923
2016-11-01 2016-10-28 2.900 369,389 -3,200 0.26% 1,071,228
2016-10-24 2016-10-19 3.000 372,589 -10,000 0.27% 1,117,767
2016-10-19 2016-10-17 2.950 382,589 +20,000 0.27% 1,128,638
2016-10-17 2016-10-13 3.200 362,589 -16,000 0.26% 1,160,285
2016-10-14 2016-10-12 3.300 378,589 +26,000 0.27% 1,249,344
2016-10-12 2016-10-07 3.100 352,589 +13,200 0.25% 1,093,026
2016-10-11 2016-10-06 3.050 339,389 -20,000 0.24% 1,035,136
2016-10-06 2016-10-04 3.050 359,389 +86,006 0.26% 1,096,136
2016-09-27 2016-09-23 2.950 273,383 +10,000 0.29% 806,480
2016-09-22 2016-09-20 2.650 263,383 +4,000 0.28% 697,965
2016-09-09 2016-09-07 2.700 259,383 +30,000 0.28% 700,334
2016-09-08 2016-09-06 2.750 229,383 -12,400 0.25% 630,803
2016-09-07 2016-09-05 2.550 241,783 +15,200 0.26% 616,547
2016-09-06 2016-09-02 2.500 226,583 +10,000 0.24% 566,458
2016-09-05 2016-09-01 2.650 216,583 +12,000 0.23% 573,945
2016-09-01 2016-08-30 2.650 204,583 +26,000 0.22% 542,145
2016-08-26 2016-08-24 3.200 178,583 +2,000 0.19% 571,466
2016-08-25 2016-08-23 3.250 176,583 +4,000 0.19% 573,895
2016-08-19 2016-08-17 3.444 172,583 -22,842 0.18% 594,403
2016-08-17 2016-08-15 3.091 195,425 +2 0.18% 604,041
2016-08-16 2016-08-12 3.047 195,423 -4,529 0.18% 595,406
2016-08-12 2016-08-10 2.958 199,952 -25,365 0.23% 591,546
2016-08-09 2016-08-05 3.268 225,317 +38,636 0.26% 736,231
2016-08-03 2016-07-29 2.429 186,681 -275,389 0.21% 453,368
2016-08-01 2016-07-28 2.517 462,070 -5,435 0.52% 1,162,976
2016-07-29 2016-07-27 2.517 467,505 +173,024 0.53% 1,176,655
2016-07-28 2016-07-26 2.517 294,481 +19,023 0.33% 741,174
2016-07-27 2016-07-25 2.561 275,458 +56,618 0.31% 705,459
2016-07-22 2016-07-20 2.517 218,840 +9,059 0.25% 550,795
2016-07-21 2016-07-19 2.473 209,781 -9,965 0.24% 518,731
2016-07-20 2016-07-18 2.473 219,746 +14,494 0.25% 543,372
2016-07-14 2016-07-12 2.517 205,252 -5 0.23% 516,595
2016-07-05 2016-06-30 2.649 205,257 +453 0.23% 543,798
2016-06-28 2016-06-24 2.649 204,804 -1,812 0.23% 542,598
2016-06-21 2016-06-17 2.958 206,616 +11,323 0.23% 611,261
2016-06-20 2016-06-16 2.826 195,293 -3,623 0.22% 551,893
2016-06-17 2016-06-15 2.826 198,916 -453 0.23% 562,131
2016-06-16 2016-06-14 2.649 199,369 +6,794 0.23% 528,198
2016-06-15 2016-06-13 2.782 192,575 -14,494 0.22% 535,709
2016-06-14 2016-06-10 4.327 207,069 -11,324 0.23% 896,044
2016-06-13 2016-06-08 4.592 218,393 -4,529 0.25% 1,002,906
2016-06-08 2016-06-06 4.504 222,922 +9,059 0.25% 1,004,018
2016-06-07 2016-06-03 4.592 213,863 +2,265 0.24% 982,103
2016-06-06 2016-06-02 4.504 211,598 +3,170 0.24% 953,015
2016-06-03 2016-06-01 4.371 208,428 -10,870 0.24% 911,128
2016-06-01 2016-05-30 4.504 219,298 -453 0.25% 987,695
2016-05-31 2016-05-27 4.592 219,751 +11,323 0.25% 1,009,142
2016-05-27 2016-05-25 4.371 208,428 -11,323 0.24% 911,128
2016-05-20 2016-05-18 4.327 219,751 -9,059 0.25% 950,923
2016-05-18 2016-05-16 4.592 228,810 -4,530 0.26% 1,050,743
2016-05-16 2016-05-12 4.504 233,340 +4,530 0.26% 1,050,939
2016-05-13 2016-05-11 4.504 228,810 +4,529 0.26% 1,030,536
2016-05-06 2016-05-04 4.945 224,281 -9,059 0.25% 1,109,171
2016-04-22 2016-04-20 5.299 233,340 +6,794 0.26% 1,236,399
2016-04-20 2016-04-18 5.210 226,546 -4,529 0.26% 1,180,393
2016-04-18 2016-04-14 5.387 231,075 +4,529 0.26% 1,244,804
2016-04-14 2016-04-12 5.034 226,546 +5,436 0.26% 1,140,380
2016-04-08 2016-04-06 4.857 221,110 +3,623 0.25% 1,073,963
2016-04-07 2016-04-05 4.681 217,487 +12,230 0.25% 1,017,952
2016-04-06 2016-04-01 4.857 205,257 -4,983 0.23% 996,963
2016-04-01 2016-03-30 5.034 210,240 +3,624 0.24% 1,058,299
2016-03-31 2016-03-29 4.945 206,616 +22,647 0.23% 1,021,810
2016-03-30 2016-03-24 5.299 183,969 +11,323 0.21% 974,797
2016-03-24 2016-03-22 5.564 172,646 +4,983 0.20% 960,540
2016-03-10 2016-03-08 5.387 167,663 -7,700 0.19% 903,203
2016-03-08 2016-03-04 5.740 175,363 -1,359 0.20% 1,006,629
2016-03-07 2016-03-03 5.829 176,722 -15,400 0.20% 1,030,037
2016-03-04 2016-03-02 5.475 192,122 -15,853 0.22% 1,051,930
2016-03-03 2016-03-01 5.652 207,975 +5,435 0.24% 1,175,464
2016-03-02 2016-02-29 5.122 202,540 -46,200 0.23% 1,037,426
2016-03-01 2016-02-26 4.945 248,740 -25,364 0.28% 1,230,132
2016-02-29 2016-02-25 4.769 274,104 +5,888 0.31% 1,307,156
2016-02-26 2016-02-24 5.299 268,216 +16,306 0.30% 1,421,196
2016-02-25 2016-02-23 4.416 251,910 -7,247 0.29% 1,112,330
2016-02-24 2016-02-22 4.416 259,157 +21,288 0.29% 1,144,330
2016-02-23 2016-02-19 4.416 237,869 +52,088 0.27% 1,050,331
2016-02-19 2016-02-17 4.327 185,781 +8,606 0.21% 803,925
2016-02-18 2016-02-16 4.504 177,175 -1,359 0.20% 797,978
2016-01-29 2016-01-27 4.504 178,534 -2,264 0.20% 804,099
2016-01-26 2016-01-22 4.945 180,798 -10,871 0.21% 894,128
2016-01-25 2016-01-21 4.857 191,669 -30,347 0.22% 930,964
2016-01-22 2016-01-20 5.034 222,016 +5,435 0.25% 1,117,577
2016-01-21 2016-01-19 5.210 216,581 -24,459 0.25% 1,128,471
2016-01-19 2016-01-15 4.945 241,040 +11,324 0.27% 1,192,052
2016-01-18 2016-01-14 5.122 229,716 -75,641 0.26% 1,176,623
2016-01-15 2016-01-13 5.299 305,357 +96,476 0.35% 1,617,996
2016-01-13 2016-01-11 5.210 208,881 +11,324 0.24% 1,088,351
2016-01-11 2016-01-07 5.475 197,557 +11,323 0.22% 1,081,689
2016-01-08 2016-01-06 5.917 186,234 +1,812 0.21% 1,101,925
2016-01-07 2016-01-05 5.917 184,422 -2,265 0.21% 1,091,203
2016-01-06 2016-01-04 6.270 186,687 -11,323 0.21% 1,170,552
2016-01-05 2015-12-31 6.623 198,010 -3,171 0.22% 1,311,495
2016-01-04 2015-12-29 6.977 201,181 -6,794 0.23% 1,403,564
2015-12-30 2015-12-28 7.242 207,975 -22,194 0.24% 1,506,063
2015-12-29 2015-12-24 7.065 230,169 +28,535 0.26% 1,626,129
2015-12-28 2015-12-22 6.888 201,634 +8,606 0.23% 1,388,918
2015-12-23 2015-12-21 6.447 193,028 +3,171 0.22% 1,244,404
2015-12-21 2015-12-17 6.888 189,857 -3,171 0.22% 1,307,794
2015-12-18 2015-12-16 6.800 193,028 +3,624 0.22% 1,312,590
2015-12-15 2015-12-11 5.917 189,404 -10,418 0.21% 1,120,681
2015-12-14 2015-12-10 6.270 199,822 -1,359 0.23% 1,252,910
2015-12-11 2015-12-09 6.623 201,181 -2,717 0.23% 1,332,498
2015-12-10 2015-12-08 7.065 203,898 -906 0.23% 1,440,526
2015-12-09 2015-12-07 7.065 204,804 +13,135 0.23% 1,446,927
2015-12-08 2015-12-04 7.065 191,669 -33,971 0.22% 1,354,129
2015-12-07 2015-12-03 6.623 225,640 +22,647 0.26% 1,494,499
2015-12-04 2015-12-02 7.242 202,993 -19,476 0.23% 1,469,986
2015-12-03 2015-12-01 5.564 222,469 +18,118 0.25% 1,237,737
2015-12-01 2015-11-27 5.210 204,351 -4,077 0.23% 1,064,748
2015-11-25 2015-11-23 5.299 208,428 -22,647 0.24% 1,104,398
2015-11-24 2015-11-20 5.387 231,075 +14,947 0.26% 1,244,804
2015-11-23 2015-11-19 5.210 216,128 +18,118 0.25% 1,126,111
2015-11-20 2015-11-18 4.945 198,010 +2,264 0.22% 979,249
2015-11-18 2015-11-16 5.475 195,746 -905 0.22% 1,071,773
2015-11-17 2015-11-13 5.652 196,651 -22,647 0.22% 1,111,461
2015-11-16 2015-11-12 5.740 219,298 +33,970 0.25% 1,258,827
2015-11-12 2015-11-10 5.829 185,328 -6,794 0.21% 1,080,197
2015-11-11 2015-11-09 5.740 192,122 -46,200 0.22% 1,102,830
2015-11-10 2015-11-06 5.917 238,322 -1,812 0.27% 1,410,123
2015-11-09 2015-11-05 5.475 240,134 +31,706 0.27% 1,314,812
2015-11-06 2015-11-04 5.564 208,428 +26,271 0.24% 1,159,618
2015-11-05 2015-11-03 5.917 182,157 -20,836 0.21% 1,077,802
2015-11-04 2015-11-02 6.800 202,993 +50,730 0.23% 1,380,352
2015-11-02 2015-10-29 9.184 152,263 -5,435 0.17% 1,398,447
2015-10-30 2015-10-28 9.008 157,698 -453 0.18% 1,420,511
2015-10-29 2015-10-27 8.743 158,151 +905 0.18% 1,382,692
2015-10-27 2015-10-23 9.096 157,246 -452 0.18% 1,430,326
2015-10-26 2015-10-22 9.096 157,698 -2,718 0.18% 1,434,437
2015-10-23 2015-10-20 9.449 160,416 -1,812 0.18% 1,515,827
2015-10-20 2015-10-16 9.714 162,228 +453 0.18% 1,575,929
2015-10-19 2015-10-15 9.891 161,775 +6,341 0.18% 1,600,102
2015-10-16 2015-10-14 9.714 155,434 -3,170 0.18% 1,509,930
2015-10-15 2015-10-13 9.891 158,604 +2,264 0.18% 1,568,738
2015-10-14 2015-10-12 10.332 156,340 -2,717 0.18% 1,615,378
2015-10-13 2015-10-09 8.566 159,057 -7,700 0.18% 1,362,519
2015-10-12 2015-10-08 8.919 166,757 -18,118 0.19% 1,487,386
2015-10-09 2015-10-07 9.449 184,875 +30,347 0.21% 1,746,949
2015-10-02 2015-09-29 8.390 154,528 -3,170 0.18% 1,296,430
2015-09-24 2015-09-22 9.096 157,698 -5,889 0.18% 1,434,437
2015-09-23 2015-09-21 9.008 163,587 -3,623 0.19% 1,473,558
2015-09-22 2015-09-18 9.449 167,210 -7,700 0.19% 1,580,026
2015-09-21 2015-09-17 8.831 174,910 -12,230 0.20% 1,544,660
2015-09-18 2015-09-16 9.096 187,140 +13,589 0.21% 1,702,245
2015-09-17 2015-09-15 8.566 173,551 -45,295 0.20% 1,486,678
2015-09-16 2015-09-14 9.096 218,846 -2,264 0.25% 1,990,646
2015-09-15 2015-09-11 9.273 221,110 +6,794 0.25% 2,050,293
2015-09-14 2015-09-10 9.538 214,316 +50,729 0.24% 2,044,074
2015-09-11 2015-09-09 9.979 163,587 +6,341 0.19% 1,632,471
2015-09-10 2015-09-08 10.156 157,246 -2,264 0.18% 1,596,966
2015-09-09 2015-09-07 9.184 159,510 +2,264 0.18% 1,465,006
2015-09-08 2015-09-04 9.184 157,246 -55,711 0.18% 1,444,213
2015-09-04 2015-09-01 9.273 212,957 -3,171 0.24% 1,974,692
2015-09-02 2015-08-31 9.979 216,128 -6,794 0.25% 2,156,789
2015-09-01 2015-08-28 10.421 222,922 +1,359 0.25% 2,323,021
2015-08-31 2015-08-27 10.862 221,563 -48,465 0.25% 2,406,692
2015-08-28 2015-08-26 10.332 270,028 -17,212 0.31% 2,790,056
2015-08-27 2015-08-25 10.068 287,240 -64,770 0.33% 2,891,798
2015-08-26 2015-08-24 10.068 352,010 -4,530 0.40% 3,543,872
2015-08-24 2015-08-20 12.187 356,540 -1,358 0.40% 4,345,158
2015-08-21 2015-08-19 13.247 357,898 +3,623 0.41% 4,740,986
2015-08-20 2015-08-18 12.452 354,275 +4,529 0.40% 4,411,414
2015-08-19 2015-08-17 13.688 349,746 -19,023 0.40% 4,787,432
2015-08-18 2015-08-14 14.395 368,769 +1,359 0.42% 5,308,358
2015-08-17 2015-08-13 14.571 367,410 -453 0.42% 5,353,689
2015-08-14 2015-08-12 13.600 367,863 +33,970 0.42% 5,002,937
2015-08-13 2015-08-11 15.013 333,893 +42,577 0.38% 5,012,731
2015-08-12 2015-08-10 14.042 291,316 +123,653 0.33% 4,090,531
2015-08-11 2015-08-07 11.216 167,663 +58,882 0.19% 1,880,439
2015-08-10 2015-08-06 10.421 108,781 +1,359 0.12% 1,133,583
2015-08-06 2015-08-04 11.569 107,422 -2,265 0.12% 1,242,747
2015-08-05 2015-08-03 12.010 109,687 +1,359 0.12% 1,317,384
2015-08-04 2015-07-31 12.982 108,328 -7,247 0.12% 1,406,294
2015-08-03 2015-07-30 13.865 115,575 +2,718 0.13% 1,602,440
2015-07-31 2015-07-29 14.571 112,857 +2,264 0.13% 1,644,488
2015-07-30 2015-07-28 14.306 110,593 +5,436 0.13% 1,582,198
2015-07-29 2015-07-27 15.190 105,157 +8,153 0.12% 1,597,294
2015-07-28 2015-07-24 17.309 97,004 +6,794 0.11% 1,679,051
2015-07-27 2015-07-23 18.457 90,210 -50,730 0.10% 1,665,019
2015-07-24 2015-07-22 15.190 140,940 +16,306 0.16% 2,140,824
2015-07-23 2015-07-21 16.956 124,634 +453 0.14% 2,113,275
2015-07-21 2015-07-17 18.810 124,181 -2,717 0.14% 2,335,893
2015-07-20 2015-07-16 18.281 126,898 -5,889 0.14% 2,319,761
2015-07-17 2015-07-15 18.722 132,787 -4,076 0.15% 2,486,049
2015-07-16 2015-07-14 18.016 136,863 +49,370 0.16% 2,465,667
2015-07-15 2015-07-13 20.488 87,493 +10,871 0.10% 1,792,584
2015-07-14 2015-07-10 22.166 76,622 +453 0.09% 1,698,421
2015-07-13 2015-07-09 15.101 76,169 -3,624 0.09% 1,150,251
2015-07-10 2015-07-08 6.977 79,793 -247,305 0.09% 556,686
2015-07-09 2015-07-07 8.831 327,098 -272,218 0.37% 2,888,658
2015-07-08 2015-07-06 14.660 599,316 -70,206 0.68% 8,785,817
2015-07-07 2015-07-03 18.545 669,522 -2,265 0.76% 12,416,590
2015-07-06 2015-07-02 27.906 671,787 -783 0.76% 18,747,220
2015-07-03 2015-06-30 39.122 672,570 -2,265 0.76% 26,312,336
2015-07-02 2015-06-29 40.094 674,835 -2,265 0.77% 27,056,501
2015-06-30 2015-06-26 43.273 677,100 +4,530 0.77% 29,299,964
2015-06-29 2015-06-25 44.509 672,570 +906 0.76% 29,935,479
2015-06-25 2015-06-23 44.421 671,664 -1,359 0.76% 29,835,838
2015-06-24 2015-06-22 45.127 673,023 -3,171 0.76% 30,371,692
2015-06-23 2015-06-19 47.070 676,194 -3,623 0.77% 31,828,539
2015-06-22 2015-06-18 46.717 679,817 +55,258 0.77% 31,758,931
2015-06-19 2015-06-17 49.013 624,559 +1,359 0.71% 30,611,502
2015-06-18 2015-06-16 52.369 623,200 +67,036 0.71% 32,636,256
2015-06-17 2015-06-15 51.132 556,164 +7,700 0.63% 28,438,038
2015-06-16 2015-06-12 52.192 548,464 +69,753 0.62% 28,625,547
2015-06-15 2015-06-11 46.805 478,711 +166,682 0.54% 22,406,162
2015-06-12 2015-06-10 45.039 312,029 +96,929 0.35% 14,053,462
2015-06-11 2015-06-09 52.104 215,100 +113,689 0.24% 11,207,548
2015-06-10 2015-06-08 54.047 101,411 +905 0.11% 5,480,935
2015-06-09 2015-06-05 54.753 100,506 -8,605 0.11% 5,503,030
2015-06-08 2015-06-04 55.106 109,111 +1,789 0.12% 6,012,725
2015-06-05 2015-06-03 56.873 107,322 +8,153 0.12% 6,103,695
2015-06-04 2015-06-02 61.818 99,169 +29,894 0.11% 6,130,447
2015-06-03 2015-06-01 68.000 69,275 -22,647 0.08% 4,710,700
2015-06-02 2015-05-29 57.756 91,922 -40,681 0.10% 5,309,033
2015-05-29 2015-05-27 35.590 132,603 -2,718 0.15% 4,719,289
2015-05-28 2015-05-26 35.148 135,321 +906 0.15% 4,756,270
2015-05-27 2015-05-22 36.914 134,415 +38,953 0.15% 4,961,834
2015-05-26 2015-05-21 34.971 95,462 -43,935 0.11% 3,338,443
2015-05-22 2015-05-20 29.761 139,397 -21,288 0.16% 4,148,600
2015-05-21 2015-05-19 29.143 160,685 -41,218 0.18% 4,682,820
2015-05-20 2015-05-18 28.171 201,903 -135,882 0.23% 5,687,896
2015-05-19 2015-05-15 25.345 337,785 +10,417 0.38% 8,561,314
2015-05-18 2015-05-14 25.964 327,368 -3,623 0.37% 8,499,664
2015-05-14 2015-05-12 22.343 330,991 +11,323 0.38% 7,395,285
2015-05-13 2015-05-11 22.431 319,668 -2,717 0.36% 7,170,527
2015-05-11 2015-05-07 18.369 322,385 +1,358 0.37% 5,921,836
2015-05-08 2015-05-06 19.075 321,027 -8,605 0.36% 6,123,694
2015-05-07 2015-05-05 18.810 329,632 -27,639 0.37% 6,200,506
2015-05-06 2015-05-04 18.987 357,271 +18,299 0.41% 6,783,509
2015-05-04 2015-04-29 16.603 338,972 +86,059 0.38% 5,627,816
2015-04-29 2015-04-27 16.161 252,913 +79,264 0.29% 4,087,337
2015-04-28 2015-04-24 17.044 173,649 +36,168 0.20% 2,959,701
2015-04-27 2015-04-23 16.691 137,481 -1,812 0.16% 2,294,683
2015-04-24 2015-04-22 18.545 139,293 +2,265 0.16% 2,583,252
2015-04-23 2015-04-21 17.044 137,028 +28,082 0.16% 2,335,527
2015-04-22 2015-04-20 14.836 108,946 +52,541 0.12% 1,616,362
2015-04-21 2015-04-17 12.275 56,405 -122,294 0.06% 692,390
2015-04-20 2015-04-16 12.275 178,699 +7,700 0.20% 2,193,588
2015-04-17 2015-04-15 12.629 170,999 -42,123 0.19% 2,159,473
2015-04-16 2015-04-14 12.364 213,122 +18,570 0.24% 2,634,963
2015-04-15 2015-04-13 10.244 194,552 +5,435 0.22% 1,993,021
2015-04-14 2015-04-10 9.096 189,117 +12,479 0.21% 1,720,228
2015-04-13 2015-04-09 9.008 176,638 +16,306 0.20% 1,591,118
2015-04-10 2015-04-08 8.743 160,332 +41,761 0.18% 1,401,760
2015-04-02 2015-03-31 5.917 118,571 +5,435 0.13% 701,571
2015-04-01 2015-03-30 5.917 113,136 -11,323 0.13% 669,412
2015-03-26 2015-03-24 6.358 124,459 -14,947 0.14% 791,365
2015-03-25 2015-03-23 6.358 139,406 -4,530 0.16% 886,405
2015-03-24 2015-03-20 5.740 143,936 +24,459 0.16% 826,230
2015-03-20 2015-03-18 5.740 119,477 +8,968 0.14% 685,829
2015-03-19 2015-03-17 5.829 110,509 -50,956 0.13% 644,110
2015-03-17 2015-03-13 6.712 161,465 +134,819 0.18% 1,083,703
2015-03-16 2015-03-12 6.623 26,646 -3,170 0.30% 176,486
2015-03-12 2015-03-10 6.535 29,816 +9,059 0.34% 194,849
2015-03-09 2015-03-05 6.182 20,757 -453 0.24% 128,316
2015-03-06 2015-03-04 6.535 21,210 +906 0.24% 138,609
2015-03-05 2015-03-03 6.270 20,304 -367 0.23% 127,309
2015-03-04 2015-03-02 6.447 20,671 +1,359 0.23% 133,261
2015-03-02 2015-02-26 6.270 19,312 +400 0.22% 121,089
2015-02-27 2015-02-25 6.182 18,912 -1,019 0.21% 116,911
2015-02-25 2015-02-23 6.005 19,931 -612 0.23% 119,690
2015-02-11 2015-02-09 5.725 20,543 -13,534 0.23% 117,613
2015-02-10 2015-02-06 5.503 34,077 -9,067 0.24% 187,521
2015-02-09 2015-02-05 6.364 43,144 -1 0.31% 274,586
2015-02-06 2015-02-04 6.253 43,145 +144 0.31% 269,796
2015-02-05 2015-02-03 6.531 43,001 -172 0.31% 280,847
2015-02-02 2015-01-29 6.615 43,173 -3,598 0.31% 285,570
2014-12-01 2014-11-27 8.060 46,771 -8 0.33% 376,962
2014-11-25 2014-11-21 8.338 46,779 +2,591 0.33% 390,028
2014-11-24 2014-11-20 8.477 44,188 -8,348 0.32% 374,565
2014-11-17 2014-11-13 7.504 52,536 +4,606 0.37% 394,225
2014-11-12 2014-11-10 7.782 47,930 -4,318 0.34% 372,983
2014-11-10 2014-11-06 8.338 52,248 +5,181 0.37% 435,626
2014-11-04 2014-10-31 7.782 47,067 +4,318 0.34% 366,267
2014-10-30 2014-10-28 7.643 42,749 -3 0.31% 326,724
2014-10-23 2014-10-21 7.921 42,752 -7,196 0.31% 338,629
2014-10-17 2014-10-15 8.894 49,948 -288 0.36% 444,213
2014-10-16 2014-10-14 8.477 50,236 +2,447 0.36% 425,832
2014-10-08 2014-10-06 8.894 47,789 +576 0.34% 425,012
2014-10-07 2014-10-03 8.338 47,213 -3,598 0.34% 393,646
2014-09-29 2014-09-25 9.727 50,811 +1,151 0.36% 494,252
2014-09-26 2014-09-24 10.005 49,660 -20,006 0.35% 496,858
2014-09-24 2014-09-22 10.422 69,666 +2,015 0.50% 726,064
2014-09-23 2014-09-19 10.005 67,651 -1,727 0.48% 676,861
2014-09-22 2014-09-18 8.060 69,378 -1,151 0.50% 559,169
2014-09-19 2014-09-17 8.894 70,529 +4,749 0.50% 627,250
2014-09-18 2014-09-16 10.005 65,780 -2,303 0.47% 658,142
2014-09-17 2014-09-15 10.700 68,083 +1,584 0.49% 728,488
2014-09-16 2014-09-12 10.422 66,499 -40,048 0.47% 693,058
2014-09-10 2014-09-05 6.392 106,547 +10,795 0.76% 681,071
2014-09-08 2014-09-04 6.531 95,752 +3,598 0.68% 625,372
2014-08-28 2014-08-26 7.087 92,154 +17,991 0.66% 653,097
2014-08-22 2014-08-20 6.948 74,163 +21,588 0.53% 515,288
2014-08-21 2014-08-19 7.087 52,575 -3,166 0.38% 372,600
2014-03-24 2014-03-20 9.588 55,741 +2,303 0.40% 534,462
2014-02-28 2014-02-26 10.422 53,438 -7,197 0.38% 556,935
2014-02-19 2014-02-17 10.005 60,635 -1,727 0.43% 606,665
2014-02-12 2014-02-10 8.616 62,362 -2 0.45% 537,285
2014-02-06 2014-02-04 7.782 62,364 -3,599 0.45% 485,305
2014-01-28 2014-01-24 8.477 65,963 -9,355 0.47% 559,144
2014-01-24 2014-01-22 9.032 75,318 +3,418 0.54% 680,307
2014-01-14 2014-01-10 8.338 71,900 +6,765 0.51% 599,478
2014-01-13 2014-01-09 7.643 65,135 +13,385 0.46% 497,817
2013-12-20 2013-12-18 8.894 51,750 -864 0.37% 460,239
2013-12-17 2013-12-13 9.866 52,614 -719 0.38% 519,102
2013-02-14 2013-02-07 8.616 53,333 +719 0.38% 459,495
2013-01-28 2013-01-24 8.894 52,614 +1,296 0.38% 467,923
2013-01-24 2013-01-22 9.032 51,318 +1,727 0.37% 463,528
2013-01-15 2013-01-11 9.727 49,591 +15,256 0.35% 482,385
2013-01-11 2013-01-09 10.005 34,335 +1,007 0.25% 343,528
2013-01-10 2013-01-08 10.283 33,328 -1,727 0.24% 342,716
2013-01-09 2013-01-07 9.449 35,055 +1,727 0.25% 331,247
2013-01-04 2013-01-02 6.948 33,328 -72 0.24% 231,565
2012-12-14 2012-12-12 6.670 33,400 -1,439 0.24% 222,782
2012-08-17 2012-08-15 8.338 34,839 -8,204 0.25% 290,476
2012-08-06 2012-08-02 7.226 43,043 -863 0.31% 311,028
2012-08-01 2012-07-30 6.948 43,906 +5,325 0.31% 305,061
2012-07-31 2012-07-27 7.782 38,581 +2,879 0.28% 300,230
2012-07-25 2012-07-23 8.477 35,702 -720 0.25% 302,632
2012-07-24 2012-07-20 7.504 36,422 +720 0.26% 273,307
2012-06-05 2012-06-01 5.670 35,702 -239 0.25% 202,416
2012-05-23 2012-05-21 5.725 35,941 -72 0.26% 205,769
2012-05-18 2012-05-16 5.975 36,013 -2,158 0.26% 215,189
2012-05-16 2012-05-14 6.503 38,171 -2,879 0.27% 248,240
2012-05-14 2012-05-10 7.226 41,050 +238 0.29% 296,626
2012-03-26 2012-03-22 10.561 40,812 +1,583 0.29% 431,017
2012-03-23 2012-03-21 10.839 39,229 +3,455 0.28% 425,202
2012-02-22 2012-02-20 12.368 35,774 -7,398 0.26% 442,436
2012-02-21 2012-02-17 12.506 43,172 -6,426 0.31% 539,930
2012-02-20 2012-02-16 12.229 49,598 -144 0.35% 606,513
2012-02-17 2012-02-15 12.784 49,742 +432 0.35% 635,922
2012-02-16 2012-02-14 13.062 49,310 +6,332 0.42% 644,104
2012-02-13 2012-02-09 12.229 42,978 -2,878 0.37% 525,560
2012-02-10 2012-02-08 12.506 45,856 -2,437 0.39% 573,498
2012-02-09 2012-02-07 12.368 48,293 +5,315 0.41% 597,265
2012-02-08 2012-02-06 12.090 42,978 -1,287,357 0.37% 519,587
2012-01-20 2012-01-18 10.005 1,330,335 +1,263,818 11.39% 13,310,261
2012-01-18 2012-01-16 11.117 66,517 -17,451 0.57% 739,462
2012-01-13 2012-01-11 12.229 83,968 -359 0.72% 1,026,809
2012-01-11 2012-01-09 12.229 84,327 -8,974 0.72% 1,031,199
2012-01-10 2012-01-06 13.340 93,301 -4,771 0.80% 1,244,660
2012-01-05 2012-01-03 15.008 98,072 +8,347 0.84% 1,471,844
2011-12-30 2011-12-28 15.008 89,725 +5,398 0.77% 1,346,574
2011-12-29 2011-12-23 13.340 84,327 -44 0.72% 1,124,944
2011-12-16 2011-12-14 14.452 84,371 -36 0.72% 1,219,325
2011-12-08 2011-12-06 13.896 84,407 +36 0.72% 1,172,928
2011-12-02 2011-11-30 13.340 84,371 -4,317 0.72% 1,125,531
2011-11-24 2011-11-22 15.008 88,688 -22 0.76% 1,331,011
2011-11-23 2011-11-21 18.899 88,710 +720 0.76% 1,676,504
2011-11-14 2011-11-10 21.678 87,990 -900 0.75% 1,907,440
2011-11-10 2011-11-08 23.345 88,890 +741 0.76% 2,075,177
2011-11-08 2011-11-04 23.901 88,149 -1,733 0.75% 2,106,876
2011-11-04 2011-11-02 23.345 89,882 -900 0.77% 2,098,336
2011-11-03 2011-11-01 24.457 90,782 -360 0.78% 2,220,268
2011-11-02 2011-10-31 25.569 91,142 -180 0.78% 2,330,394
2011-11-01 2011-10-28 23.901 91,322 +2,627 0.78% 2,182,714
2011-10-31 2011-10-27 24.457 88,695 +2,627 0.76% 2,169,226
2011-10-28 2011-10-26 23.345 86,068 +899 0.74% 2,009,297
2011-10-27 2011-10-25 25.013 85,169 +3,670 0.73% 2,130,331
2011-10-26 2011-10-24 20.566 81,499 -180 0.70% 1,676,127
2011-10-25 2011-10-21 19.455 81,679 -215 0.70% 1,589,028
2011-10-20 2011-10-18 20.566 81,894 -180 0.70% 1,684,251
2011-10-18 2011-10-14 21.122 82,074 +36 0.70% 1,733,573
2011-10-03 2011-09-28 18.899 82,038 +5,577 0.70% 1,550,412
2011-09-28 2011-09-26 16.675 76,461 -123 0.65% 1,275,012
2011-09-22 2011-09-20 20.010 76,584 +3,599 0.66% 1,532,476
2011-09-01 2011-08-30 24.457 72,985 -540 0.63% 1,785,005
2011-08-31 2011-08-29 22.234 73,525 -396 0.63% 1,634,738
2011-08-25 2011-08-23 23.901 73,921 +72 0.63% 1,766,808
2011-08-23 2011-08-19 25.013 73,849 -900 0.63% 1,847,184
2011-08-22 2011-08-18 27.236 74,749 +900 0.64% 2,035,891
2011-08-15 2011-08-11 26.681 73,849 -540 0.63% 1,970,330
2011-08-12 2011-08-10 26.125 74,389 -1,684 0.64% 1,943,388
2011-08-10 2011-08-08 27.236 76,073 +2,706 0.65% 2,071,952
2011-08-04 2011-08-02 33.906 73,367 -540 0.63% 2,487,618
2011-08-03 2011-08-01 35.018 73,907 +180 0.63% 2,588,089
2011-07-29 2011-07-27 34.462 73,727 +10,154 0.63% 2,540,805
2011-07-28 2011-07-26 30.571 63,573 -4,922 0.54% 1,943,517
2011-07-27 2011-07-25 29.460 68,495 +5,707 0.59% 2,017,845
2011-07-26 2011-07-22 32.239 62,788 -6,024 0.54% 2,024,220
2011-07-25 2011-07-21 28.904 68,812 +1,886 0.59% 1,988,935
2011-07-22 2011-07-20 28.904 66,926 +5,793 0.57% 1,934,422
2011-07-07 2011-07-05 26.681 61,133 +468 0.52% 1,631,060
2011-07-05 2011-06-30 27.236 60,665 -1,836 0.52% 1,652,294
2011-07-04 2011-06-29 27.792 62,501 +1,800 0.54% 1,737,041
2011-06-21 2011-06-17 31.127 60,701 -36 0.52% 1,889,457
2011-06-20 2011-06-16 32.795 60,737 -360 0.52% 1,991,858
2011-06-16 2011-06-14 33.351 61,097 +360 0.63% 2,037,625
2011-06-15 2011-06-13 33.906 60,737 -360 0.62% 2,059,379
2011-06-14 2011-06-10 35.018 61,097 +36 0.63% 2,139,506
2011-06-13 2011-06-09 35.018 61,061 +791 0.63% 2,138,245
2011-06-10 2011-06-08 36.686 60,270 +720 0.62% 2,211,048
2011-06-09 2011-06-07 37.797 59,550 +770 0.61% 2,250,835
2011-06-08 2011-06-03 37.797 58,780 -1,979 0.60% 2,221,731
2011-06-07 2011-06-02 37.242 60,759 -2,879 0.62% 2,262,760
2011-06-03 2011-06-01 40.021 63,638 +900 0.65% 2,546,842
2011-06-02 2011-05-31 41.132 62,738 -900 0.64% 2,580,569
2011-06-01 2011-05-30 42.800 63,638 +1,800 0.65% 2,723,706
2011-05-31 2011-05-27 40.577 61,838 +1,439 0.64% 2,509,177
2011-05-27 2011-05-25 39.465 60,399 -720 0.62% 2,383,643
2011-05-24 2011-05-20 41.688 61,119 -719 0.63% 2,547,948
2011-05-23 2011-05-19 39.465 61,838 +359 0.64% 2,440,433
2011-05-20 2011-05-18 39.465 61,479 +360 0.63% 2,426,265
2011-05-19 2011-05-17 38.909 61,119 +1,979 0.63% 2,378,085
2011-05-16 2011-05-12 46.691 59,140 +482 0.61% 2,761,300
2011-05-11 2011-05-06 47.803 58,658 +540 0.60% 2,804,005
2011-05-06 2011-05-04 49.470 58,118 -1,259 0.60% 2,875,105
2011-05-03 2011-04-28 54.473 59,377 +359 0.61% 3,234,427
2011-04-28 2011-04-26 59.475 59,018 -179 0.61% 3,510,115
2011-04-27 2011-04-21 60.587 59,197 -900 0.61% 3,586,569
2011-04-26 2011-04-20 58.919 60,097 -540 0.62% 3,540,884
2011-04-21 2011-04-19 59.475 60,637 -316 0.62% 3,606,405
2011-04-20 2011-04-18 61.143 60,953 +1,619 0.63% 3,726,841
2011-04-18 2011-04-14 63.366 59,334 +1,432 0.61% 3,759,772
2011-04-14 2011-04-12 63.366 57,902 +360 0.60% 3,669,032
2011-04-13 2011-04-11 62.810 57,542 -173 0.59% 3,614,235
2011-04-12 2011-04-08 61.699 57,715 -180 0.59% 3,560,941
2011-04-11 2011-04-07 61.699 57,895 -1,439 0.59% 3,572,046
2011-04-08 2011-04-06 57.252 59,334 -2,699 0.61% 3,396,987
2011-04-07 2011-04-04 58.364 62,033 +1,080 0.64% 3,620,471
2011-04-06 2011-04-01 61.143 60,953 +359 0.63% 3,726,841
2011-04-01 2011-03-30 63.366 60,594 -129 0.62% 3,839,614
2011-03-31 2011-03-29 63.366 60,723 -360 0.62% 3,847,788
2011-03-30 2011-03-28 65.590 61,083 -1,439 0.63% 4,006,410
2011-03-29 2011-03-25 65.034 62,522 -590 0.64% 4,066,041
2011-03-28 2011-03-24 63.366 63,112 -720 0.65% 3,999,170
2011-03-25 2011-03-23 65.590 63,832 -237 0.66% 4,186,716
2011-03-24 2011-03-22 66.145 64,069 +7,937 0.66% 4,237,873
2011-03-23 2011-03-21 61.143 56,132 +936 0.58% 3,432,071
2011-03-22 2011-03-18 57.808 55,196 +3,288 0.57% 3,190,759
2011-03-21 2011-03-17 59.475 51,908 +15,685 0.53% 3,087,245
2011-03-18 2011-03-16 50.026 36,223 +3,619 0.37% 1,812,091
2011-03-17 2011-03-15 50.582 32,604 +15 0.34% 1,649,170
2011-03-16 2011-03-14 52.805 32,589 -12,774 0.33% 1,720,868
2011-03-14 2011-03-10 55.029 45,363 -446 0.47% 2,496,261
2011-03-11 2011-03-09 57.252 45,809 +8,211 0.47% 2,622,654
2011-03-10 2011-03-08 56.140 37,598 -2,706 0.39% 2,110,761
2011-03-09 2011-03-07 51.138 40,304 -784 0.41% 2,061,052
2011-03-07 2011-03-03 42.244 41,088 +6,038 0.42% 1,735,728
2011-03-04 2011-03-02 40.577 35,050 +5,217 0.36% 1,422,211
2011-03-03 2011-03-01 40.577 29,833 -864 0.31% 1,210,522
2011-03-02 2011-02-28 40.577 30,697 +900 0.32% 1,245,581
2011-02-28 2011-02-24 39.465 29,797 -1,799 0.31% 1,175,937
2011-02-25 2011-02-23 38.909 31,596 +1,799 0.32% 1,229,372
2011-02-24 2011-02-22 41.688 29,797 -7,592 0.31% 1,242,187
2011-02-22 2011-02-18 39.465 37,389 +4,246 0.38% 1,475,554
2011-02-21 2011-02-17 40.021 33,143 +1,439 0.34% 1,326,409
2011-02-18 2011-02-16 42.244 31,704 +720 0.33% 1,339,309
2011-02-17 2011-02-15 42.800 30,984 -893 0.32% 1,326,115
2011-02-16 2011-02-14 41.688 31,877 -3 0.33% 1,328,898
2011-02-15 2011-02-11 39.465 31,880 +863 0.33% 1,258,142
2011-02-14 2011-02-10 40.021 31,017 -3,504 0.32% 1,241,325
2011-02-11 2011-02-09 40.021 34,521 -41,156 0.35% 1,381,557
2011-02-10 2011-02-08 42.800 75,677 +5,628 0.78% 3,238,976
2011-02-09 2011-02-07 45.023 70,049 +1,491 0.72% 3,153,843
2011-02-08 2011-02-02 53.917 68,558 +2,425 0.70% 3,696,434
2011-02-07 2011-01-31 58.919 66,133 -1,691 0.68% 3,896,522
2011-02-01 2011-01-28 66.145 67,824 +62,970 0.70% 4,486,249
2011-01-28 2011-01-26 78.930 4,854 -86 0.45% 383,126
2011-01-27 2011-01-25 88.935 4,940 -94 0.46% 439,339
2011-01-26 2011-01-24 97.829 5,034 -3,799 0.47% 492,469
2011-01-25 2011-01-21 97.829 8,833 +3,058 0.82% 864,120
2011-01-24 2011-01-20 96.717 5,775 +403 0.53% 558,540
2011-01-21 2011-01-19 107.278 5,372 -2,972 0.50% 576,297
2011-01-20 2011-01-18 102.831 8,344 +158 0.77% 858,023
2011-01-19 2011-01-17 88.935 8,186 +180 0.76% 728,022
2011-01-18 2011-01-14 91.158 8,006 +1,568 0.74% 729,814
2011-01-17 2011-01-13 95.605 6,438 -1,979 0.60% 615,506
2011-01-14 2011-01-12 95.605 8,417 -2,346 0.78% 804,709
2011-01-13 2011-01-11 111.169 10,763 -1,583 1.00% 1,196,510
2011-01-12 2011-01-10 103.943 12,346 +1,037 1.14% 1,283,279
2011-01-11 2011-01-07 97.829 11,309 -1,735 1.05% 1,106,343
2011-01-10 2011-01-06 96.717 13,044 -432 1.21% 1,261,575
2011-01-07 2011-01-05 93.382 13,476 +1,389 1.25% 1,258,413
2011-01-06 2011-01-04 90.047 12,087 +87 1.12% 1,088,395
2011-01-04 2010-12-31 82.821 12,000 +1,058 1.11% 993,849
2011-01-03 2010-12-29 89.491 10,942 +3,727 1.01% 979,210
2010-12-30 2010-12-28 68.554 7,215 -93 0.67% 494,618
2010-12-29 2010-12-24 72.977 7,308 -11,062 0.68% 533,316
2010-12-28 2010-12-22 74.083 18,370 -54 0.68% 1,360,899
2010-12-22 2010-12-20 80.717 18,424 -273 0.68% 1,487,129
2010-12-21 2010-12-17 79.611 18,697 -937 0.69% 1,488,491
2010-12-20 2010-12-16 88.457 19,634 +525 0.72% 1,736,763
2010-12-17 2010-12-15 75.188 19,109 -5,553 0.70% 1,436,775
2010-12-16 2010-12-14 75.188 24,662 -127 0.91% 1,854,296
2010-12-14 2010-12-10 84.034 24,789 +4,377 0.91% 2,083,121
2010-12-13 2010-12-09 88.457 20,412 -142,446 0.75% 1,805,583
2010-11-29 2010-11-25 199.028 162,858 +146,572 5.99% 32,413,313
2010-11-23 2010-11-19 199.028 16,286 -452 0.60% 3,241,371
2010-11-22 2010-11-18 205.662 16,738 +356 0.62% 3,442,376
2010-11-19 2010-11-17 201.239 16,382 -763 0.60% 3,296,705
2010-11-17 2010-11-15 214.508 17,145 +5 0.63% 3,677,740
2010-11-16 2010-11-12 225.565 17,140 -633 0.63% 3,866,187
2010-11-15 2010-11-11 232.199 17,773 +501 0.65% 4,126,880
2010-11-12 2010-11-10 225.565 17,272 -233 0.64% 3,895,961
2010-11-11 2010-11-09 227.777 17,505 -1,112 0.64% 3,987,229
2010-11-10 2010-11-08 225.565 18,617 -293 0.69% 4,199,346
2010-11-09 2010-11-05 225.565 18,910 -1,447 0.70% 4,265,437
2010-11-05 2010-11-03 223.354 20,357 -26 0.75% 4,546,812
2010-11-04 2010-11-02 234.411 20,383 -980 0.75% 4,777,996
2010-11-03 2010-11-01 214.508 21,363 -660 0.79% 4,582,535
2010-11-02 2010-10-29 203.451 22,023 -364 0.81% 4,480,599
2010-11-01 2010-10-28 207.874 22,387 -2 0.82% 4,653,670
2010-10-29 2010-10-27 207.874 22,389 +601 0.82% 4,654,086
2010-10-28 2010-10-26 207.874 21,788 +3 0.80% 4,529,153
2010-10-27 2010-10-25 218.931 21,785 -768 0.80% 4,769,409
2010-10-26 2010-10-22 207.874 22,553 +542 0.83% 4,688,177
2010-10-25 2010-10-21 212.297 22,011 -181 0.81% 4,672,861
2010-10-22 2010-10-20 212.297 22,192 +1,357 0.82% 4,711,286
2010-10-21 2010-10-19 210.085 20,835 +769 0.77% 4,377,125
2010-10-20 2010-10-18 207.874 20,066 +1,085 0.79% 4,171,195
2010-10-19 2010-10-15 214.508 18,981 +541 0.75% 4,071,577
2010-10-18 2010-10-14 238.834 18,440 -772 0.73% 4,404,093
2010-10-15 2010-10-13 203.451 19,212 +1,353 0.76% 3,908,699
2010-10-14 2010-10-12 194.605 17,859 -46 0.70% 3,475,455
2010-10-13 2010-10-11 192.394 17,905 -271 0.71% 3,444,811
2010-10-12 2010-10-08 199.028 18,176 +109 0.72% 3,617,534
2010-10-11 2010-10-07 183.548 18,067 -905 0.71% 3,316,164
2010-10-07 2010-10-05 187.971 18,972 -859 0.75% 3,566,185
2010-10-06 2010-10-04 185.760 19,831 -63 0.78% 3,683,797
2010-10-05 2010-09-30 181.337 19,894 -100 0.78% 3,607,512
2010-10-04 2010-09-29 183.548 19,994 -1,836 0.79% 3,669,861
2010-09-30 2010-09-28 187.971 21,830 -83 0.86% 4,103,406
2010-09-29 2010-09-27 194.605 21,913 +1,805 0.86% 4,264,384
2010-09-28 2010-09-24 221.142 20,108 -461 0.79% 4,446,729
2010-09-27 2010-09-22 210.085 20,569 +163 0.81% 4,321,242
2010-09-24 2010-09-21 207.874 20,406 +63 0.80% 4,241,872
2010-09-22 2010-09-20 214.508 20,343 -344 0.80% 4,363,737
2010-09-21 2010-09-17 227.777 20,687 +46 0.82% 4,712,014
2010-09-20 2010-09-16 223.354 20,641 -18 0.81% 4,610,244
2010-09-17 2010-09-15 229.988 20,659 -218 0.81% 4,751,322
2010-09-16 2010-09-14 218.931 20,877 +402 0.82% 4,570,620
2010-09-15 2010-09-13 172.491 20,475 -18 0.81% 3,531,753
2010-09-14 2010-09-10 172.491 20,493 +615 0.81% 3,534,858
2010-09-06 2010-09-02 179.125 19,878 +723 0.78% 3,560,652
2010-09-03 2010-09-01 168.068 19,155 -135 0.76% 3,219,345
2010-09-01 2010-08-30 174.702 19,290 -136 0.76% 3,370,010
2010-08-30 2010-08-26 163.645 19,426 -136 0.77% 3,178,974
2010-08-24 2010-08-20 174.702 19,562 +91 0.77% 3,417,529
2010-08-23 2010-08-19 165.857 19,471 +271 0.77% 3,229,396
2010-08-20 2010-08-18 194.605 19,200 +758 0.76% 3,736,420
2010-08-19 2010-08-17 194.605 18,442 +45 0.73% 3,588,910
2010-08-18 2010-08-16 196.817 18,397 +192 0.73% 3,620,836
2010-08-13 2010-08-11 196.817 18,205 -389 0.72% 3,583,047
2010-08-12 2010-08-10 196.817 18,594 +854 0.73% 3,659,609
2010-08-11 2010-08-09 247.679 17,740 +45 0.78% 4,393,832
2010-08-10 2010-08-06 260.948 17,695 +177 0.78% 4,617,473
2010-08-06 2010-08-04 223.354 17,518 +796 0.77% 3,912,710
2010-08-04 2010-08-02 218.931 16,722 +272 0.74% 3,660,962
2010-08-03 2010-07-30 221.142 16,450 -263 0.73% 3,637,791
2010-08-02 2010-07-29 225.565 16,713 +263 0.74% 3,769,870
2010-07-30 2010-07-28 221.142 16,450 +361 0.73% 3,637,791
2010-07-27 2010-07-23 232.199 16,089 +136 0.71% 3,735,856
2010-07-26 2010-07-22 229.988 15,953 +904 0.70% 3,668,998
2010-07-21 2010-07-19 225.565 15,049 -360 0.66% 3,394,530
2010-07-20 2010-07-16 232.199 15,409 +91 0.68% 3,577,961
2010-07-19 2010-07-15 227.777 15,318 -255 0.68% 3,489,081
2010-07-16 2010-07-14 238.834 15,573 -892 0.69% 3,719,357
2010-07-15 2010-07-13 214.508 16,465 +1,228 0.73% 3,531,875
2010-07-14 2010-07-12 232.199 15,237 -45 0.67% 3,538,022
2010-07-13 2010-07-09 252.102 15,282 +226 0.67% 3,852,626
2010-07-12 2010-07-08 265.371 15,056 -90 0.66% 3,995,422
2010-07-09 2010-07-07 289.696 15,146 +20 0.67% 4,387,742
2010-07-08 2010-07-06 314.022 15,126 +115 0.67% 4,749,898
2010-06-30 2010-06-28 320.656 15,011 -90 0.66% 4,813,372
2010-06-29 2010-06-25 327.291 15,101 +90 0.67% 4,942,415
2010-06-23 2010-06-21 358.251 15,011 -36 0.66% 5,377,699
2010-06-22 2010-06-18 349.405 15,047 -45 0.66% 5,257,495
2010-06-21 2010-06-17 349.405 15,092 +45 0.67% 5,273,218
2010-06-18 2010-06-15 333.925 15,047 -135 0.66% 5,024,568
2010-06-08 2010-06-04 305.176 15,182 +135 0.67% 4,633,188
2010-06-01 2010-05-28 331.713 15,047 -116 0.66% 4,991,292
2010-05-31 2010-05-27 320.656 15,163 -90 0.67% 4,862,112
2010-05-28 2010-05-26 298.542 15,253 +45 0.67% 4,553,663
2010-05-27 2010-05-25 298.542 15,208 -90 0.67% 4,540,228
2010-05-25 2010-05-20 309.599 15,298 -288 0.68% 4,736,249
2010-05-20 2010-05-18 356.039 15,586 -220 0.69% 5,549,225
2010-05-17 2010-05-13 373.730 15,806 -46 0.70% 5,907,184
2010-05-14 2010-05-12 373.730 15,852 +136 0.70% 5,924,376
2010-05-12 2010-05-10 406.902 15,716 +226 0.69% 6,394,869
2010-05-07 2010-05-05 402.479 15,490 +91 0.68% 6,234,399
2010-05-04 2010-04-30 429.016 15,399 +27 0.68% 6,606,418
2010-05-03 2010-04-29 424.593 15,372 +90 0.68% 6,526,847
2010-04-30 2010-04-28 433.439 15,282 -1,029 0.67% 6,623,813
2010-04-29 2010-04-27 431.227 16,311 -373 0.72% 7,033,751
2010-04-28 2010-04-26 437.862 16,684 -495 0.74% 7,305,285
2010-04-27 2010-04-23 444.496 17,179 -2 0.76% 7,635,997
2010-04-26 2010-04-22 435.650 17,181 -226 0.76% 7,484,908
2010-04-23 2010-04-21 433.439 17,407 -633 0.77% 7,544,871
2010-04-22 2010-04-20 433.439 18,040 -46 0.80% 7,819,238
2010-04-21 2010-04-19 429.016 18,086 +91 0.80% 7,759,184
2010-04-20 2010-04-16 437.862 17,995 -226 0.79% 7,879,322
2010-04-19 2010-04-15 444.496 18,221 +45 0.80% 8,099,162
2010-04-16 2010-04-14 444.496 18,176 +45 0.80% 8,079,160
2010-04-14 2010-04-12 451.130 18,131 +13 0.80% 8,179,443
2010-04-13 2010-04-09 462.187 18,118 +497 0.80% 8,373,911
2010-04-12 2010-04-08 457.765 17,621 -370 0.78% 8,066,269
2010-04-09 2010-04-07 446.707 17,991 +90 0.79% 8,036,714
2010-04-08 2010-04-01 426.805 17,901 +208 0.79% 7,640,230
2010-03-31 2010-03-29 433.439 17,693 -1,715 0.78% 7,668,835
2010-03-30 2010-03-26 448.919 19,408 +136 0.86% 8,712,617
2010-03-29 2010-03-25 448.919 19,272 -174 0.85% 8,651,564
2010-03-26 2010-03-24 457.765 19,446 +147 0.86% 8,901,690
2010-03-25 2010-03-23 455.553 19,299 -141 0.85% 8,791,720
2010-03-24 2010-03-22 455.553 19,440 +542 0.86% 8,855,953
2010-03-23 2010-03-19 455.553 18,898 +320 0.83% 8,609,043
2010-03-22 2010-03-18 448.919 18,578 +145 0.82% 8,340,015
2010-03-19 2010-03-17 459.976 18,433 -99 0.81% 8,478,737
2010-03-18 2010-03-16 446.707 18,532 +298 0.82% 8,278,382
2010-03-17 2010-03-15 459.976 18,234 -125 0.80% 8,387,202
2010-03-16 2010-03-12 473.245 18,359 -200 0.81% 8,688,296
2010-03-15 2010-03-11 466.610 18,559 +90 0.82% 8,659,820
2010-03-12 2010-03-10 464.399 18,469 -33 0.82% 8,576,982
2010-03-11 2010-03-09 471.033 18,502 -2,197 0.82% 8,715,054
2010-03-10 2010-03-08 506.416 20,699 +90 0.91% 10,482,302
2010-03-08 2010-03-04 506.416 20,609 -497 0.91% 10,436,725
2010-03-05 2010-03-03 513.050 21,106 +63 0.93% 10,828,436
2010-03-03 2010-03-01 499.782 21,043 -362 0.93% 10,516,904
2010-03-02 2010-02-26 501.993 21,405 +995 0.94% 10,745,161
2010-03-01 2010-02-25 499.782 20,410 +1,158 0.90% 10,200,542
2010-02-26 2010-02-24 455.553 19,252 -31 0.85% 8,770,309
2010-02-25 2010-02-23 431.227 19,283 +47 0.85% 8,315,360
2010-02-24 2010-02-22 424.593 19,236 -45 0.85% 8,167,475
2010-02-23 2010-02-19 415.748 19,281 -54 0.85% 8,016,028
2010-02-19 2010-02-17 415.748 19,335 -40 0.85% 8,038,478
2010-02-18 2010-02-12 409.113 19,375 -51 0.86% 7,926,569
2010-02-12 2010-02-10 420.170 19,426 +91 0.86% 8,162,230
2010-02-11 2010-02-09 380.365 19,335 +180 0.85% 7,354,353
2010-02-10 2010-02-08 395.845 19,155 +1,230 0.85% 7,582,406
2010-02-09 2010-02-05 466.610 17,925 +227 0.79% 8,363,989
2010-02-08 2010-02-04 479.879 17,698 -49 0.78% 8,492,895
2010-02-05 2010-02-03 486.513 17,747 +90 0.78% 8,634,147
2010-02-04 2010-02-02 479.879 17,657 -181 0.78% 8,473,220
2010-02-03 2010-02-01 471.033 17,838 +914 0.79% 8,402,288
2010-02-02 2010-01-29 486.513 16,924 +90 0.75% 8,233,747
2010-02-01 2010-01-28 495.359 16,834 -561 0.74% 8,338,869
2010-01-29 2010-01-27 488.724 17,395 +116 0.77% 8,501,362
2010-01-28 2010-01-26 488.724 17,279 +196 0.76% 8,444,670
2010-01-27 2010-01-25 508.627 17,083 +340 0.75% 8,688,880
2010-01-26 2010-01-22 513.050 16,743 +318 0.74% 8,589,998
2010-01-25 2010-01-21 521.896 16,425 +823 0.73% 8,572,139
2010-01-22 2010-01-20 532.953 15,602 +861 0.69% 8,315,132
2010-01-21 2010-01-19 521.896 14,741 +901 0.65% 7,693,266
2010-01-20 2010-01-18 510.839 13,840 -357 0.61% 7,070,008
2010-01-19 2010-01-15 506.416 14,197 +1,596 0.63% 7,189,586
2010-01-18 2010-01-14 490.936 12,601 -181 0.56% 6,186,283
2010-01-15 2010-01-13 488.724 12,782 +233 0.56% 6,246,876
2010-01-14 2010-01-12 499.782 12,549 -117 0.55% 6,271,759
2010-01-13 2010-01-11 504.204 12,666 +1,286 0.56% 6,386,253
2010-01-11 2010-01-07 517.473 11,380 +90 0.50% 5,888,842
2010-01-08 2010-01-06 526.319 11,290 -136 0.50% 5,942,138
2010-01-07 2010-01-05 530.742 11,426 -385 0.50% 6,064,253
2010-01-06 2010-01-04 513.050 11,811 -2 0.52% 6,059,635
2010-01-05 2009-12-31 526.319 11,813 -161 0.52% 6,217,402
2010-01-04 2009-12-29 493.147 11,974 -63 0.53% 5,904,946
2009-12-30 2009-12-28 493.147 12,037 +45 0.53% 5,936,014
2009-12-29 2009-12-24 497.570 11,992 +344 0.53% 5,966,861
2009-12-28 2009-12-22 484.302 11,648 +63 0.51% 5,641,145
2009-12-23 2009-12-21 477.667 11,585 -76 0.51% 5,533,776
2009-12-22 2009-12-18 501.993 11,661 -226 0.51% 5,853,741
2009-12-21 2009-12-17 495.359 11,887 +490 0.52% 5,888,329
2009-12-18 2009-12-16 552.856 11,397 +358 0.50% 6,300,897
2009-12-17 2009-12-15 535.164 11,039 +76 0.49% 5,907,679
2009-12-16 2009-12-14 544.010 10,963 +456 0.48% 5,963,982
2009-12-15 2009-12-11 563.913 10,507 -1,166 0.46% 5,925,032
2009-12-14 2009-12-10 539.587 11,673 +18 0.52% 6,298,601
2009-12-11 2009-12-09 563.913 11,655 -6,273 0.51% 6,572,404
2009-12-10 2009-12-08 586.027 17,928 -183 0.79% 10,506,294
2009-12-09 2009-12-07 586.027 18,111 +771 0.80% 10,613,537
2009-12-08 2009-12-04 552.856 17,340 -322 0.77% 9,586,519
2009-12-07 2009-12-03 482.090 17,662 +497 0.78% 8,514,677
2009-12-04 2009-12-02 482.090 17,165 -519 0.76% 8,275,078
2009-12-03 2009-12-01 482.090 17,684 -1,718 0.78% 8,525,283
2009-12-02 2009-11-30 488.724 19,402 -91 0.86% 9,482,232
2009-12-01 2009-11-27 453.342 19,493 +54 0.86% 8,836,990
2009-11-30 2009-11-26 493.147 19,439 -1,689 0.86% 9,586,291
2009-11-27 2009-11-25 493.147 21,128 -326 0.93% 10,419,217
2009-11-26 2009-11-24 466.610 21,454 +127 0.95% 10,010,656
2009-11-25 2009-11-23 490.936 21,327 +214 0.94% 10,470,190
2009-11-24 2009-11-20 499.782 21,113 +1,072 0.93% 10,551,889
2009-11-23 2009-11-19 499.782 20,041 +514 0.88% 10,016,123
2009-11-20 2009-11-18 508.627 19,527 +199 0.86% 9,931,965
2009-11-19 2009-11-17 501.993 19,328 -941 0.85% 9,702,521
2009-11-18 2009-11-16 519.684 20,269 +1,109 0.89% 10,533,483
2009-11-17 2009-11-13 532.953 19,160 -304 0.85% 10,211,378
2009-11-16 2009-11-12 506.416 19,464 -78 0.86% 9,856,878
2009-11-13 2009-11-11 479.879 19,542 -246 0.86% 9,377,791
2009-11-12 2009-11-10 473.245 19,788 +599 0.87% 9,364,563
2009-11-11 2009-11-09 486.513 19,189 +450 0.85% 9,335,699
2009-11-10 2009-11-06 453.342 18,739 +369 0.83% 8,495,170
2009-11-09 2009-11-05 429.016 18,370 -222 0.81% 7,881,025
2009-11-06 2009-11-04 435.650 18,592 +127 0.82% 8,099,611
2009-11-05 2009-11-03 424.593 18,465 -317 0.82% 7,840,114
2009-11-03 2009-10-30 424.593 18,782 -9 0.83% 7,974,710
2009-11-02 2009-10-29 413.536 18,791 +277 0.83% 7,770,757
2009-10-30 2009-10-28 420.170 18,514 -163 0.82% 7,779,034
2009-10-29 2009-10-27 431.227 18,677 +13 0.82% 8,054,036
2009-10-28 2009-10-23 444.496 18,664 +27 0.82% 8,296,074
2009-10-27 2009-10-22 440.073 18,637 +199 0.82% 8,201,644
2009-10-23 2009-10-21 424.593 18,438 +23 0.81% 7,828,650
2009-10-22 2009-10-20 431.227 18,415 -18 0.81% 7,941,054
2009-10-21 2009-10-19 433.439 18,433 -67 0.81% 7,989,579
2009-10-19 2009-10-15 426.805 18,500 -226 0.82% 7,895,886
2009-10-16 2009-10-14 433.439 18,726 -90 0.83% 8,116,577
2009-10-15 2009-10-13 435.650 18,816 -91 0.83% 8,197,197
2009-10-14 2009-10-12 440.073 18,907 -112 0.83% 8,320,464
2009-10-13 2009-10-09 446.707 19,019 -231 0.84% 8,495,929
2009-10-12 2009-10-08 409.113 19,250 -217 0.85% 7,875,430
2009-10-09 2009-10-07 398.056 19,467 -804 0.86% 7,748,959
2009-10-08 2009-10-06 391.422 20,271 +453 0.89% 7,934,513
2009-10-07 2009-10-05 398.056 19,818 -156 0.87% 7,888,677
2009-10-06 2009-10-02 411.325 19,974 -90 0.88% 8,215,799
2009-10-05 2009-09-30 424.593 20,064 +99 0.89% 8,519,038
2009-10-02 2009-09-29 440.073 19,965 +414 0.96% 8,786,061
2009-09-30 2009-09-28 404.690 19,551 +125 0.94% 7,912,102
2009-09-29 2009-09-25 444.496 19,426 +243 0.94% 8,634,780
2009-09-28 2009-09-24 413.536 19,183 +504 0.93% 7,932,863
2009-09-25 2009-09-23 349.405 18,679 +91 0.90% 6,526,533
2009-09-24 2009-09-22 353.828 18,588 -950 0.90% 6,576,949
2009-09-22 2009-09-18 351.616 19,538 +24 0.94% 6,869,878
2009-09-21 2009-09-17 356.039 19,514 -2,900 0.94% 6,947,747
2009-09-17 2009-09-15 351.616 22,414 -222 1.08% 7,881,127
2009-09-16 2009-09-14 344.982 22,636 +23 1.09% 7,809,012
2009-09-14 2009-09-10 351.616 22,613 +36 1.09% 7,951,098
2009-09-11 2009-09-09 351.616 22,577 +45 1.09% 7,938,440
2009-09-10 2009-09-08 351.616 22,532 -18 1.09% 7,922,617
2009-09-09 2009-09-07 349.405 22,550 -47 1.09% 7,879,079
2009-09-08 2009-09-04 353.828 22,597 -76 1.09% 7,995,444
2009-09-07 2009-09-03 356.039 22,673 +134 1.09% 8,072,475
2009-09-04 2009-09-02 347.193 22,539 -340 1.09% 7,825,392
2009-09-03 2009-09-01 358.251 22,879 -1,966 1.10% 8,196,414
2009-09-02 2009-08-31 362.673 24,845 -284 1.20% 9,010,620
2009-09-01 2009-08-28 364.885 25,129 -651 1.21% 9,169,190
2009-08-31 2009-08-27 353.828 25,780 +2,359 1.24% 9,121,678
2009-08-28 2009-08-26 336.136 23,421 +354 1.26% 7,872,648
2009-08-25 2009-08-21 442.285 23,067 +1,176 1.24% 10,202,179
2009-08-24 2009-08-20 429.016 21,891 +202 1.18% 9,391,591
2009-08-21 2009-08-19 424.593 21,689 -1,070 1.17% 9,209,002
2009-08-20 2009-08-18 444.496 22,759 -24 1.23% 10,116,285
2009-08-19 2009-08-17 462.187 22,783 -700 1.23% 10,530,016
2009-08-18 2009-08-14 471.033 23,483 -731 1.27% 11,061,270
2009-08-17 2009-08-13 477.667 24,214 +244 1.31% 11,566,238
2009-08-14 2009-08-12 479.879 23,970 -90 1.38% 11,502,695
2009-08-13 2009-08-11 473.245 24,060 +181 1.39% 11,386,263
2009-08-12 2009-08-10 482.090 23,879 +3,945 1.37% 11,511,832
2009-08-11 2009-08-07 506.416 19,934 +181 1.15% 10,094,894
2009-08-10 2009-08-06 537.376 19,753 +720 1.14% 10,614,784
2009-08-07 2009-08-05 544.010 19,033 +114 1.10% 10,354,143
2009-08-06 2009-08-04 552.856 18,919 +349 1.09% 10,459,478
2009-08-05 2009-08-03 574.970 18,570 -197 1.07% 10,677,192
2009-08-04 2009-07-31 530.742 18,767 +32 1.08% 9,960,426
2009-08-03 2009-07-30 524.107 18,735 -90 1.08% 9,819,149
2009-07-31 2009-07-29 535.164 18,825 -642 1.08% 10,074,469
2009-07-30 2009-07-28 563.913 19,467 +188 1.12% 10,977,692
2009-07-29 2009-07-27 541.799 19,279 +1,713 1.11% 10,445,336
2009-07-28 2009-07-24 510.839 17,566 +271 1.01% 8,973,393
2009-07-27 2009-07-23 510.839 17,295 +181 1.00% 8,834,955
2009-07-24 2009-07-22 508.627 17,114 +226 0.99% 8,704,647
2009-07-23 2009-07-21 515.262 16,888 -262 0.97% 8,701,737
2009-07-22 2009-07-20 530.742 17,150 +1,380 0.99% 9,102,217
2009-07-21 2009-07-17 521.896 15,770 +2,812 0.91% 8,230,297
2009-07-20 2009-07-16 495.359 12,958 +458 0.75% 6,418,859
2009-07-17 2009-07-15 510.839 12,500 +262 0.72% 6,385,484
2009-07-16 2009-07-14 497.570 12,238 +420 0.70% 6,089,264
2009-07-15 2009-07-13 486.513 11,818 +9 0.68% 5,749,611
2009-07-14 2009-07-10 499.782 11,809 -105 0.68% 5,901,921
2009-07-13 2009-07-09 506.416 11,914 -45 0.69% 6,033,439
2009-07-09 2009-07-07 517.473 11,959 +45 0.69% 6,188,459
2009-07-08 2009-07-06 510.839 11,914 -226 0.69% 6,086,132
2009-07-07 2009-07-03 517.473 12,140 +49 0.70% 6,282,122
2009-07-06 2009-07-02 515.262 12,091 +90 0.70% 6,230,027
2009-07-03 2009-06-30 524.107 12,001 +262 0.69% 6,289,811
2009-07-02 2009-06-29 546.221 11,739 -479 0.68% 6,412,094
2009-06-30 2009-06-26 552.856 12,218 -302 0.70% 6,754,792
2009-06-29 2009-06-25 546.221 12,520 -380 0.72% 6,838,693
2009-06-26 2009-06-24 541.799 12,900 -179 0.74% 6,989,202
2009-06-25 2009-06-23 510.839 13,079 -2,574 0.75% 6,681,259
2009-06-24 2009-06-22 530.742 15,653 +2,750 0.90% 8,307,697
2009-06-23 2009-06-19 546.221 12,903 +188 0.74% 7,047,896
2009-06-22 2009-06-18 539.587 12,715 -1,370 0.73% 6,860,851
2009-06-19 2009-06-17 537.376 14,085 +956 0.81% 7,568,938
2009-06-18 2009-06-16 519.684 13,129 -501 0.76% 6,822,937
2009-06-17 2009-06-15 532.953 13,630 -1,303 0.78% 7,264,149
2009-06-16 2009-06-12 552.856 14,933 -664 0.86% 8,255,795
2009-06-15 2009-06-11 574.970 15,597 -678 0.90% 8,967,807
2009-06-12 2009-06-10 586.027 16,275 -2,771 0.94% 9,537,591
2009-06-11 2009-06-09 597.084 19,046 -686 1.10% 11,372,066
2009-06-10 2009-06-08 586.027 19,732 -6,855 1.14% 11,563,487
2009-06-09 2009-06-05 563.913 26,587 -2,359 1.53% 14,992,751
2009-06-08 2009-06-04 515.262 28,946 -255 1.67% 14,914,761
2009-06-05 2009-06-03 497.570 29,201 +5,754 1.76% 14,529,547
2009-06-04 2009-06-02 466.610 23,447 +1,163 1.41% 10,940,611
2009-06-03 2009-06-01 519.684 22,284 +1,918 1.34% 11,580,647
2009-06-02 2009-05-29 508.627 20,366 +998 1.23% 10,358,703
2009-06-01 2009-05-27 528.530 19,368 -118 1.17% 10,236,571
2009-05-29 2009-05-26 530.742 19,486 +198 1.17% 10,342,029
2009-05-27 2009-05-25 550.644 19,288 -7,413 1.35% 10,620,828
2009-05-26 2009-05-22 528.530 26,701 +7,375 1.87% 14,112,282
2009-05-25 2009-05-21 532.953 19,326 +5,421 1.35% 10,299,849
2009-05-21 2009-05-19 641.313 13,905 +265 0.97% 8,917,453
2009-05-20 2009-05-18 641.313 13,640 +118 0.95% 8,747,505
2009-05-19 2009-05-15 652.370 13,522 +2,024 0.95% 8,821,344
2009-05-18 2009-05-14 608.141 11,498 +157 0.80% 6,992,409
2009-05-15 2009-05-13 619.198 11,341 +2,035 0.79% 7,022,329
2009-05-14 2009-05-12 619.198 9,306 +954 0.65% 5,762,261
2009-05-13 2009-05-11 619.198 8,352 +875 0.58% 5,171,545
2009-05-12 2009-05-08 619.198 7,477 -244 0.52% 4,629,747
2009-05-11 2009-05-07 574.970 7,721 -443 0.54% 4,439,343
2009-04-29 2009-04-27 371.519 8,164 +1 0.57% 3,033,082
2009-04-28 2009-04-24 371.519 8,163 +91 0.57% 3,032,710
2009-04-27 2009-04-23 349.405 8,072 -588 0.56% 2,820,396
2009-04-24 2009-04-22 340.559 8,660 -217 0.61% 2,949,242
2009-04-22 2009-04-20 373.730 8,877 -90 0.62% 3,317,606
2009-04-21 2009-04-17 371.519 8,967 -254 0.63% 3,331,411
2009-04-20 2009-04-16 406.902 9,221 +726 0.65% 3,752,042
2009-04-17 2009-04-15 356.039 8,495 -429 0.59% 3,024,552
2009-04-16 2009-04-14 340.559 8,924 +465 0.58% 3,039,150
2009-04-14 2009-04-08 305.176 8,459 -91 0.55% 2,581,487
2009-04-09 2009-04-07 311.811 8,550 +82 0.55% 2,665,981
2009-04-08 2009-04-06 309.599 8,468 -181 0.55% 2,621,686
2009-04-07 2009-04-03 318.445 8,649 -152 0.56% 2,754,230
2009-04-03 2009-04-01 294.119 8,801 -611 0.57% 2,588,544
2009-04-02 2009-03-31 294.119 9,412 -312 0.61% 2,768,250
2009-03-31 2009-03-27 316.233 9,724 -208 0.63% 3,075,054
2009-03-30 2009-03-26 322.868 9,932 +38 0.64% 3,206,723
2009-03-27 2009-03-25 305.176 9,894 +261 0.64% 3,019,415
2009-03-26 2009-03-24 298.542 9,633 -36 0.62% 2,875,856
2009-03-25 2009-03-23 296.331 9,669 -45 0.63% 2,865,221
2009-03-23 2009-03-19 278.639 9,714 -46 0.63% 2,706,702
2009-03-20 2009-03-18 256.525 9,760 +467 0.63% 2,503,685
2009-03-19 2009-03-17 260.948 9,293 +96 0.60% 2,424,989
2009-03-18 2009-03-16 252.102 9,197 -199 0.60% 2,318,584
2009-03-17 2009-03-13 247.679 9,396 -317 0.61% 2,327,195
2009-03-12 2009-03-10 249.891 9,713 -23 0.63% 2,427,189
2009-03-10 2009-03-06 249.891 9,736 -172 0.63% 2,432,937
2009-03-09 2009-03-05 265.371 9,908 +36 0.64% 2,629,293
2009-03-06 2009-03-04 287.485 9,872 +42 0.64% 2,838,052
2009-03-05 2009-03-03 280.851 9,830 +31 0.64% 2,760,763
2009-03-04 2009-03-02 287.485 9,799 -46 0.64% 2,817,065
2009-03-03 2009-02-27 302.965 9,845 +13 0.64% 2,982,690
2009-03-02 2009-02-26 307.388 9,832 -416 0.64% 3,022,237
2009-02-27 2009-02-25 351.616 10,248 +995 0.66% 3,603,363
2009-02-26 2009-02-24 280.851 9,253 +81 0.60% 2,598,712
2009-02-25 2009-02-23 296.331 9,172 +176 0.59% 2,717,945
2009-02-24 2009-02-20 287.485 8,996 -176 0.58% 2,586,215
2009-02-23 2009-02-19 287.485 9,172 +91 0.59% 2,636,812
2009-02-20 2009-02-18 309.599 9,081 -28 0.59% 2,811,470
2009-02-19 2009-02-17 307.388 9,109 +28 0.59% 2,799,995
2009-02-18 2009-02-16 318.445 9,081 -136 0.59% 2,891,798
2009-02-17 2009-02-13 311.811 9,217 +136 0.60% 2,873,959
2009-02-16 2009-02-12 296.331 9,081 -118 0.59% 2,690,979
2009-02-13 2009-02-11 320.656 9,199 +118 0.60% 2,949,718
2009-02-12 2009-02-10 331.713 9,081 +855 0.59% 3,012,290
2009-02-11 2009-02-09 305.176 8,226 +181 0.53% 2,510,381
2009-02-04 2009-02-02 269.794 8,045 -203 0.52% 2,170,490
2009-01-29 2009-01-22 276.428 8,248 +10 0.53% 2,279,977
2009-01-22 2009-01-20 289.696 8,238 +361 0.53% 2,386,519
2009-01-21 2009-01-19 305.176 7,877 +45 0.51% 2,403,874
2009-01-12 2009-01-08 342.771 7,832 -126 0.51% 2,684,579
2009-01-09 2009-01-07 351.616 7,958 -212 0.52% 2,798,162
2009-01-08 2009-01-06 364.885 8,170 +850 0.53% 2,981,109
2009-01-07 2009-01-05 327.291 7,320 +145 0.47% 2,395,767
2009-01-06 2009-01-02 300.754 7,175 +389 0.47% 2,157,907
2008-12-23 2008-12-19 296.331 6,786 +99 0.44% 2,010,900
2008-12-18 2008-12-16 274.216 6,687 -45 0.43% 1,833,685
2008-12-16 2008-12-12 272.005 6,732 +54 0.44% 1,831,138
2008-12-15 2008-12-11 291.908 6,678 +10 0.43% 1,949,361
2008-12-12 2008-12-10 265.371 6,668 +81 0.43% 1,769,492
2008-12-10 2008-12-08 252.102 6,587 -226 0.43% 1,660,597
2008-12-05 2008-12-03 225.565 6,813 +88 0.44% 1,536,775
2008-12-04 2008-12-02 216.719 6,725 +96 0.44% 1,457,438
2008-12-03 2008-12-01 221.142 6,629 +46 0.43% 1,465,952
2008-12-01 2008-11-27 205.662 6,583 -46 0.43% 1,353,875
2008-11-26 2008-11-24 210.085 6,629 -211 0.43% 1,392,655
2008-11-25 2008-11-21 214.508 6,840 +211 0.44% 1,467,235
2008-11-20 2008-11-18 227.777 6,629 -18 0.43% 1,509,931
2008-11-18 2008-11-14 243.257 6,647 +272 0.43% 1,616,926
2008-11-17 2008-11-13 227.777 6,375 +90 0.41% 1,452,076
2008-11-07 2008-11-05 258.736 6,285 -62 0.41% 1,626,159
2008-11-06 2008-11-04 252.102 6,347 +107 0.41% 1,600,093
2008-10-28 2008-10-24 238.834 6,240 -43 0.40% 1,490,322
2008-10-27 2008-10-23 223.354 6,283 +27 0.41% 1,403,331
2008-10-24 2008-10-22 247.679 6,256 -289 0.41% 1,549,482
2008-10-21 2008-10-17 285.274 6,545 -181 0.42% 1,867,115
2008-10-16 2008-10-14 331.713 6,726 -2 0.44% 2,231,105
2008-10-14 2008-10-10 353.828 6,728 -237 0.44% 2,380,553
2008-10-10 2008-10-08 320.656 6,965 -54 0.45% 2,233,371
2008-10-08 2008-10-03 398.056 7,019 +217 0.46% 2,793,956
2008-10-06 2008-10-02 398.056 6,802 +54 0.44% 2,707,578
2008-09-26 2008-09-24 367.096 6,748 -22 0.44% 2,477,165
2008-09-24 2008-09-22 364.885 6,770 -45 0.44% 2,470,270
2008-09-23 2008-09-19 333.925 6,815 -638 0.44% 2,275,698
2008-09-22 2008-09-18 318.445 7,453 -152 0.48% 2,373,370
2008-09-18 2008-09-16 375.942 7,605 +36 0.49% 2,859,038
2008-09-17 2008-09-12 424.593 7,569 -277 0.49% 3,213,746
2008-09-16 2008-09-11 420.170 7,846 -150 0.51% 3,296,657
2008-09-12 2008-09-10 440.073 7,996 -145 0.52% 3,518,825
2008-09-11 2008-09-09 453.342 8,141 +111 0.53% 3,690,655
2008-09-10 2008-09-08 453.342 8,030 -180 0.52% 3,640,334
2008-09-09 2008-09-05 451.130 8,210 +190 0.53% 3,703,780
2008-09-08 2008-09-04 479.879 8,020 +20 0.52% 3,848,628
2008-09-05 2008-09-03 521.896 8,000 +78 0.52% 4,175,167
2008-09-04 2008-09-02 574.970 7,922 +286 0.51% 4,554,912
2008-09-03 2008-09-01 563.913 7,636 -1,073 0.50% 4,306,039
2008-09-02 2008-08-29 552.856 8,709 -966 0.56% 4,814,821
2008-09-01 2008-08-28 563.913 9,675 -23 0.63% 5,455,857
2008-08-29 2008-08-27 563.913 9,698 -27 0.63% 5,468,827
2008-08-27 2008-08-25 526.319 9,725 -15 0.63% 5,118,449
2008-08-26 2008-08-21 501.993 9,740 -21 0.63% 4,889,412
2008-08-25 2008-08-20 499.782 9,761 -91 0.63% 4,878,368
2008-08-21 2008-08-19 479.879 9,852 -45 0.64% 4,727,766
2008-08-20 2008-08-18 468.822 9,897 -45 0.64% 4,639,928
2008-08-19 2008-08-15 468.822 9,942 +190 0.64% 4,661,025
2008-08-14 2008-08-12 464.399 9,752 +23 0.63% 4,528,817
2008-08-12 2008-08-08 488.724 9,729 +1,103 0.63% 4,754,800
2008-08-11 2008-08-07 490.936 8,626 +143 0.56% 4,234,813
2008-08-08 2008-08-05 517.473 8,483 -30 0.55% 4,389,723
2008-08-05 2008-08-01 526.319 8,513 +18 0.55% 4,480,551
2008-07-31 2008-07-29 552.856 8,495 -18 0.55% 4,696,510
2008-07-30 2008-07-28 552.856 8,513 +94 0.55% 4,706,461
2008-07-29 2008-07-25 563.913 8,419 +23 0.55% 4,747,582
2008-07-28 2008-07-24 574.970 8,396 +29 0.54% 4,827,448
2008-07-25 2008-07-23 597.084 8,367 -105 0.54% 4,995,804
2008-07-24 2008-07-22 550.644 8,472 +24 0.55% 4,665,059
2008-07-23 2008-07-21 552.856 8,448 +27 0.55% 4,670,525
2008-07-22 2008-07-18 550.644 8,421 +316 0.55% 4,636,976
2008-07-21 2008-07-17 552.856 8,105 +87 0.53% 4,480,896
2008-07-18 2008-07-16 552.856 8,018 +13 0.52% 4,432,797
2008-07-17 2008-07-15 574.970 8,005 -118 0.52% 4,602,635
2008-07-16 2008-07-14 608.141 8,123 +69 0.53% 4,939,932
2008-07-15 2008-07-11 630.256 8,054 +63 0.52% 5,076,078
2008-07-14 2008-07-10 619.198 7,991 +859 0.52% 4,948,015
2008-07-11 2008-07-09 619.198 7,132 +118 0.46% 4,416,123
2008-07-09 2008-07-07 641.313 7,014 -45 0.45% 4,498,167
2008-07-08 2008-07-04 608.141 7,059 +40 0.46% 4,292,870
2008-07-07 2008-07-03 597.084 7,019 -24 0.46% 4,190,934
2008-07-04 2008-07-02 630.256 7,043 +18 0.46% 4,438,890
2008-07-03 2008-06-30 652.370 7,025 +45 0.46% 4,582,898
2008-07-02 2008-06-27 674.484 6,980 -256 0.45% 4,707,898
2008-06-27 2008-06-25 685.541 7,236 -91 0.47% 4,960,576
2008-06-26 2008-06-24 685.541 7,327 -45 0.48% 5,022,960
2008-06-25 2008-06-23 696.598 7,372 +87 0.48% 5,135,322
2008-06-24 2008-06-20 718.712 7,285 -45 0.47% 5,235,820
2008-06-23 2008-06-19 696.598 7,330 -91 0.48% 5,106,065
2008-06-20 2008-06-18 718.712 7,421 -123 0.48% 5,333,565
2008-06-19 2008-06-17 674.484 7,544 -69 0.49% 5,088,307
2008-06-18 2008-06-16 663.427 7,613 -23 0.49% 5,050,669
2008-06-17 2008-06-13 652.370 7,636 -35 0.50% 4,981,496
2008-06-16 2008-06-12 685.541 7,671 -1,186 0.50% 5,258,786
2008-06-13 2008-06-11 729.770 8,857 +175 0.57% 6,463,569
2008-06-12 2008-06-10 762.941 8,682 -65 0.56% 6,623,853
2008-06-11 2008-06-06 818.227 8,747 +197 0.57% 7,157,027
2008-06-10 2008-06-05 829.284 8,550 -562 0.55% 7,090,375
2008-06-06 2008-06-04 807.169 9,112 -879 0.59% 7,354,927
2008-06-05 2008-06-03 873.512 9,991 -252 0.65% 8,727,259
2008-06-04 2008-06-02 895.626 10,243 +114 0.66% 9,173,900
2008-06-03 2008-05-30 906.683 10,129 +263 0.66% 9,183,796
2008-06-02 2008-05-29 895.626 9,866 +38 0.64% 8,836,249
2008-05-30 2008-05-28 895.626 9,828 +235 0.64% 8,802,215
2008-05-29 2008-05-27 928.798 9,593 -40 0.62% 8,909,956
2008-05-28 2008-05-26 928.798 9,633 -132 0.62% 8,947,108
2008-05-27 2008-05-23 939.855 9,765 -351 0.63% 9,177,682
2008-05-26 2008-05-22 906.683 10,116 +56 0.66% 9,172,010
2008-05-23 2008-05-21 895.626 10,060 -36 0.65% 9,010,001
2008-05-22 2008-05-20 895.626 10,096 +121 0.65% 9,042,243
2008-05-21 2008-05-19 928.798 9,975 +11 0.65% 9,264,757
2008-05-20 2008-05-16 950.912 9,964 +203 0.65% 9,474,886
2008-05-19 2008-05-15 939.855 9,761 +499 0.63% 9,173,922
2008-05-16 2008-05-14 1006.197 9,262 +466 0.60% 9,319,401
2008-05-15 2008-05-13 939.855 8,796 +4 0.57% 8,266,963
2008-05-14 2008-05-09 950.912 8,792 +7 0.57% 8,360,417
2008-05-13 2008-05-08 950.912 8,785 -144 0.57% 8,353,761
2008-05-09 2008-05-07 939.855 8,929 -422 0.58% 8,391,963
2008-05-08 2008-05-06 1017.255 9,351 +188 0.61% 9,512,348
2008-05-07 2008-05-05 1050.426 9,163 +1,516 0.59% 9,625,053
2008-05-06 2008-05-02 973.026 7,647 -655 0.50% 7,440,731
2008-05-05 2008-04-30 1050.426 8,302 +729 0.54% 8,720,636
2008-05-02 2008-04-29 884.569 7,573 +174 0.49% 6,698,843
2008-04-30 2008-04-28 851.398 7,399 -197 0.48% 6,299,493
2008-04-29 2008-04-25 862.455 7,596 -122 0.52% 6,551,208
2008-04-28 2008-04-24 840.341 7,718 +178 0.53% 6,485,750
2008-04-25 2008-04-23 807.169 7,540 +23 0.52% 6,086,057
2008-04-24 2008-04-22 785.055 7,517 -354 0.52% 5,901,260
2008-04-23 2008-04-21 796.112 7,871 +45 0.54% 6,266,200
2008-04-22 2008-04-18 818.227 7,826 -27 0.54% 6,403,441
2008-04-21 2008-04-17 818.227 7,853 +12 0.54% 6,425,533
2008-04-18 2008-04-16 829.284 7,841 -21 0.54% 6,502,413
2008-04-17 2008-04-15 807.169 7,862 +21 0.54% 6,345,966
2008-04-16 2008-04-14 796.112 7,841 -36 0.54% 6,242,316
2008-04-15 2008-04-11 840.341 7,877 -430 0.54% 6,619,364
2008-04-14 2008-04-10 840.341 8,307 -24 0.57% 6,980,710
2008-04-11 2008-04-09 851.398 8,331 -40 0.57% 7,092,995
2008-04-10 2008-04-08 884.569 8,371 +138 0.58% 7,404,729
2008-04-09 2008-04-07 840.341 8,233 +264 0.57% 6,918,525
2008-04-07 2008-04-02 840.341 7,969 +206 0.55% 6,696,675
2008-04-03 2008-04-01 906.683 7,763 +143 0.53% 7,038,583
2008-04-02 2008-03-31 762.941 7,620 +36 0.52% 5,813,610
2008-04-01 2008-03-28 751.884 7,584 +8 0.52% 5,702,287
2008-03-27 2008-03-25 729.770 7,576 -46 0.57% 5,528,734
2008-03-26 2008-03-20 718.712 7,622 +13 0.57% 5,478,026
2008-03-25 2008-03-19 729.770 7,609 -100 0.57% 5,552,817
2008-03-20 2008-03-18 652.370 7,709 -21 0.58% 5,029,119
2008-03-19 2008-03-17 718.712 7,730 -179 0.58% 5,555,647
2008-03-18 2008-03-14 840.341 7,909 +356 0.59% 6,646,255
2008-03-17 2008-03-13 917.741 7,553 +31 0.56% 6,931,694
2008-03-14 2008-03-12 961.969 7,522 +72 0.56% 7,235,931
2008-03-13 2008-03-11 1017.255 7,450 +51 0.56% 7,578,547
2008-03-12 2008-03-10 1017.255 7,399 +157 0.55% 7,526,667
2008-03-11 2008-03-07 939.855 7,242 -136 0.54% 6,806,428
2008-03-10 2008-03-06 973.026 7,378 -117 0.55% 7,178,987
2008-03-07 2008-03-05 973.026 7,495 -154 0.56% 7,292,831
2008-03-06 2008-03-04 1050.426 7,649 -27 0.57% 8,034,708
2008-03-05 2008-03-03 1072.540 7,676 -543 0.57% 8,232,818
2008-03-03 2008-02-28 1149.940 8,219 -504 0.61% 9,451,356
2008-02-29 2008-02-27 1172.054 8,723 +555 0.65% 10,223,829
2008-02-28 2008-02-26 1050.426 8,168 +4 0.61% 8,579,879
2008-02-27 2008-02-25 1083.597 8,164 -172 0.61% 8,846,488
2008-02-26 2008-02-22 1061.483 8,336 -156 0.62% 8,848,523
2008-02-25 2008-02-21 1061.483 8,492 -36 0.63% 9,014,114
2008-02-22 2008-02-20 1083.597 8,528 +525 0.64% 9,240,917
2008-02-21 2008-02-19 1127.826 8,003 +273 0.60% 9,025,989
2008-02-20 2008-02-18 1039.369 7,730 -483 0.58% 8,034,321
2008-02-19 2008-02-15 961.969 8,213 +561 0.61% 7,900,651
2008-02-18 2008-02-14 873.512 7,652 -69 0.57% 6,684,114
2008-02-15 2008-02-13 851.398 7,721 +94 0.58% 6,573,643
2008-02-14 2008-02-12 895.626 7,627 -25 0.57% 6,830,942
2008-02-12 2008-02-06 939.855 7,652 -149 0.57% 7,191,769
2008-02-11 2008-02-04 1050.426 7,801 -172 0.58% 8,194,373
2008-02-05 2008-02-01 950.912 7,973 +24 0.60% 7,581,620
2008-02-04 2008-01-31 751.884 7,949 +383 0.59% 5,976,724
2008-02-01 2008-01-30 762.941 7,566 +1,670 0.57% 5,772,411
2008-01-31 2008-01-29 1028.312 5,896 -391 0.44% 6,062,926
2008-01-30 2008-01-28 1061.483 6,287 +577 0.47% 6,673,544
2008-01-29 2008-01-25 1371.082 5,710 +320 0.43% 7,828,880
2008-01-28 2008-01-24 1547.996 5,390 +360 0.40% 8,343,699
2008-01-25 2008-01-23 1791.253 5,030 -129 0.38% 9,010,001
2008-01-24 2008-01-22 1680.681 5,159 -254 0.39% 8,670,636
2008-01-23 2008-01-21 2211.423 5,413 -168 0.40% 11,970,433
2008-01-22 2008-01-18 2277.766 5,581 +42 0.42% 12,712,210
2008-01-21 2008-01-17 2432.565 5,539 +74 0.41% 13,473,979
2008-01-18 2008-01-16 2321.994 5,465 -300 0.41% 12,689,698
2008-01-16 2008-01-14 2675.822 5,765 +106 0.43% 15,426,113
2008-01-15 2008-01-11 3073.878 5,659 -600 0.42% 17,395,075
2008-01-14 2008-01-10 3007.535 6,259 -378 0.47% 18,824,163
2008-01-11 2008-01-09 2874.850 6,637 +271 0.50% 19,080,379
2008-01-10 2008-01-08 2631.593 6,366 +306 0.48% 16,752,723
2008-01-09 2008-01-07 2498.908 6,060 -1,373 0.45% 15,143,382
2007-12-28 2007-12-24 2410.451 7,433 -326 0.63% 17,916,883
2007-12-27 2007-12-20 2366.223 7,759 -56 0.66% 18,359,521
2007-12-21 2007-12-19 2476.794 7,815 -5 0.66% 19,356,143
2007-12-20 2007-12-18 2498.908 7,820 +117 0.67% 19,541,460
2007-12-19 2007-12-17 2653.708 7,703 +100 0.66% 20,441,510
2007-12-18 2007-12-14 2720.050 7,603 -89 0.65% 20,680,542
2007-12-17 2007-12-13 2742.165 7,692 -14 0.65% 21,092,729
2007-12-14 2007-12-12 2742.165 7,706 +23 0.66% 21,131,120
2007-12-13 2007-12-11 2764.279 7,683 -39 0.65% 21,237,953
2007-12-12 2007-12-10 2720.050 7,722 +70 0.66% 21,004,228
2007-12-11 2007-12-07 2764.279 7,652 +385 0.65% 21,152,261
2007-12-10 2007-12-06 2985.421 7,267 +94 0.62% 21,695,055
2007-12-07 2007-12-05 2786.393 7,173 -457 0.61% 19,986,797
2007-12-06 2007-12-04 2963.307 7,630 +1,626 0.65% 22,610,031
2007-12-05 2007-12-03 2321.994 6,004 +400 0.51% 13,941,253
2007-12-04 2007-11-30 2299.880 5,604 -111 0.48% 12,888,527
2007-12-03 2007-11-29 2498.908 5,715 +780 0.49% 14,281,259
2007-11-30 2007-11-28 2167.195 4,935 +284 0.42% 10,695,105
2007-11-29 2007-11-27 3007.535 4,651 +78 0.40% 13,988,046
2007-11-28 2007-11-26 3317.134 4,573 +220 0.39% 15,169,256
2007-11-27 2007-11-23 3427.706 4,353 +762 0.37% 14,920,803
2007-11-26 2007-11-22 3361.363 3,591 -139 0.31% 12,070,654
2007-11-23 2007-11-21 3670.962 3,730 -407 0.32% 13,692,689
2007-11-22 2007-11-20 3936.333 4,137 -36 0.35% 16,284,609
2007-11-21 2007-11-19 3737.305 4,173 -199 0.35% 15,595,773
2007-11-20 2007-11-16 3958.447 4,372 -631 0.37% 17,306,331
2007-11-19 2007-11-15 4069.018 5,003 -5 0.43% 20,357,299
2007-11-16 2007-11-14 4754.559 5,008 +50 0.43% 23,810,834
2007-11-14 2007-11-12 4776.674 4,958 +3,788 0.42% 23,682,748
2007-11-09 2007-11-07 4776.674 1,170 -231 0.40% 5,588,708
2007-11-08 2007-11-06 4334.389 1,401 +78 0.48% 6,072,479
2007-11-07 2007-11-05 4887.245 1,323 -273 0.45% 6,465,825
2007-11-06 2007-11-02 3759.419 1,596 +128 0.54% 6,000,033
2007-11-05 2007-11-01 3538.277 1,468 -98 0.50% 5,194,190
2007-11-02 2007-10-31 3272.906 1,566 +507 0.53% 5,125,371
2007-11-01 2007-10-30 3538.277 1,059 -204 0.36% 3,747,035
2007-10-31 2007-10-29 2675.822 1,263 -55 0.43% 3,379,563
2007-10-30 2007-10-26 2228.009 1,318 -2,114 0.47% 2,936,515
2007-10-29 2007-10-25 1824.424 3,432 +173 0.31% 6,261,423
2007-10-26 2007-10-24 1769.138 3,259 -441 0.29% 5,765,622
2007-10-25 2007-10-23 1758.081 3,700 +572 0.33% 6,504,901
2007-10-24 2007-10-22 1769.138 3,128 -905 0.28% 5,533,865
2007-10-23 2007-10-18 1829.953 4,033 +984 0.36% 7,380,199
2007-10-22 2007-10-17 1653.039 3,049 +58 0.27% 5,040,115
2007-10-18 2007-10-16 1619.867 2,991 -506 0.27% 4,845,023
2007-10-17 2007-10-15 1708.324 3,497 -742 0.31% 5,974,010
2007-10-16 2007-10-12 1520.353 4,239 -217 0.38% 6,444,778
2007-10-15 2007-10-11 1210.754 4,456 -10 0.40% 5,395,120
2007-10-12 2007-10-10 1216.283 4,466 +138 0.40% 5,431,918
2007-10-11 2007-10-09 1194.168 4,328 +217 0.39% 5,168,361
2007-10-09 2007-10-05 1155.469 4,111 -51 0.37% 4,750,131
2007-10-04 2007-10-02 1155.469 4,162 -43 0.37% 4,809,060
2007-10-03 2007-09-28 1199.697 4,205 +29 0.38% 5,044,726
2007-10-02 2007-09-27 1194.168 4,176 -167 0.38% 4,986,847
2007-09-28 2007-09-25 1155.469 4,343 +160 0.43% 5,018,200
2007-09-27 2007-09-24 1221.811 4,183 -22 0.41% 5,110,836
2007-09-25 2007-09-21 1194.168 4,205 -282 0.41% 5,021,478
2007-09-24 2007-09-20 1199.697 4,487 -36 0.44% 5,383,040
2007-09-21 2007-09-19 1194.168 4,523 -167 0.45% 5,401,224
2007-09-20 2007-09-18 1183.111 4,690 -29 0.46% 5,548,792
2007-09-19 2007-09-17 1144.411 4,719 +36 0.46% 5,400,477
2007-09-18 2007-09-14 1172.054 4,683 +22 0.46% 5,488,730
2007-09-17 2007-09-13 1172.054 4,661 +58 0.46% 5,462,945
2007-09-14 2007-09-12 1183.111 4,603 -326 0.45% 5,445,861
2007-09-13 2007-09-11 1149.940 4,929 +340 0.49% 5,668,054
2007-09-12 2007-09-10 1199.697 4,589 -528 0.45% 5,505,409
2007-09-10 2007-09-06 989.612 5,117 +478 0.50% 5,063,844
2007-09-07 2007-09-05 1177.583 4,639 -174 0.46% 5,462,806
2007-09-06 2007-09-04 1011.726 4,813 -29 0.47% 4,869,437
2007-09-05 2007-09-03 1028.312 4,842 +36 0.48% 4,979,085
2007-09-04 2007-08-31 1028.312 4,806 +312 0.47% 4,942,066
2007-09-03 2007-08-30 1028.312 4,494 -87 0.44% 4,621,233
2007-08-31 2007-08-29 1006.197 4,581 -44 0.45% 4,609,391
2007-08-30 2007-08-28 1033.840 4,625 +109 0.46% 4,781,511
2007-08-29 2007-08-27 1144.411 4,516 +123 0.44% 5,168,162
2007-08-28 2007-08-24 1111.240 4,393 +253 0.43% 4,881,678
2007-08-24 2007-08-22 995.140 4,140 -7 0.41% 4,119,881
2007-08-23 2007-08-21 939.855 4,147 +926 0.41% 3,897,578
2007-08-22 2007-08-20 961.969 3,221 -22 0.32% 3,098,502
2007-08-21 2007-08-17 895.626 3,243 -130 0.36% 2,904,516
2007-08-20 2007-08-16 1044.897 3,373 +326 0.38% 3,524,439
2007-08-17 2007-08-15 1160.997 3,047 +195 0.34% 3,537,558
2007-08-16 2007-08-14 1199.697 2,852 +116 0.32% 3,421,536
2007-08-15 2007-08-13 1288.154 2,736 -138 0.30% 3,524,389
2007-08-14 2007-08-10 1100.183 2,874 -347 0.32% 3,161,926
2007-08-13 2007-08-09 1105.711 3,221 +1,035 0.36% 3,561,497
2007-08-10 2007-08-08 1243.925 2,186 +246 0.24% 2,719,221
2007-08-09 2007-08-07 1232.868 1,940 +21 0.22% 2,391,765
2007-08-08 2007-08-06 1431.896 1,919 +80 0.21% 2,747,809
2007-08-07 2007-08-03 1547.996 1,839 -51 0.20% 2,846,765
2007-08-06 2007-08-02 1542.468 1,890 -159 0.21% 2,915,264
2007-08-03 2007-08-01 1514.825 2,049 +297 0.23% 3,103,876
2007-08-02 2007-07-31 1603.282 1,752 +29 0.20% 2,808,949
2007-08-01 2007-07-30 1448.482 1,723 -51 0.19% 2,495,735
2007-07-31 2007-07-27 1509.296 1,774 -58 0.20% 2,677,491
2007-07-30 2007-07-26 1575.639 1,832 -108 0.38% 2,886,570
2007-07-27 2007-07-25 1630.924 1,940 +36 0.40% 3,163,993
2007-07-26 2007-07-24 1675.153 1,904 -630 0.39% 3,189,491
2007-07-25 2007-07-23 1747.024 2,534 -313 0.52% 4,426,959
2007-07-24 2007-07-20 1664.096 2,847 +253 0.59% 4,737,681
2007-07-23 2007-07-19 1492.711 2,594 +145 0.54% 3,872,091
2007-07-19 2007-07-17 1525.882 2,449 +36 0.51% 3,736,885
2007-07-18 2007-07-16 1536.939 2,413 -181 0.50% 3,708,634
2007-07-17 2007-07-13 1531.410 2,594 -123 0.54% 3,972,479
2007-07-16 2007-07-12 1559.053 2,717 +123 0.56% 4,235,948
2007-07-13 2007-07-11 1586.696 2,594 +282 0.54% 4,115,889
2007-07-12 2007-07-10 1531.410 2,312 -36 0.48% 3,540,621
2007-07-11 2007-07-09 1547.996 2,348 -521 0.48% 3,634,695
2007-07-10 2007-07-06 1503.768 2,869 -173 0.59% 4,314,309
2007-07-09 2007-07-05 1437.425 3,042 +441 0.63% 4,372,647
2007-07-06 2007-07-04 1360.025 2,601 +94 0.54% 3,537,425
2007-07-05 2007-07-03 1288.154 2,507 -203 0.52% 3,229,402
2007-07-04 2007-06-29 1398.725 2,710 -231 0.56% 3,790,545
2007-06-28 2007-06-26 1520.353 2,941 -206 0.61% 4,471,359
2007-06-27 2007-06-25 1525.882 3,147 -109 0.65% 4,801,950
2007-06-26 2007-06-22 1111.240 3,256 0.67% 3,618,198

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top