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: ICBC (ASIA) SECURITIES 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 -2,365,509
2021-09-17 2021-09-15 0.039 2,365,509 -1 1.41% 92,255
2021-03-23 2021-03-19 0.049 2,365,510 +196,000 1.41% 115,910
2021-03-19 2021-03-17 0.051 2,169,510 +292,000 1.29% 110,645
2021-03-18 2021-03-16 0.062 1,877,510 -324,000 1.12% 116,406
2021-03-15 2021-03-11 0.042 2,201,510 +880,000 1.31% 92,463
2021-03-11 2021-03-09 0.075 1,321,510 -132,000 0.79% 99,113
2021-03-10 2021-03-08 0.072 1,453,510 +132,000 0.86% 104,653
2021-03-03 2021-03-01 0.127 1,321,510 +16,000 0.79% 167,832
2021-02-26 2021-02-24 0.113 1,305,510 +16,000 0.78% 147,523
2021-02-25 2021-02-23 0.120 1,289,510 +4,000 0.77% 154,741
2021-01-21 2021-01-19 0.102 1,285,510 +40,000 0.76% 131,122
2021-01-06 2021-01-04 0.101 1,245,510 -205,400 0.74% 125,797
2021-01-05 2020-12-31 0.104 1,450,910 +5,400 0.86% 150,895
2020-12-21 2020-12-17 0.102 1,445,510 +28,000 0.86% 147,442
2020-12-14 2020-12-10 0.104 1,417,510 +80,000 0.84% 147,421
2020-11-23 2020-11-19 0.100 1,337,510 -16,000 0.80% 133,751
2020-11-16 2020-11-12 0.105 1,353,510 -20,000 0.80% 142,119
2020-11-04 2020-11-02 0.109 1,373,510 +16,000 0.82% 149,713
2020-10-29 2020-10-27 0.107 1,357,510 +20,000 0.81% 145,254
2020-10-22 2020-10-20 0.097 1,337,510 -16,000 0.80% 129,738
2020-10-09 2020-10-07 0.112 1,353,510 -3,600 0.80% 151,593
2020-09-28 2020-09-24 0.118 1,357,110 +20,000 0.81% 160,139
2020-09-16 2020-09-14 0.124 1,337,110 +60,000 0.79% 165,802
2020-09-14 2020-09-10 0.114 1,277,110 -16,000 0.76% 145,591
2020-09-03 2020-09-01 0.116 1,293,110 -20,000 0.77% 150,001
2020-08-20 2020-08-18 0.124 1,313,110 -80,000 0.78% 162,826
2020-08-13 2020-08-11 0.138 1,393,110 +200,000 0.83% 192,249
2020-08-12 2020-08-10 0.133 1,193,110 -72,000 0.71% 158,684
2020-08-11 2020-08-07 0.123 1,265,110 +100,000 0.75% 155,609
2020-08-07 2020-08-05 0.110 1,165,110 +200,000 0.69% 128,162
2020-07-24 2020-07-22 0.197 965,110 -8,000 0.57% 190,127
2020-07-21 2020-07-17 0.270 973,110 +16,000 0.58% 262,740
2020-07-13 2020-07-09 0.246 957,110 +320,000 0.57% 235,449
2020-07-02 2020-06-29 0.295 637,110 +28,000 0.38% 187,947
2020-06-30 2020-06-26 0.325 609,110 +8,000 0.36% 197,961
2020-06-23 2020-06-19 0.340 601,110 -136,000 0.36% 204,377
2020-06-17 2020-06-15 0.310 737,110 -212,000 0.44% 228,504
2020-06-16 2020-06-12 0.320 949,110 -28,000 0.56% 303,715
2020-06-15 2020-06-11 0.345 977,110 +212,000 0.58% 337,103
2020-06-12 2020-06-10 0.335 765,110 -12,000 0.45% 256,312
2020-06-11 2020-06-09 0.335 777,110 +12,000 0.46% 260,332
2020-06-10 2020-06-08 0.340 765,110 +12,000 0.45% 260,137
2020-06-09 2020-06-05 0.335 753,110 -220,000 0.45% 252,292
2020-06-08 2020-06-04 0.300 973,110 +64,000 0.58% 291,933
2020-06-05 2020-06-03 0.310 909,110 +16,000 0.54% 281,824
2020-06-03 2020-06-01 0.330 893,110 +132,000 0.53% 294,726
2020-06-02 2020-05-29 0.330 761,110 -64,600 0.45% 251,166
2020-06-01 2020-05-28 0.330 825,710 +64,000 0.49% 272,484
2020-05-29 2020-05-27 0.320 761,710 -4,000 0.45% 243,747
2020-05-21 2020-05-19 0.245 765,710 +220,000 0.55% 187,599
2020-05-20 2020-05-18 0.215 545,710 -20,000 0.39% 117,328
2020-05-13 2020-05-11 0.183 565,710 +24,000 0.40% 103,525
2020-05-12 2020-05-08 0.172 541,710 -100,000 0.39% 93,174
2020-05-08 2020-05-06 0.116 641,710 +20,000 0.46% 74,438
2020-04-02 2020-03-31 0.165 621,710 -12,000 0.44% 102,582
2020-03-26 2020-03-24 0.183 633,710 +18,000 0.45% 115,969
2019-10-30 2019-10-28 0.250 615,710 -4 0.44% 153,928
2019-08-21 2019-08-19 0.340 615,714 -800 0.44% 209,343
2019-08-13 2019-08-09 0.310 616,514 -16,000 0.44% 191,119
2019-07-04 2019-07-02 0.400 632,514 +16,000 0.45% 253,006
2019-06-19 2019-06-17 0.345 616,514 -12,000 0.44% 212,697
2019-04-25 2019-04-23 0.540 628,514 -4,000 0.45% 339,398
2019-04-18 2019-04-16 0.560 632,514 -2,000 0.45% 354,208
2019-04-11 2019-04-09 0.620 634,514 +100,000 0.45% 393,399
2019-04-01 2019-03-28 0.620 534,514 -1 0.38% 331,399
2019-03-25 2019-03-21 0.620 534,515 -20,000 0.38% 331,399
2019-03-19 2019-03-15 0.630 554,515 -10,000 0.40% 349,344
2019-03-12 2019-03-08 0.630 564,515 +12,000 0.40% 355,644
2019-01-24 2019-01-22 0.580 552,515 +7,200 0.39% 320,459
2019-01-22 2019-01-18 0.570 545,315 -46,000 0.39% 310,830
2019-01-18 2019-01-16 0.600 591,315 +46,000 0.42% 354,789
2019-01-04 2019-01-02 0.810 545,315 +10,000 0.39% 441,705
2018-12-03 2018-11-29 0.750 535,315 +6,000 0.38% 401,486
2018-11-23 2018-11-21 0.850 529,315 +6,000 0.38% 449,918
2018-10-31 2018-10-29 1.040 523,315 -8,000 0.37% 544,248
2018-10-29 2018-10-25 1.110 531,315 +8,000 0.38% 589,760
2018-09-14 2018-09-12 1.400 523,315 -6,000 0.37% 732,641
2018-09-13 2018-09-11 1.490 529,315 +2,200 0.38% 788,679
2018-09-12 2018-09-10 1.360 527,115 -2,000 0.38% 716,876
2018-08-21 2018-08-17 1.910 529,115 +4,000 0.38% 1,010,610
2018-08-16 2018-08-14 1.600 525,115 -7,200 0.37% 840,184
2018-07-31 2018-07-27 1.760 532,315 +6,000 0.38% 936,874
2018-06-11 2018-06-07 2.000 526,315 -3,200 0.38% 1,052,630
2018-02-08 2018-02-06 2.300 529,515 -2,000 0.38% 1,217,885
2018-02-07 2018-02-05 2.350 531,515 -14,400 0.38% 1,249,060
2018-01-18 2018-01-16 2.190 545,915 -20,000 0.39% 1,195,554
2018-01-15 2018-01-11 2.140 565,915 -10,000 0.40% 1,211,058
2018-01-11 2018-01-09 1.980 575,915 -1,200 0.41% 1,140,312
2018-01-10 2018-01-08 2.030 577,115 -4,800 0.41% 1,171,543
2017-12-13 2017-12-11 1.900 581,915 -20,800 0.42% 1,105,638
2017-12-01 2017-11-29 2.040 602,715 +10,000 0.43% 1,229,539
2017-11-23 2017-11-21 2.270 592,715 -9,600 0.42% 1,345,463
2017-11-22 2017-11-20 2.390 602,315 +10,000 0.43% 1,439,533
2017-11-21 2017-11-17 2.320 592,315 +13,200 0.42% 1,374,171
2017-10-30 2017-10-26 2.020 579,115 -400 0.41% 1,169,812
2017-10-26 2017-10-24 2.110 579,515 -6 0.41% 1,222,777
2017-10-18 2017-10-16 2.080 579,521 -1,600 0.41% 1,205,404
2017-10-17 2017-10-13 2.150 581,121 -6,000 0.41% 1,249,410
2017-09-15 2017-09-13 2.240 587,121 -3,200 0.42% 1,315,151
2017-09-01 2017-08-30 2.370 590,321 -12,400 0.42% 1,399,061
2017-08-16 2017-08-14 2.310 602,721 -4,000 0.43% 1,392,286
2017-08-04 2017-08-02 2.400 606,721 -6,000 0.43% 1,456,130
2017-08-03 2017-08-01 2.460 612,721 -6,000 0.44% 1,507,294
2017-08-02 2017-07-31 2.490 618,721 -15,000 0.44% 1,540,615
2017-07-27 2017-07-25 2.750 633,721 +10,400 0.45% 1,742,733
2017-07-26 2017-07-24 2.650 623,321 -3,000 0.44% 1,651,801
2017-07-18 2017-07-14 2.550 626,321 -16,000 0.45% 1,597,119
2017-07-17 2017-07-13 2.410 642,321 +800 0.46% 1,547,994
2017-07-07 2017-07-05 1.920 641,521 +6,000 0.46% 1,231,720
2017-06-28 2017-06-26 2.210 635,521 -4,000 0.45% 1,404,501
2017-06-20 2017-06-16 2.260 639,521 -46 0.46% 1,445,317
2017-06-06 2017-06-02 2.380 639,567 -8,800 0.46% 1,522,169
2017-05-31 2017-05-26 2.500 648,367 -10,000 0.46% 1,620,918
2017-05-29 2017-05-25 2.550 658,367 +12,000 0.47% 1,678,836
2017-05-24 2017-05-22 2.230 646,367 +10,800 0.46% 1,441,398
2017-05-22 2017-05-18 2.260 635,567 -5,600 0.45% 1,436,381
2017-05-18 2017-05-16 2.330 641,167 -14,400 0.46% 1,493,919
2017-05-15 2017-05-11 2.400 655,567 -2,000 0.47% 1,573,361
2017-05-11 2017-05-09 2.450 657,567 +2,000 0.47% 1,611,039
2017-05-08 2017-05-04 2.500 655,567 -20,000 0.47% 1,638,918
2017-04-18 2017-04-12 2.750 675,567 -74,000 0.48% 1,857,809
2017-04-11 2017-04-07 2.800 749,567 -1,200 0.53% 2,098,788
2017-04-05 2017-03-31 2.700 750,767 -30,000 0.54% 2,027,071
2017-03-28 2017-03-24 2.750 780,767 -2,000 0.56% 2,147,109
2017-03-23 2017-03-21 2.850 782,767 +20,000 0.56% 2,230,886
2017-03-06 2017-03-02 2.850 762,767 +20,000 0.54% 2,173,886
2017-02-27 2017-02-23 3.150 742,767 -14,000 0.53% 2,339,716
2017-02-22 2017-02-20 2.850 756,767 +32,000 0.54% 2,156,786
2017-02-17 2017-02-15 2.850 724,767 -2,000 0.52% 2,065,586
2017-02-14 2017-02-10 2.800 726,767 -3,200 0.52% 2,034,948
2017-02-10 2017-02-08 2.600 729,967 -3,200 0.52% 1,897,914
2017-02-02 2017-01-27 2.650 733,167 +2,000 0.52% 1,942,893
2017-02-01 2017-01-25 2.600 731,167 +400 0.52% 1,901,034
2017-01-25 2017-01-23 2.650 730,767 +9,200 0.52% 1,936,533
2017-01-20 2017-01-18 2.800 721,567 +10,000 0.51% 2,020,388
2017-01-13 2017-01-11 2.950 711,567 +800 0.51% 2,099,123
2016-12-28 2016-12-22 2.900 710,767 -3,200 0.51% 2,061,224
2016-12-23 2016-12-21 3.050 713,967 -1,200 0.51% 2,177,599
2016-12-20 2016-12-16 3.250 715,167 +16,000 0.51% 2,324,293
2016-12-19 2016-12-15 3.300 699,167 -2,000 0.50% 2,307,251
2016-12-13 2016-12-09 3.400 701,167 -10,000 0.50% 2,383,968
2016-12-12 2016-12-08 3.550 711,167 -1,200 0.51% 2,524,643
2016-12-09 2016-12-07 3.450 712,367 -3,600 0.51% 2,457,666
2016-12-07 2016-12-05 3.650 715,967 +10,000 0.51% 2,613,280
2016-11-30 2016-11-28 3.950 705,967 -25,200 0.50% 2,788,570
2016-11-29 2016-11-25 4.200 731,167 +2,800 0.52% 3,070,901
2016-11-28 2016-11-24 3.800 728,367 +12,400 0.52% 2,767,795
2016-11-24 2016-11-22 3.950 715,967 +3,600 0.51% 2,828,070
2016-11-22 2016-11-18 3.950 712,367 -10,000 0.51% 2,813,850
2016-11-21 2016-11-17 4.400 722,367 +44,000 0.52% 3,178,415
2016-11-18 2016-11-16 3.400 678,367 -5,200 0.48% 2,306,448
2016-11-15 2016-11-11 2.850 683,567 -1,200 0.49% 1,948,166
2016-11-10 2016-11-08 2.800 684,767 +1,198 0.49% 1,917,348
2016-11-08 2016-11-04 2.850 683,569 +3,200 0.49% 1,948,172
2016-10-19 2016-10-17 2.950 680,369 -6,000 0.49% 2,007,089
2016-10-17 2016-10-13 3.200 686,369 -4,800 0.49% 2,196,381
2016-10-14 2016-10-12 3.300 691,169 +1,000 0.49% 2,280,858
2016-10-13 2016-10-11 3.000 690,169 +1,200 0.49% 2,070,507
2016-10-06 2016-10-04 3.050 688,969 +51,139 0.49% 2,101,355
2016-10-04 2016-09-30 2.850 637,830 -19,600 0.68% 1,817,815
2016-09-29 2016-09-27 3.000 657,430 -4,000 0.70% 1,972,290
2016-09-28 2016-09-26 2.800 661,430 -33,200 0.71% 1,852,004
2016-09-27 2016-09-23 2.950 694,630 -6,000 0.74% 2,049,158
2016-09-26 2016-09-22 3.150 700,630 -44,800 0.75% 2,206,984
2016-09-23 2016-09-21 2.800 745,430 +43,600 0.80% 2,087,204
2016-09-20 2016-09-15 2.600 701,830 -2,000 0.75% 1,824,758
2016-09-14 2016-09-12 2.650 703,830 -400 0.75% 1,865,150
2016-09-13 2016-09-09 2.650 704,230 -4,800 0.75% 1,866,210
2016-09-08 2016-09-06 2.750 709,030 -6,800 0.76% 1,949,832
2016-09-06 2016-09-02 2.500 715,830 +44,400 0.77% 1,789,575
2016-09-05 2016-09-01 2.650 671,430 +20,000 0.72% 1,779,290
2016-09-01 2016-08-30 2.650 651,430 +10,000 0.70% 1,726,290
2016-08-31 2016-08-29 3.100 641,430 +6,000 0.69% 1,988,433
2016-08-30 2016-08-26 3.250 635,430 +400 0.68% 2,065,148
2016-08-23 2016-08-19 3.500 635,030 -5,200 0.68% 2,222,605
2016-08-19 2016-08-17 3.444 640,230 -86,549 0.69% 2,205,052
2016-08-17 2016-08-15 3.091 726,779 -3,170 0.69% 2,246,408
2016-08-16 2016-08-12 3.047 729,949 -25,818 0.69% 2,223,974
2016-08-15 2016-08-11 3.003 755,767 +12,683 0.71% 2,269,264
2016-08-12 2016-08-10 2.958 743,084 +9,964 0.84% 2,198,371
2016-08-09 2016-08-05 3.268 733,120 -11,323 0.83% 2,395,493
2016-08-08 2016-08-04 2.296 744,443 -83,794 0.84% 1,709,318
2016-08-05 2016-08-03 2.384 828,237 +6,794 0.94% 1,974,861
2016-08-03 2016-07-29 2.429 821,443 +101,912 0.93% 1,994,933
2016-08-01 2016-07-28 2.517 719,531 -11,324 0.82% 1,810,975
2016-07-28 2016-07-26 2.517 730,855 +2,265 0.83% 1,839,477
2016-07-26 2016-07-22 2.605 728,590 +3,623 0.83% 1,898,119
2016-07-19 2016-07-15 2.517 724,967 -6,794 0.82% 1,824,657
2016-07-18 2016-07-14 2.517 731,761 +11,324 0.83% 1,841,757
2016-07-07 2016-07-05 2.649 720,437 +906 0.82% 1,908,690
2016-06-24 2016-06-22 2.782 719,531 -906 0.82% 2,001,604
2016-06-21 2016-06-17 2.958 720,437 +1,358 0.82% 2,131,371
2016-06-20 2016-06-16 2.826 719,079 -9,058 0.82% 2,032,099
2016-06-17 2016-06-15 2.826 728,137 -9,059 0.83% 2,057,696
2016-06-16 2016-06-14 2.649 737,196 -43,483 0.84% 1,953,091
2016-06-15 2016-06-13 2.782 780,679 +21,289 0.89% 2,171,707
2016-06-08 2016-06-06 4.504 759,390 -906 0.86% 3,420,214
2016-05-27 2016-05-25 4.371 760,296 -4,530 0.86% 3,323,580
2016-05-25 2016-05-23 4.283 764,826 -1,234 0.87% 3,275,839
2016-05-20 2016-05-18 4.327 766,060 +4,530 0.87% 3,314,951
2016-05-18 2016-05-16 4.592 761,530 +2,264 0.86% 3,497,104
2016-05-17 2016-05-13 4.504 759,266 +12,230 0.86% 3,419,655
2016-05-12 2016-05-10 4.592 747,036 +2,717 0.85% 3,430,545
2016-05-10 2016-05-06 4.769 744,319 +2,265 0.84% 3,549,532
2016-05-06 2016-05-04 4.945 742,054 -4,076 0.84% 3,669,794
2016-05-04 2016-04-29 4.945 746,130 +5,888 0.85% 3,689,952
2016-05-03 2016-04-28 4.945 740,242 +4,076 0.84% 3,660,833
2016-04-26 2016-04-22 5.299 736,166 -2,264 0.83% 3,900,724
2016-04-19 2016-04-15 5.299 738,430 -11,777 0.84% 3,912,720
2016-04-15 2016-04-13 5.564 750,207 -2,718 0.85% 4,173,879
2016-04-11 2016-04-07 4.857 752,925 +3,171 0.85% 3,657,064
2016-04-08 2016-04-06 4.857 749,754 -35,782 0.85% 3,641,662
2016-04-07 2016-04-05 4.681 785,536 -9,059 0.89% 3,676,717
2016-04-01 2016-03-30 5.034 794,595 -5,435 0.90% 3,999,805
2016-03-31 2016-03-29 4.945 800,030 +3,623 0.91% 3,956,512
2016-03-30 2016-03-24 5.299 796,407 +4,529 0.90% 4,219,923
2016-03-29 2016-03-23 5.475 791,878 -9,511 0.90% 4,335,789
2016-03-24 2016-03-22 5.564 801,389 +2,717 0.91% 4,458,637
2016-03-23 2016-03-21 5.210 798,672 +15,853 0.91% 4,161,392
2016-03-22 2016-03-18 5.299 782,819 +9,059 0.89% 4,147,924
2016-03-14 2016-03-10 5.122 773,760 +2,718 0.88% 3,963,259
2016-03-11 2016-03-09 5.387 771,042 -6,794 0.87% 4,153,613
2016-03-10 2016-03-08 5.387 777,836 +1,358 0.88% 4,190,213
2016-03-08 2016-03-04 5.740 776,478 +6,795 0.88% 4,457,185
2016-03-07 2016-03-03 5.829 769,683 -2,718 0.87% 4,486,152
2016-03-04 2016-03-02 5.475 772,401 -31,706 0.88% 4,229,146
2016-03-03 2016-03-01 5.652 804,107 +906 0.91% 4,544,771
2016-03-01 2016-02-26 4.945 803,201 -5,888 0.91% 3,972,194
2016-02-29 2016-02-25 4.769 809,089 +5,888 0.92% 3,858,409
2016-02-26 2016-02-24 5.299 803,201 -2,265 0.91% 4,255,922
2016-02-25 2016-02-23 4.416 805,466 -6,794 0.91% 3,556,603
2016-02-24 2016-02-22 4.416 812,260 +13,588 0.92% 3,586,603
2016-02-23 2016-02-19 4.416 798,672 +2,265 0.91% 3,526,604
2016-02-19 2016-02-17 4.327 796,407 +1,812 0.90% 3,446,270
2016-02-18 2016-02-16 4.504 794,595 +9,059 0.90% 3,578,773
2016-02-17 2016-02-15 4.239 785,536 -3,171 0.89% 3,329,856
2016-02-16 2016-02-12 4.151 788,707 -22,647 0.89% 3,273,646
2016-02-15 2016-02-11 4.151 811,354 +9,059 0.92% 3,367,646
2016-02-12 2016-02-05 4.371 802,295 +453 0.91% 3,507,175
2016-02-11 2016-02-04 4.371 801,842 -3,171 0.91% 3,505,195
2016-02-04 2016-02-02 4.504 805,013 -25,817 0.91% 3,625,695
2016-02-03 2016-02-01 4.504 830,830 -906 0.94% 3,741,972
2016-02-02 2016-01-29 4.592 831,736 -53,447 0.94% 3,819,505
2016-01-29 2016-01-27 4.504 885,183 +453 1.00% 3,986,772
2016-01-27 2016-01-25 4.945 884,730 -11,324 1.00% 4,375,392
2016-01-25 2016-01-21 4.857 896,054 -3,171 1.02% 4,352,262
2016-01-22 2016-01-20 5.034 899,225 +2,265 1.02% 4,526,488
2016-01-20 2016-01-18 4.945 896,960 +6,794 1.02% 4,435,875
2016-01-19 2016-01-15 4.945 890,166 +62,506 1.01% 4,402,275
2016-01-15 2016-01-13 5.299 827,660 -1,359 0.94% 4,385,523
2016-01-14 2016-01-12 5.210 829,019 +3,624 0.94% 4,319,512
2016-01-13 2016-01-11 5.210 825,395 +453 0.94% 4,300,630
2016-01-11 2016-01-07 5.475 824,942 +23,553 0.94% 4,516,825
2016-01-08 2016-01-06 5.917 801,389 +15,853 0.91% 4,741,725
2016-01-07 2016-01-05 5.917 785,536 -906 0.89% 4,647,925
2016-01-06 2016-01-04 6.270 786,442 +5,435 0.89% 4,931,093
2016-01-05 2015-12-31 6.623 781,007 +8,153 0.89% 5,172,904
2016-01-04 2015-12-29 6.977 772,854 +3,171 0.88% 5,391,911
2015-12-30 2015-12-28 7.242 769,683 -22,647 0.87% 5,573,704
2015-12-29 2015-12-24 7.065 792,330 -31,253 0.90% 5,597,760
2015-12-28 2015-12-22 6.888 823,583 -7,247 0.93% 5,673,096
2015-12-23 2015-12-21 6.447 830,830 +3,623 0.94% 5,356,156
2015-12-22 2015-12-18 6.535 827,207 +2,718 0.94% 5,405,851
2015-12-21 2015-12-17 6.888 824,489 -24,459 0.93% 5,679,337
2015-12-18 2015-12-16 6.800 848,948 -8,153 0.96% 5,772,846
2015-12-15 2015-12-11 5.917 857,101 +3,623 0.97% 5,071,366
2015-12-14 2015-12-10 6.270 853,478 +3,624 0.97% 5,351,418
2015-12-11 2015-12-09 6.623 849,854 +17,212 0.96% 5,628,903
2015-12-10 2015-12-08 7.065 832,642 +6,794 0.94% 5,882,562
2015-12-09 2015-12-07 7.065 825,848 -453 0.94% 5,834,562
2015-12-08 2015-12-04 7.065 826,301 +10,871 0.94% 5,837,763
2015-12-07 2015-12-03 6.623 815,430 +22,647 0.92% 5,400,900
2015-12-04 2015-12-02 7.242 792,783 -23,100 0.90% 5,740,984
2015-12-03 2015-12-01 5.564 815,883 -2,265 0.93% 4,539,276
2015-12-01 2015-11-27 5.210 818,148 +4,529 0.93% 4,262,870
2015-11-30 2015-11-26 5.299 813,619 -3,623 0.92% 4,311,124
2015-11-27 2015-11-25 5.299 817,242 +6,794 0.93% 4,330,321
2015-11-26 2015-11-24 5.387 810,448 -2,265 0.92% 4,365,894
2015-11-25 2015-11-23 5.299 812,713 -40,765 0.92% 4,306,323
2015-11-20 2015-11-18 4.945 853,478 -24,458 0.97% 4,220,837
2015-11-19 2015-11-17 5.299 877,936 +6,794 1.00% 4,651,921
2015-11-18 2015-11-16 5.475 871,142 -4,530 0.99% 4,769,785
2015-11-17 2015-11-13 5.652 875,672 +8,153 0.99% 4,949,253
2015-11-16 2015-11-12 5.740 867,519 +12,230 0.98% 4,979,784
2015-11-13 2015-11-11 5.740 855,289 -62,959 0.97% 4,909,581
2015-11-12 2015-11-10 5.829 918,248 +9,059 1.04% 5,352,074
2015-11-11 2015-11-09 5.740 909,189 +67,941 1.03% 5,218,981
2015-11-10 2015-11-06 5.917 841,248 +2,718 0.95% 4,977,566
2015-11-09 2015-11-05 5.475 838,530 +155,811 0.95% 4,591,224
2015-11-06 2015-11-04 5.564 682,719 +43,936 0.77% 3,798,400
2015-11-05 2015-11-03 5.917 638,783 -5,889 0.72% 3,779,604
2015-11-04 2015-11-02 6.800 644,672 +141,771 0.73% 4,383,770
2015-11-03 2015-10-30 8.831 502,901 +1,359 0.57% 4,441,204
2015-11-02 2015-10-29 9.184 501,542 +7,700 0.57% 4,606,370
2015-10-30 2015-10-28 9.008 493,842 +5,435 0.56% 4,448,426
2015-10-29 2015-10-27 8.743 488,407 +5,435 0.55% 4,270,073
2015-10-28 2015-10-26 9.008 482,972 +2,718 0.55% 4,350,511
2015-10-27 2015-10-23 9.096 480,254 +3,171 0.54% 4,368,440
2015-10-26 2015-10-22 9.096 477,083 +6,341 0.54% 4,339,597
2015-10-20 2015-10-16 9.714 470,742 +11,776 0.53% 4,572,922
2015-10-19 2015-10-15 9.891 458,966 +5,888 0.52% 4,539,591
2015-10-16 2015-10-14 9.714 453,078 -7,700 0.51% 4,401,329
2015-10-15 2015-10-13 9.891 460,778 +3,624 0.52% 4,557,513
2015-10-14 2015-10-12 10.332 457,154 -28,988 0.52% 4,723,529
2015-10-13 2015-10-09 8.566 486,142 +10,417 0.55% 4,164,406
2015-10-12 2015-10-08 8.919 475,725 +59,336 0.54% 4,243,220
2015-10-09 2015-10-07 9.449 416,389 -8,606 0.47% 3,934,606
2015-10-07 2015-10-05 8.213 424,995 +4,982 0.48% 3,490,478
2015-09-29 2015-09-24 8.831 420,013 +115,953 0.48% 3,709,206
2015-09-25 2015-09-23 8.831 304,060 +1,359 0.34% 2,685,205
2015-09-24 2015-09-22 9.096 302,701 +9,965 0.34% 2,753,400
2015-09-23 2015-09-21 9.008 292,736 +4,529 0.33% 2,636,905
2015-09-22 2015-09-18 9.449 288,207 -3,623 0.33% 2,723,369
2015-09-18 2015-09-16 9.096 291,830 -906 0.33% 2,654,516
2015-09-17 2015-09-15 8.566 292,736 +2,717 0.33% 2,507,645
2015-09-16 2015-09-14 9.096 290,019 +4,077 0.33% 2,638,043
2015-09-15 2015-09-11 9.273 285,942 +31,706 0.32% 2,651,462
2015-09-14 2015-09-10 9.538 254,236 -7,247 0.29% 2,424,817
2015-09-11 2015-09-09 9.979 261,483 +5,888 0.30% 2,609,397
2015-09-10 2015-09-08 10.156 255,595 -9,965 0.29% 2,595,783
2015-09-09 2015-09-07 9.184 265,560 +453 0.30% 2,439,013
2015-09-08 2015-09-04 9.184 265,107 +6,794 0.30% 2,434,853
2015-09-04 2015-09-01 9.273 258,313 +2,718 0.29% 2,395,266
2015-09-02 2015-08-31 9.979 255,595 +4,529 0.29% 2,550,639
2015-09-01 2015-08-28 10.421 251,066 +5,888 0.28% 2,616,303
2015-08-31 2015-08-27 10.862 245,178 +34,424 0.28% 2,663,206
2015-08-28 2015-08-26 10.332 210,754 -16,759 0.24% 2,177,609
2015-08-26 2015-08-24 10.068 227,513 +7,700 0.26% 2,290,495
2015-08-25 2015-08-21 11.834 219,813 +5,435 0.25% 2,601,216
2015-08-24 2015-08-20 12.187 214,378 +3,624 0.24% 2,612,627
2015-08-21 2015-08-19 13.247 210,754 -1,812 0.24% 2,791,806
2015-08-20 2015-08-18 12.452 212,566 -71,112 0.24% 2,646,861
2015-08-19 2015-08-17 13.688 283,678 +9,965 0.32% 3,883,073
2015-08-18 2015-08-14 14.395 273,713 -11,776 0.31% 3,940,045
2015-08-17 2015-08-13 14.571 285,489 -8,153 0.32% 4,159,983
2015-08-14 2015-08-12 13.600 293,642 +5,435 0.33% 3,993,531
2015-08-13 2015-08-11 15.013 288,207 -16,306 0.33% 4,326,848
2015-08-12 2015-08-10 14.042 304,513 -10,870 0.35% 4,275,837
2015-08-11 2015-08-07 11.216 315,383 +10,417 0.36% 3,537,205
2015-08-10 2015-08-06 10.421 304,966 -3,170 0.35% 3,177,983
2015-08-07 2015-08-05 10.862 308,136 +7,247 0.35% 3,347,077
2015-08-06 2015-08-04 11.569 300,889 -8,153 0.34% 3,480,934
2015-08-05 2015-08-03 12.010 309,042 +7,700 0.35% 3,711,715
2015-08-04 2015-07-31 12.982 301,342 +10,870 0.34% 3,911,967
2015-08-03 2015-07-30 13.865 290,472 +19,930 0.33% 4,027,375
2015-07-30 2015-07-28 14.306 270,542 +48,917 0.31% 3,870,507
2015-07-29 2015-07-27 15.190 221,625 -50,276 0.25% 3,366,397
2015-07-28 2015-07-24 17.309 271,901 +4,529 0.31% 4,706,359
2015-07-27 2015-07-23 18.457 267,372 +27,630 0.30% 4,934,923
2015-07-24 2015-07-22 15.190 239,742 +55,259 0.27% 3,641,588
2015-07-23 2015-07-21 16.956 184,483 +36,235 0.21% 3,128,065
2015-07-22 2015-07-20 18.369 148,248 +906 0.17% 2,723,142
2015-07-21 2015-07-17 18.810 147,342 +8,606 0.17% 2,771,560
2015-07-20 2015-07-16 18.281 138,736 +2,264 0.16% 2,536,166
2015-07-17 2015-07-15 18.722 136,472 +42,577 0.15% 2,555,039
2015-07-16 2015-07-14 18.016 93,895 -453 0.11% 1,691,573
2015-07-15 2015-07-13 20.488 94,348 +14,041 0.11% 1,933,031
2015-07-14 2015-07-10 22.166 80,307 +21,288 0.09% 1,780,104
2015-07-13 2015-07-09 15.101 59,019 +3,624 0.07% 891,264
2015-07-09 2015-07-07 8.831 55,395 +5,435 0.06% 489,203
2015-07-08 2015-07-06 14.660 49,960 +1,359 0.06% 732,401
2015-07-07 2015-07-03 18.545 48,601 +2,265 0.06% 901,328
2015-07-06 2015-07-02 27.906 46,336 +2,264 0.05% 1,293,075
2015-07-02 2015-06-29 40.094 44,072 -453 0.05% 1,767,001
2015-06-23 2015-06-19 47.070 44,525 +4,077 0.05% 2,095,798
2015-06-22 2015-06-18 46.717 40,448 +453 0.05% 1,889,604
2015-06-19 2015-06-17 49.013 39,995 +906 0.05% 1,960,274
2015-06-16 2015-06-12 52.192 39,089 -18,247 0.04% 2,040,141
2015-06-12 2015-06-10 45.039 57,336 +5,217 0.07% 2,582,354
2015-06-10 2015-06-08 54.047 52,119 -3,623 0.06% 2,816,863
2015-06-08 2015-06-04 55.106 55,742 +6,335 0.06% 3,071,746
2015-06-05 2015-06-03 56.873 49,407 +453 0.06% 2,809,911
2015-06-04 2015-06-02 61.818 48,954 -2,265 0.06% 3,026,247
2015-06-03 2015-06-01 68.000 51,219 -8,223 0.06% 3,482,892
2015-06-02 2015-05-29 57.756 59,442 -4,552 0.07% 3,433,123
2015-06-01 2015-05-28 40.623 63,994 -906 0.07% 2,599,652
2015-05-29 2015-05-27 35.590 64,900 -1,359 0.07% 2,309,766
2015-05-28 2015-05-26 35.148 66,259 -3,759 0.08% 2,328,875
2015-05-27 2015-05-22 36.914 70,018 +2,899 0.08% 2,584,664
2015-05-26 2015-05-21 34.971 67,119 +7,247 0.08% 2,347,247
2015-05-22 2015-05-20 29.761 59,872 +9,059 0.07% 1,781,853
2015-05-21 2015-05-19 29.143 50,813 +2,264 0.06% 1,480,836
2015-05-19 2015-05-15 25.345 48,549 +2,265 0.06% 1,230,496
2015-05-14 2015-05-12 22.343 46,284 -5,888 0.05% 1,034,117
2015-05-13 2015-05-11 22.431 52,172 -3,481 0.06% 1,170,279
2015-05-08 2015-05-06 19.075 55,653 +1,359 0.06% 1,061,599
2015-05-07 2015-05-05 18.810 54,294 +453 0.06% 1,021,291
2015-05-06 2015-05-04 18.987 53,841 -4,530 0.06% 1,022,280
2015-05-04 2015-04-29 16.603 58,371 +4,982 0.07% 969,110
2015-04-30 2015-04-28 15.808 53,389 -11,323 0.06% 843,962
2015-04-29 2015-04-27 16.161 64,712 +1,359 0.07% 1,045,813
2015-04-24 2015-04-22 18.545 63,353 +453 0.07% 1,174,910
2015-04-23 2015-04-21 17.044 62,900 +10,870 0.07% 1,072,077
2015-04-22 2015-04-20 14.836 52,030 +4,530 0.06% 771,936
2015-04-20 2015-04-16 12.275 47,500 -29,504 0.05% 583,078
2015-04-17 2015-04-15 12.629 77,004 -19,476 0.09% 972,451
2015-04-16 2015-04-14 12.364 96,480 +35,329 0.11% 1,192,844
2015-04-15 2015-04-13 10.244 61,151 -905 0.07% 626,440
2015-04-14 2015-04-10 9.096 62,056 +6,794 0.07% 564,468
2015-04-13 2015-04-09 9.008 55,262 +6,341 0.06% 497,789
2015-04-10 2015-04-08 8.743 48,921 -1,359 0.06% 427,709
2015-04-09 2015-04-02 6.270 50,280 +3,624 0.06% 315,262
2015-03-27 2015-03-25 6.358 46,656 +2,264 0.05% 296,659
2015-03-23 2015-03-19 5.564 44,392 -33,970 0.05% 246,981
2015-03-17 2015-03-13 6.712 78,362 +35,601 0.09% 525,941
2015-03-12 2015-03-10 6.535 42,761 +4,529 0.48% 279,446
2015-03-09 2015-03-05 6.182 38,232 -3,578 0.43% 236,343
2015-03-06 2015-03-04 6.535 41,810 -11,324 0.47% 273,231
2015-03-05 2015-03-03 6.270 53,134 -1,268 0.60% 333,157
2015-03-04 2015-03-02 6.447 54,402 +11,324 0.62% 350,716
2015-03-02 2015-02-26 6.270 43,078 +3,170 0.49% 270,105
2015-02-27 2015-02-25 6.182 39,908 +1,201 0.45% 246,704
2015-02-24 2015-02-18 6.447 38,707 +2,989 0.44% 249,534
2015-02-11 2015-02-09 5.725 35,718 -21,030 0.41% 204,493
2015-02-10 2015-02-06 5.503 56,748 -108 0.40% 312,276
2015-02-02 2015-01-29 6.615 56,856 -7,484 0.41% 376,077
2015-01-27 2015-01-23 6.392 64,340 -3 0.46% 411,275
2015-01-13 2015-01-09 6.809 64,343 +1,727 0.46% 438,117
2015-01-12 2015-01-08 6.698 62,616 +5,757 0.45% 419,397
2015-01-07 2015-01-05 6.392 56,859 -4,030 0.41% 363,455
2014-11-27 2014-11-25 7.782 60,889 -72 0.43% 473,827
2014-11-26 2014-11-24 8.060 60,961 -1,727 0.44% 491,330
2014-11-25 2014-11-21 8.338 62,688 -52 0.45% 522,671
2014-10-31 2014-10-29 7.782 62,740 -576 0.45% 488,231
2014-10-21 2014-10-17 8.338 63,316 +3,599 0.45% 527,907
2014-10-14 2014-10-10 8.755 59,717 +1,871 0.43% 522,795
2014-10-10 2014-10-08 8.755 57,846 -5,344 0.41% 506,415
2014-10-08 2014-10-06 8.894 63,190 -1,151 0.45% 561,981
2014-10-06 2014-09-30 8.616 64,341 +1,151 0.46% 554,335
2014-09-29 2014-09-25 9.727 63,190 -9,499 0.45% 614,666
2014-09-26 2014-09-24 10.005 72,689 +4,174 0.52% 727,268
2014-09-22 2014-09-18 8.060 68,515 -2,303 0.49% 552,213
2014-09-17 2014-09-15 10.700 70,818 -3,598 0.51% 757,753
2014-09-16 2014-09-12 10.422 74,416 +2,015 0.53% 775,569
2014-09-10 2014-09-05 6.392 72,401 -1,180 0.52% 462,802
2014-09-08 2014-09-04 6.531 73,581 -398 0.53% 480,570
2014-09-05 2014-09-03 6.587 73,979 +398 0.53% 487,281
2014-09-03 2014-09-01 6.809 73,581 -1,439 0.53% 501,020
2014-09-02 2014-08-29 6.809 75,020 -1,440 0.54% 510,818
2014-08-25 2014-08-21 6.948 76,460 -719 0.55% 531,248
2014-08-22 2014-08-20 6.948 77,179 +1,007 0.55% 536,244
2014-08-21 2014-08-19 7.087 76,172 +7,197 0.54% 539,832
2014-05-26 2014-05-22 9.449 68,975 -8 0.49% 651,769
2014-03-26 2014-03-24 10.005 68,983 -971 0.49% 690,188
2014-03-03 2014-02-27 9.866 69,954 -1,727 0.50% 690,183
2014-02-28 2014-02-26 10.422 71,681 +1,727 0.51% 747,065
2014-02-24 2014-02-20 9.727 69,954 -5,757 0.50% 680,462
2014-02-19 2014-02-17 10.005 75,711 -1,152 0.54% 757,503
2014-01-14 2014-01-10 8.338 76,863 +144 0.55% 640,858
2014-01-03 2013-12-31 8.616 76,719 +1,152 0.55% 660,979
2013-12-23 2013-12-19 8.060 75,567 -828 0.54% 609,050
2013-01-09 2013-01-07 9.449 76,395 -647 0.55% 721,883
2012-12-28 2012-12-24 6.920 77,042 -12,594 0.55% 533,151
2012-08-01 2012-07-30 6.948 89,636 -2,159 0.64% 622,796
2012-07-31 2012-07-27 7.782 91,795 -14 0.66% 714,332
2012-07-27 2012-07-25 8.199 91,809 +2,159 0.66% 752,715
2012-07-26 2012-07-24 7.643 89,650 -2,591 0.64% 685,182
2012-05-31 2012-05-29 5.558 92,241 -18 0.66% 512,716
2012-05-30 2012-05-28 5.836 92,259 -14,392 0.66% 538,457
2012-05-08 2012-05-04 7.226 106,651 -7 0.76% 770,657
2012-04-19 2012-04-17 8.755 106,658 -57 0.76% 933,742
2012-04-12 2012-04-10 8.755 106,715 -1,152 0.76% 934,241
2012-03-15 2012-03-13 11.812 107,867 +1,152 0.77% 1,274,091
2012-03-14 2012-03-12 11.395 106,715 -3,743 0.76% 1,215,997
2012-03-08 2012-03-06 11.117 110,458 -431 0.79% 1,227,949
2012-03-05 2012-03-01 12.506 110,889 +1,151 0.79% 1,386,833
2012-03-02 2012-02-29 12.506 109,738 +864 0.78% 1,372,438
2012-02-29 2012-02-27 12.645 108,874 +287 0.78% 1,376,761
2012-02-22 2012-02-20 12.368 108,587 +720 0.77% 1,342,953
2012-02-21 2012-02-17 12.506 107,867 +288 0.77% 1,349,038
2012-02-20 2012-02-16 12.229 107,579 +720 0.77% 1,315,537
2012-02-16 2012-02-14 13.062 106,859 +719 0.92% 1,395,828
2012-02-15 2012-02-13 13.340 106,140 +1,224 0.91% 1,415,935
2012-02-14 2012-02-10 12.229 104,916 -2,447 0.90% 1,282,973
2012-02-09 2012-02-07 12.368 107,363 -2,879 0.92% 1,327,815
2012-02-08 2012-02-06 12.090 110,242 -2,105,386 0.94% 1,332,783
2012-01-20 2012-01-18 10.005 2,215,628 +2,104,847 18.97% 22,167,790
2012-01-19 2012-01-17 11.673 110,781 -1,889 0.95% 1,293,116
2012-01-17 2012-01-13 12.784 112,670 -2,699 0.96% 1,440,420
2011-12-30 2011-12-28 15.008 115,369 -216 0.99% 1,731,434
2011-12-14 2011-12-12 13.340 115,585 +813 0.99% 1,541,934
2011-12-13 2011-12-09 13.896 114,772 -93 0.98% 1,594,884
2011-12-09 2011-12-07 13.896 114,865 +432 0.98% 1,596,176
2011-11-28 2011-11-24 13.340 114,433 -6,456 0.98% 1,526,566
2011-11-25 2011-11-23 13.896 120,889 -4,763 1.04% 1,679,886
2011-11-24 2011-11-22 15.008 125,652 -188 1.08% 1,885,759
2011-11-14 2011-11-10 21.678 125,840 +1,799 1.08% 2,727,950
2011-11-08 2011-11-04 23.901 124,041 -77 1.06% 2,964,741
2011-11-07 2011-11-03 23.345 124,118 +1,007 1.06% 2,897,591
2011-11-03 2011-11-01 24.457 123,111 -1,619 1.05% 3,010,943
2011-11-02 2011-10-31 25.569 124,730 -1,547 1.07% 3,189,200
2011-11-01 2011-10-28 23.901 126,277 +1,079 1.08% 3,018,184
2011-10-31 2011-10-27 24.457 125,198 +288 1.07% 3,061,985
2011-10-28 2011-10-26 23.345 124,910 -662 1.07% 2,916,081
2011-10-27 2011-10-25 25.013 125,572 -2,756 1.08% 3,140,931
2011-10-26 2011-10-24 20.566 128,328 -1,310 1.10% 2,639,224
2011-10-20 2011-10-18 20.566 129,638 +1,310 1.11% 2,666,165
2011-10-19 2011-10-17 21.678 128,328 -1,079 1.10% 2,781,884
2011-10-18 2011-10-14 21.122 129,407 +4,368 1.11% 2,733,345
2011-10-14 2011-10-12 19.455 125,039 +755 1.07% 2,432,577
2011-10-13 2011-10-11 18.899 124,284 +310 1.06% 2,348,806
2011-10-06 2011-10-03 18.899 123,974 -36 1.06% 2,342,948
2011-10-03 2011-09-28 18.899 124,010 -180 1.06% 2,343,628
2011-09-27 2011-09-23 18.899 124,190 +835 1.06% 2,347,030
2011-09-26 2011-09-22 20.566 123,355 -195 1.06% 2,536,948
2011-08-31 2011-08-29 22.234 123,550 +339 1.06% 2,746,982
2011-08-23 2011-08-19 25.013 123,211 +719 1.06% 3,081,875
2011-08-10 2011-08-08 27.236 122,492 +1,080 1.05% 3,336,237
2011-08-08 2011-08-04 33.351 121,412 -3,599 1.04% 4,049,169
2011-08-02 2011-07-29 33.351 125,011 -6,476 1.07% 4,169,198
2011-08-01 2011-07-28 34.462 131,487 -6,182 1.13% 4,531,349
2011-07-29 2011-07-27 34.462 137,669 -108 1.18% 4,744,396
2011-07-28 2011-07-26 30.571 137,777 +5,397 1.18% 4,212,040
2011-07-26 2011-07-22 32.239 132,380 +5,585 1.13% 4,267,794
2011-07-22 2011-07-20 28.904 126,795 +1,439 1.09% 3,664,870
2011-07-21 2011-07-19 24.457 125,356 -720 1.07% 3,065,850
2011-07-20 2011-07-18 25.569 126,076 +2,447 1.08% 3,223,616
2011-07-19 2011-07-15 26.125 123,629 +482 1.06% 3,229,767
2011-07-18 2011-07-14 27.236 123,147 +1,878 1.05% 3,354,076
2011-07-13 2011-07-11 26.681 121,269 +18,552 1.04% 3,235,520
2011-07-12 2011-07-08 25.569 102,717 -287 0.88% 2,626,354
2011-07-07 2011-07-05 26.681 103,004 +2,158 0.88% 2,748,200
2011-07-06 2011-07-04 27.236 100,846 +166 0.86% 2,746,678
2011-07-05 2011-06-30 27.236 100,680 +288 0.86% 2,742,157
2011-07-04 2011-06-29 27.792 100,392 +245 0.86% 2,790,115
2011-06-29 2011-06-27 29.460 100,147 -402 0.86% 2,950,305
2011-06-24 2011-06-22 29.460 100,549 -1,375 0.86% 2,962,147
2011-06-22 2011-06-20 28.904 101,924 +1,375 0.87% 2,946,001
2011-06-16 2011-06-14 33.351 100,549 -43 1.03% 3,353,374
2011-06-10 2011-06-08 36.686 100,592 +1,655 1.03% 3,690,289
2011-06-09 2011-06-07 37.797 98,937 +360 1.02% 3,739,562
2011-06-08 2011-06-03 37.797 98,577 +1,907 1.01% 3,725,955
2011-06-07 2011-06-02 37.242 96,670 +43 0.99% 3,600,141
2011-06-03 2011-06-01 40.021 96,627 -360 0.99% 3,867,088
2011-06-02 2011-05-31 41.132 96,987 +36 1.00% 3,989,315
2011-05-31 2011-05-27 40.577 96,951 +29 1.00% 3,933,944
2011-05-26 2011-05-24 39.465 96,922 +180 1.00% 3,825,020
2011-05-20 2011-05-18 39.465 96,742 +719 0.99% 3,817,917
2011-05-19 2011-05-17 38.909 96,023 +12,853 0.99% 3,736,168
2011-05-16 2011-05-12 46.691 83,170 +144 0.85% 3,883,283
2011-05-09 2011-05-05 47.803 83,026 +216 0.85% 3,968,858
2011-05-06 2011-05-04 49.470 82,810 +3,684 0.85% 4,096,621
2011-05-04 2011-04-29 52.805 79,126 +25,907 0.81% 4,178,264
2011-05-03 2011-04-28 54.473 53,219 -353 0.55% 2,898,984
2011-04-27 2011-04-21 60.587 53,572 -94 0.55% 3,245,767
2011-04-21 2011-04-19 59.475 53,666 -540 0.55% 3,191,803
2011-04-20 2011-04-18 61.143 54,206 +2,512 0.56% 3,314,310
2011-04-19 2011-04-15 62.255 51,694 -2,605 0.53% 3,218,186
2011-04-18 2011-04-14 63.366 54,299 -65 0.56% 3,440,723
2011-04-13 2011-04-11 62.810 54,364 -1,943 0.56% 3,414,624
2011-04-11 2011-04-07 61.699 56,307 +216 0.58% 3,474,069
2011-04-08 2011-04-06 57.252 56,091 +288 0.58% 3,211,319
2011-04-07 2011-04-04 58.364 55,803 +144 0.57% 3,256,866
2011-04-06 2011-04-01 61.143 55,659 +359 0.57% 3,403,150
2011-04-01 2011-03-30 63.366 55,300 +1,871 0.57% 3,504,153
2011-03-30 2011-03-28 65.590 53,429 +72 0.55% 3,504,387
2011-03-29 2011-03-25 65.034 53,357 -1,417 0.55% 3,470,007
2011-03-28 2011-03-24 63.366 54,774 +683 0.56% 3,470,822
2011-03-25 2011-03-23 65.590 54,091 -1,259 0.56% 3,547,808
2011-03-24 2011-03-22 66.145 55,350 +2,576 0.57% 3,661,151
2011-03-23 2011-03-21 61.143 52,774 +540 0.54% 3,226,753
2011-03-22 2011-03-18 57.808 52,234 -648 0.54% 3,019,532
2011-03-21 2011-03-17 59.475 52,882 -24,050 0.54% 3,145,174
2011-03-18 2011-03-16 50.026 76,932 +180 0.79% 3,848,598
2011-03-17 2011-03-15 50.582 76,752 +108 0.79% 3,882,256
2011-03-16 2011-03-14 52.805 76,644 +900 0.79% 4,047,201
2011-03-15 2011-03-11 53.917 75,744 +194 0.78% 4,083,880
2011-03-14 2011-03-10 55.029 75,550 +489 0.78% 4,157,409
2011-03-11 2011-03-09 57.252 75,061 -1,245 0.77% 4,297,388
2011-03-10 2011-03-08 56.140 76,306 +8,409 0.78% 4,283,839
2011-03-09 2011-03-07 51.138 67,897 -2,022 0.70% 3,472,094
2011-03-08 2011-03-04 42.244 69,919 -2,159 0.72% 2,953,669
2011-03-07 2011-03-03 42.244 72,078 -2,339 0.74% 3,044,874
2011-03-03 2011-03-01 40.577 74,417 +1,800 0.76% 3,019,591
2011-03-02 2011-02-28 40.577 72,617 +302 0.75% 2,946,553
2011-03-01 2011-02-25 40.577 72,315 +165 0.74% 2,934,299
2011-02-28 2011-02-24 39.465 72,150 +2,627 0.74% 2,847,395
2011-02-24 2011-02-22 41.688 69,523 +792 0.71% 2,898,296
2011-02-23 2011-02-21 38.909 68,731 +719 0.71% 2,674,261
2011-02-22 2011-02-18 39.465 68,012 -2,878 0.70% 2,684,089
2011-02-21 2011-02-17 40.021 70,890 +4,497 0.73% 2,837,073
2011-02-18 2011-02-16 42.244 66,393 +94 0.68% 2,804,716
2011-02-17 2011-02-15 42.800 66,299 +252 0.68% 2,837,597
2011-02-16 2011-02-14 41.688 66,047 +7 0.68% 2,753,388
2011-02-15 2011-02-11 39.465 66,040 -9,031 0.68% 2,606,264
2011-02-14 2011-02-10 40.021 75,071 +230 0.77% 3,004,400
2011-02-11 2011-02-09 40.021 74,841 +11,111 0.77% 2,995,195
2011-02-10 2011-02-08 42.800 63,730 +3,778 0.65% 2,727,644
2011-02-09 2011-02-07 45.023 59,952 +2,605 0.62% 2,699,241
2011-02-08 2011-02-02 53.917 57,347 -72 0.59% 3,091,971
2011-02-01 2011-01-28 66.145 57,419 +49,544 0.59% 3,798,006
2011-01-31 2011-01-27 74.483 7,875 +108 0.73% 586,555
2011-01-21 2011-01-19 107.278 7,767 -79 0.72% 833,228
2011-01-20 2011-01-18 102.831 7,846 -302 0.73% 806,813
2011-01-19 2011-01-17 88.935 8,148 -44 0.75% 724,643
2011-01-18 2011-01-14 91.158 8,192 +900 0.76% 746,770
2011-01-17 2011-01-13 95.605 7,292 +856 0.67% 697,153
2011-01-14 2011-01-12 95.605 6,436 +58 0.60% 615,315
2011-01-12 2011-01-10 103.943 6,378 -72 0.59% 662,948
2011-01-06 2011-01-04 90.047 6,450 -180 0.60% 580,802
2011-01-05 2011-01-03 87.823 6,630 -252 0.61% 582,269
2011-01-04 2010-12-31 82.821 6,882 -322 0.64% 569,973
2011-01-03 2010-12-29 89.491 7,204 +403 0.67% 644,693
2010-12-30 2010-12-28 68.554 6,801 -180 0.63% 466,237
2010-12-29 2010-12-24 72.977 6,981 -10,205 0.65% 509,452
2010-12-17 2010-12-15 75.188 17,186 -276 0.63% 1,292,188
2010-12-16 2010-12-14 75.188 17,462 -221 0.64% 1,312,940
2010-12-15 2010-12-13 84.034 17,683 -181 0.65% 1,485,975
2010-12-14 2010-12-10 84.034 17,864 -407 0.66% 1,501,185
2010-12-13 2010-12-09 88.457 18,271 -171,764 0.67% 1,616,196
2010-11-29 2010-11-25 199.028 190,035 +171,031 6.99% 37,822,299
2010-11-26 2010-11-24 196.817 19,004 -316 0.70% 3,740,304
2010-11-23 2010-11-19 199.028 19,320 +302 0.71% 3,845,222
2010-11-22 2010-11-18 205.662 19,018 -181 0.70% 3,911,286
2010-11-19 2010-11-17 201.239 19,199 +45 0.71% 3,863,597
2010-11-18 2010-11-16 207.874 19,154 +462 0.70% 3,981,614
2010-11-17 2010-11-15 214.508 18,692 +117 0.69% 4,009,584
2010-11-16 2010-11-12 225.565 18,575 +740 0.68% 4,189,873
2010-11-15 2010-11-11 232.199 17,835 -1,655 0.66% 4,141,277
2010-11-12 2010-11-10 225.565 19,490 +1,409 0.72% 4,396,265
2010-11-11 2010-11-09 227.777 18,081 +54 0.67% 4,118,428
2010-11-09 2010-11-05 225.565 18,027 +590 0.66% 4,066,263
2010-11-08 2010-11-04 223.354 17,437 +101 0.64% 3,894,619
2010-11-05 2010-11-03 223.354 17,336 +261 0.64% 3,872,060
2010-11-04 2010-11-02 234.411 17,075 -579 0.63% 4,002,565
2010-11-03 2010-11-01 214.508 17,654 +88 0.65% 3,786,925
2010-11-02 2010-10-29 203.451 17,566 +525 0.65% 3,573,819
2010-11-01 2010-10-28 207.874 17,041 -2,330 0.63% 3,542,377
2010-10-29 2010-10-27 207.874 19,371 +1,006 0.71% 4,026,723
2010-10-28 2010-10-26 207.874 18,365 -233 0.68% 3,817,602
2010-10-27 2010-10-25 218.931 18,598 +36 0.68% 4,071,676
2010-10-25 2010-10-21 212.297 18,562 -271 0.68% 3,940,650
2010-10-21 2010-10-19 210.085 18,833 -17 0.69% 3,956,534
2010-10-20 2010-10-18 207.874 18,850 +181 0.74% 3,918,420
2010-10-19 2010-10-15 214.508 18,669 +130 0.74% 4,004,650
2010-10-18 2010-10-14 238.834 18,539 -213 0.73% 4,427,738
2010-10-15 2010-10-13 203.451 18,752 -385 0.74% 3,815,112
2010-10-14 2010-10-12 194.605 19,137 -91 0.75% 3,724,160
2010-10-13 2010-10-11 192.394 19,228 +384 0.76% 3,699,348
2010-10-12 2010-10-08 199.028 18,844 -491 0.74% 3,750,485
2010-10-11 2010-10-07 183.548 19,335 +46 0.76% 3,548,903
2010-10-08 2010-10-06 185.760 19,289 +296 0.76% 3,583,116
2010-10-07 2010-10-05 187.971 18,993 +212 0.75% 3,570,132
2010-10-05 2010-09-30 181.337 18,781 -1,718 0.74% 3,405,684
2010-10-04 2010-09-29 183.548 20,499 -749 0.81% 3,762,553
2010-09-29 2010-09-27 194.605 21,248 +181 0.84% 4,134,972
2010-09-24 2010-09-21 207.874 21,067 +7 0.83% 4,379,277
2010-09-22 2010-09-20 214.508 21,060 +543 0.83% 4,517,539
2010-09-21 2010-09-17 227.777 20,517 -46 0.81% 4,673,292
2010-09-20 2010-09-16 223.354 20,563 +237 0.81% 4,592,823
2010-09-17 2010-09-15 229.988 20,326 +203 0.80% 4,674,736
2010-09-16 2010-09-14 218.931 20,123 +22 0.79% 4,405,546
2010-09-15 2010-09-13 172.491 20,101 +180 0.79% 3,467,241
2010-09-07 2010-09-03 172.491 19,921 +814 0.79% 3,436,193
2010-09-03 2010-09-01 168.068 19,107 +160 0.75% 3,211,278
2010-09-01 2010-08-30 174.702 18,947 +45 0.75% 3,310,087
2010-08-30 2010-08-26 163.645 18,902 -45 0.75% 3,093,223
2010-08-26 2010-08-24 168.068 18,947 -73 0.75% 3,184,387
2010-08-25 2010-08-23 174.702 19,020 +295 0.75% 3,322,840
2010-08-24 2010-08-20 174.702 18,725 +273 0.74% 3,271,303
2010-08-23 2010-08-19 165.857 18,452 +109 0.73% 3,060,388
2010-08-20 2010-08-18 194.605 18,343 +90 0.72% 3,569,644
2010-08-17 2010-08-13 192.394 18,253 +212 0.72% 3,511,764
2010-08-16 2010-08-12 196.817 18,041 -45 0.71% 3,550,769
2010-08-13 2010-08-11 196.817 18,086 +48 0.71% 3,559,626
2010-08-12 2010-08-10 196.817 18,038 +892 0.71% 3,550,179
2010-08-11 2010-08-09 247.679 17,146 +54 0.76% 4,246,711
2010-08-10 2010-08-06 260.948 17,092 -135 0.75% 4,460,122
2010-08-03 2010-07-30 221.142 17,227 +135 0.76% 3,809,618
2010-08-02 2010-07-29 225.565 17,092 +91 0.75% 3,855,359
2010-07-30 2010-07-28 221.142 17,001 +45 0.75% 3,759,640
2010-07-29 2010-07-27 223.354 16,956 +45 0.75% 3,787,186
2010-07-23 2010-07-21 229.988 16,911 +36 0.75% 3,889,327
2010-07-22 2010-07-20 234.411 16,875 +136 0.74% 3,955,683
2010-07-21 2010-07-19 225.565 16,739 -22 0.74% 3,775,735
2010-07-20 2010-07-16 232.199 16,761 -36 0.74% 3,891,894
2010-07-19 2010-07-15 227.777 16,797 +6 0.74% 3,825,963
2010-07-16 2010-07-14 238.834 16,791 -292 0.74% 4,010,256
2010-07-15 2010-07-13 214.508 17,083 +619 0.75% 3,664,441
2010-07-14 2010-07-12 232.199 16,464 -9 0.73% 3,822,931
2010-07-13 2010-07-09 252.102 16,473 +146 0.73% 4,152,880
2010-07-12 2010-07-08 265.371 16,327 +227 0.72% 4,332,708
2010-07-09 2010-07-07 289.696 16,100 +1,311 0.71% 4,664,112
2010-07-02 2010-06-29 305.176 14,789 +45 0.65% 4,513,253
2010-06-30 2010-06-28 320.656 14,744 +452 0.65% 4,727,757
2010-06-28 2010-06-24 336.136 14,292 -32 0.63% 4,804,060
2010-06-24 2010-06-22 353.828 14,324 +32 0.63% 5,068,228
2010-06-23 2010-06-21 358.251 14,292 +103 0.63% 5,120,116
2010-06-22 2010-06-18 349.405 14,189 +769 0.63% 4,957,705
2010-06-18 2010-06-15 333.925 13,420 +54 0.59% 4,481,272
2010-06-15 2010-06-11 309.599 13,366 +317 0.59% 4,138,103
2010-06-14 2010-06-10 298.542 13,049 +289 0.58% 3,895,676
2010-06-09 2010-06-07 298.542 12,760 -21 0.56% 3,809,397
2010-06-08 2010-06-04 305.176 12,781 +45 0.56% 3,900,459
2010-06-07 2010-06-03 314.022 12,736 +22 0.56% 3,999,385
2010-06-03 2010-06-01 322.868 12,714 +135 0.56% 4,104,941
2010-05-25 2010-05-20 309.599 12,579 +8 0.56% 3,894,449
2010-05-20 2010-05-18 356.039 12,571 +271 0.55% 4,475,768
2010-05-18 2010-05-14 360.462 12,300 -24 0.54% 4,433,682
2010-05-17 2010-05-13 373.730 12,324 -45 0.54% 4,605,854
2010-05-14 2010-05-12 373.730 12,369 +452 0.55% 4,622,672
2010-05-11 2010-05-07 395.845 11,917 +37 0.53% 4,717,281
2010-05-07 2010-05-05 402.479 11,880 +45 0.52% 4,781,450
2010-05-03 2010-04-29 424.593 11,835 -45 0.52% 5,025,061
2010-04-30 2010-04-28 433.439 11,880 -131 0.52% 5,149,254
2010-04-28 2010-04-26 437.862 12,011 -311 0.53% 5,259,157
2010-04-21 2010-04-19 429.016 12,322 -32 0.54% 5,286,336
2010-04-16 2010-04-14 444.496 12,354 +307 0.55% 5,491,304
2010-04-15 2010-04-13 448.919 12,047 +365 0.53% 5,408,126
2010-04-14 2010-04-12 451.130 11,682 +31 0.52% 5,270,104
2010-04-13 2010-04-09 462.187 11,651 -9 0.51% 5,384,945
2010-04-12 2010-04-08 457.765 11,660 -87 0.51% 5,337,535
2010-04-09 2010-04-07 446.707 11,747 -1,718 0.52% 5,247,472
2010-04-08 2010-04-01 426.805 13,465 +45 0.59% 5,746,924
2010-04-07 2010-03-31 426.805 13,420 +54 0.59% 5,727,718
2010-04-01 2010-03-30 420.170 13,366 +46 0.59% 5,615,997
2010-03-31 2010-03-29 433.439 13,320 +36 0.59% 5,773,406
2010-03-29 2010-03-25 448.919 13,284 +29 0.59% 5,963,438
2010-03-25 2010-03-23 455.553 13,255 +128 0.59% 6,038,357
2010-03-24 2010-03-22 455.553 13,127 -135 0.58% 5,980,046
2010-03-23 2010-03-19 455.553 13,262 +5 0.59% 6,041,546
2010-03-22 2010-03-18 448.919 13,257 -317 0.59% 5,951,317
2010-03-18 2010-03-16 446.707 13,574 +248 0.60% 6,063,607
2010-03-17 2010-03-15 459.976 13,326 +60 0.59% 6,129,640
2010-03-16 2010-03-12 473.245 13,266 +1,912 0.59% 6,278,062
2010-03-15 2010-03-11 466.610 11,354 +22 0.50% 5,297,893
2010-03-11 2010-03-09 471.033 11,332 +361 0.50% 5,337,747
2010-03-10 2010-03-08 506.416 10,971 -117 0.48% 5,555,888
2010-03-08 2010-03-04 506.416 11,088 -45 0.49% 5,615,139
2010-03-05 2010-03-03 513.050 11,133 +3 0.49% 5,711,787
2010-03-03 2010-03-01 499.782 11,130 +127 0.49% 5,562,569
2010-03-02 2010-02-26 501.993 11,003 -452 0.49% 5,523,429
2010-03-01 2010-02-25 499.782 11,455 -532 0.51% 5,724,998
2010-02-26 2010-02-24 455.553 11,987 -44 0.53% 5,460,715
2010-02-25 2010-02-23 431.227 12,031 -38 0.53% 5,188,098
2010-02-24 2010-02-22 424.593 12,069 +489 0.53% 5,124,415
2010-02-17 2010-02-11 417.959 11,580 +70 0.51% 4,839,965
2010-02-12 2010-02-10 420.170 11,510 +91 0.51% 4,836,161
2010-02-11 2010-02-09 380.365 11,419 -172 0.50% 4,343,385
2010-02-10 2010-02-08 395.845 11,591 -54 0.51% 4,588,236
2010-02-09 2010-02-05 466.610 11,645 +472 0.51% 5,433,676
2010-02-08 2010-02-04 479.879 11,173 -44 0.49% 5,361,686
2010-02-04 2010-02-02 479.879 11,217 -452 0.50% 5,382,800
2010-02-03 2010-02-01 471.033 11,669 +380 0.52% 5,496,485
2010-02-02 2010-01-29 486.513 11,289 +181 0.50% 5,492,246
2010-01-29 2010-01-27 488.724 11,108 -7 0.49% 5,428,752
2010-01-27 2010-01-25 508.627 11,115 -24 0.49% 5,653,392
2010-01-25 2010-01-21 521.896 11,139 +867 0.49% 5,813,398
2010-01-22 2010-01-20 532.953 10,272 -1,332 0.45% 5,474,493
2010-01-21 2010-01-19 521.896 11,604 -217 0.51% 6,056,079
2010-01-20 2010-01-18 510.839 11,821 -31 0.52% 6,038,624
2010-01-19 2010-01-15 506.416 11,852 +161 0.52% 6,002,041
2010-01-18 2010-01-14 490.936 11,691 +181 0.52% 5,739,532
2010-01-15 2010-01-13 488.724 11,510 +91 0.51% 5,625,219
2010-01-14 2010-01-12 499.782 11,419 +367 0.50% 5,707,006
2010-01-13 2010-01-11 504.204 11,052 +4,218 0.49% 5,572,467
2010-01-11 2010-01-07 517.473 6,834 -45 0.30% 3,536,410
2010-01-08 2010-01-06 526.319 6,879 +302 0.30% 3,620,546
2010-01-07 2010-01-05 530.742 6,577 +45 0.29% 3,490,687
2010-01-06 2010-01-04 513.050 6,532 -217 0.29% 3,351,243
2010-01-05 2009-12-31 526.319 6,749 -121 0.30% 3,552,125
2010-01-04 2009-12-29 493.147 6,870 -13 0.30% 3,387,922
2009-12-23 2009-12-21 477.667 6,883 +22 0.30% 3,287,784
2009-12-22 2009-12-18 501.993 6,861 -121 0.30% 3,444,174
2009-12-21 2009-12-17 495.359 6,982 +213 0.31% 3,458,595
2009-12-18 2009-12-16 552.856 6,769 +103 0.30% 3,742,281
2009-12-17 2009-12-15 535.164 6,666 +78 0.29% 3,567,406
2009-12-16 2009-12-14 544.010 6,588 -161 0.29% 3,583,938
2009-12-15 2009-12-11 563.913 6,749 +215 0.30% 3,805,848
2009-12-14 2009-12-10 539.587 6,534 -90 0.29% 3,525,663
2009-12-11 2009-12-09 563.913 6,624 +114 0.29% 3,735,359
2009-12-10 2009-12-08 586.027 6,510 -467 0.29% 3,815,036
2009-12-09 2009-12-07 586.027 6,977 -52 0.31% 4,088,711
2009-12-08 2009-12-04 552.856 7,029 -4,643 0.31% 3,886,023
2009-12-07 2009-12-03 482.090 11,672 +72 0.52% 5,626,957
2009-12-03 2009-12-01 482.090 11,600 +25 0.51% 5,592,246
2009-12-02 2009-11-30 488.724 11,575 -166 0.51% 5,656,986
2009-12-01 2009-11-27 453.342 11,741 +190 0.52% 5,322,685
2009-11-30 2009-11-26 493.147 11,551 -91 0.51% 5,696,345
2009-11-27 2009-11-25 493.147 11,642 -45 0.51% 5,741,221
2009-11-26 2009-11-24 466.610 11,687 +18 0.52% 5,453,274
2009-11-25 2009-11-23 490.936 11,669 -22 0.52% 5,728,731
2009-11-20 2009-11-18 508.627 11,691 -184 0.52% 5,946,362
2009-11-19 2009-11-17 501.993 11,875 -277 0.52% 5,961,167
2009-11-18 2009-11-16 519.684 12,152 -157 0.54% 6,315,205
2009-11-17 2009-11-13 532.953 12,309 -199 0.54% 6,560,118
2009-11-16 2009-11-12 506.416 12,508 +146 0.55% 6,334,250
2009-11-13 2009-11-11 479.879 12,362 +67 0.55% 5,932,262
2009-11-12 2009-11-10 473.245 12,295 +178 0.54% 5,818,541
2009-11-11 2009-11-09 486.513 12,117 -15 0.53% 5,895,079
2009-11-10 2009-11-06 453.342 12,132 +63 0.54% 5,499,942
2009-11-06 2009-11-04 435.650 12,069 -90 0.53% 5,257,864
2009-11-04 2009-11-02 431.227 12,159 +99 0.54% 5,243,295
2009-10-30 2009-10-28 420.170 12,060 -226 0.53% 5,067,255
2009-10-29 2009-10-27 431.227 12,286 +344 0.54% 5,298,061
2009-10-28 2009-10-23 444.496 11,942 -226 0.53% 5,308,171
2009-10-27 2009-10-22 440.073 12,168 -148 0.54% 5,354,810
2009-10-23 2009-10-21 424.593 12,316 -145 0.54% 5,229,290
2009-10-22 2009-10-20 431.227 12,461 -136 0.55% 5,373,526
2009-10-21 2009-10-19 433.439 12,597 -27 0.56% 5,460,030
2009-10-15 2009-10-13 435.650 12,624 -108 0.56% 5,499,650
2009-10-14 2009-10-12 440.073 12,732 -290 0.56% 5,603,012
2009-10-13 2009-10-09 446.707 13,022 +282 0.57% 5,817,024
2009-10-12 2009-10-08 409.113 12,740 +226 0.56% 5,212,103
2009-10-07 2009-10-05 398.056 12,514 -45 0.55% 4,981,275
2009-10-06 2009-10-02 411.325 12,559 -135 0.55% 5,165,827
2009-10-05 2009-09-30 424.593 12,694 +90 0.56% 5,389,786
2009-10-02 2009-09-29 440.073 12,604 -136 0.61% 5,546,682
2009-09-30 2009-09-28 404.690 12,740 +103 0.61% 5,155,756
2009-09-29 2009-09-25 444.496 12,637 -488 0.61% 5,617,096
2009-09-28 2009-09-24 413.536 13,125 -239 0.63% 5,427,661
2009-09-25 2009-09-23 349.405 13,364 -32 0.65% 4,669,446
2009-09-24 2009-09-22 353.828 13,396 -91 0.65% 4,739,876
2009-09-23 2009-09-21 351.616 13,487 +118 0.65% 4,742,248
2009-09-22 2009-09-18 351.616 13,369 +181 0.65% 4,700,758
2009-09-21 2009-09-17 356.039 13,188 +307 0.64% 4,695,444
2009-09-17 2009-09-15 351.616 12,881 +100 0.62% 4,529,169
2009-09-14 2009-09-10 351.616 12,781 -24 0.62% 4,494,007
2009-09-11 2009-09-09 351.616 12,805 +36 0.62% 4,502,446
2009-09-10 2009-09-08 351.616 12,769 -955 0.62% 4,489,788
2009-09-09 2009-09-07 349.405 13,724 -244 0.66% 4,795,232
2009-09-07 2009-09-03 356.039 13,968 +45 0.67% 4,973,154
2009-09-04 2009-09-02 347.193 13,923 -45 0.67% 4,833,974
2009-09-03 2009-09-01 358.251 13,968 -673 0.67% 5,004,043
2009-09-02 2009-08-31 362.673 14,641 -331 0.71% 5,309,901
2009-09-01 2009-08-28 364.885 14,972 +9 0.72% 5,463,055
2009-08-31 2009-08-27 353.828 14,963 +512 0.72% 5,294,324
2009-08-28 2009-08-26 336.136 14,451 +1,856 0.78% 4,857,506
2009-08-25 2009-08-21 442.285 12,595 +9 0.68% 5,570,575
2009-08-24 2009-08-20 429.016 12,586 -136 0.68% 5,399,596
2009-08-21 2009-08-19 424.593 12,722 -72 0.69% 5,401,675
2009-08-20 2009-08-18 444.496 12,794 +9 0.69% 5,686,882
2009-08-19 2009-08-17 462.187 12,785 -90 0.69% 5,909,066
2009-08-18 2009-08-14 471.033 12,875 +2,288 0.69% 6,064,551
2009-08-17 2009-08-13 477.667 10,587 +135 0.57% 5,057,064
2009-08-14 2009-08-12 479.879 10,452 +136 0.60% 5,015,693
2009-08-13 2009-08-11 473.245 10,316 -36 0.59% 4,881,990
2009-08-12 2009-08-10 482.090 10,352 +197 0.60% 4,990,598
2009-08-11 2009-08-07 506.416 10,155 +789 0.58% 5,142,653
2009-08-10 2009-08-06 537.376 9,366 -235 0.54% 5,033,062
2009-08-07 2009-08-05 544.010 9,601 -75 0.55% 5,223,041
2009-08-06 2009-08-04 552.856 9,676 +28 0.56% 5,349,432
2009-08-05 2009-08-03 574.970 9,648 -82 0.56% 5,547,310
2009-08-04 2009-07-31 530.742 9,730 -105 0.56% 5,164,115
2009-08-03 2009-07-30 524.107 9,835 +118 0.57% 5,154,595
2009-07-31 2009-07-29 535.164 9,717 -33 0.56% 5,200,192
2009-07-30 2009-07-28 563.913 9,750 -215 0.56% 5,498,150
2009-07-29 2009-07-27 541.799 9,965 +544 0.57% 5,399,023
2009-07-28 2009-07-24 510.839 9,421 +208 0.54% 4,812,611
2009-07-27 2009-07-23 510.839 9,213 -226 0.53% 4,706,357
2009-07-24 2009-07-22 508.627 9,439 +217 0.54% 4,800,933
2009-07-22 2009-07-20 530.742 9,222 +69 0.53% 4,894,498
2009-07-21 2009-07-17 521.896 9,153 +127 0.53% 4,776,912
2009-07-17 2009-07-15 510.839 9,026 +633 0.52% 4,610,830
2009-07-16 2009-07-14 497.570 8,393 +54 0.48% 4,176,106
2009-07-14 2009-07-10 499.782 8,339 +470 0.48% 4,167,679
2009-07-13 2009-07-09 506.416 7,869 -265 0.45% 3,984,986
2009-07-10 2009-07-08 508.627 8,134 -19 0.47% 4,137,174
2009-07-09 2009-07-07 517.473 8,153 +37 0.47% 4,218,957
2009-07-08 2009-07-06 510.839 8,116 +45 0.47% 4,145,967
2009-07-07 2009-07-03 517.473 8,071 -18 0.46% 4,176,524
2009-07-06 2009-07-02 515.262 8,089 +12 0.47% 4,167,951
2009-07-03 2009-06-30 524.107 8,077 +9 0.47% 4,233,214
2009-07-02 2009-06-29 546.221 8,068 +131 0.46% 4,406,915
2009-06-29 2009-06-25 546.221 7,937 -82 0.46% 4,335,360
2009-06-26 2009-06-24 541.799 8,019 -251 0.46% 4,344,683
2009-06-25 2009-06-23 510.839 8,270 -24 0.48% 4,224,636
2009-06-24 2009-06-22 530.742 8,294 +532 0.48% 4,401,970
2009-06-23 2009-06-19 546.221 7,762 -154 0.45% 4,239,771
2009-06-22 2009-06-18 539.587 7,916 -204 0.46% 4,271,372
2009-06-19 2009-06-17 537.376 8,120 -18 0.47% 4,363,491
2009-06-18 2009-06-16 519.684 8,138 -40 0.47% 4,229,192
2009-06-17 2009-06-15 532.953 8,178 +570 0.47% 4,358,489
2009-06-16 2009-06-12 552.856 7,608 +483 0.44% 4,206,127
2009-06-15 2009-06-11 574.970 7,125 +1,134 0.41% 4,096,661
2009-06-12 2009-06-10 586.027 5,991 +204 0.34% 3,510,888
2009-06-11 2009-06-09 597.084 5,787 -837 0.33% 3,455,326
2009-06-10 2009-06-08 586.027 6,624 +904 0.38% 3,881,843
2009-06-09 2009-06-05 563.913 5,720 -5,050 0.33% 3,225,582
2009-06-08 2009-06-04 515.262 10,770 -34 0.62% 5,549,367
2009-06-05 2009-06-03 497.570 10,804 -259 0.65% 5,375,748
2009-06-04 2009-06-02 466.610 11,063 +535 0.67% 5,162,109
2009-06-03 2009-06-01 519.684 10,528 +165 0.63% 5,471,237
2009-06-02 2009-05-29 508.627 10,363 +163 0.62% 5,270,905
2009-06-01 2009-05-27 528.530 10,200 +81 0.61% 5,391,007
2009-05-29 2009-05-26 530.742 10,119 +4,645 0.61% 5,370,573
2009-05-27 2009-05-25 550.644 5,474 +373 0.38% 3,014,227
2009-05-26 2009-05-22 528.530 5,101 +508 0.36% 2,696,032
2009-05-25 2009-05-21 532.953 4,593 +2,408 0.32% 2,447,853
2009-05-20 2009-05-18 641.313 2,185 +103 0.15% 1,401,268
2009-05-19 2009-05-15 652.370 2,082 +90 0.15% 1,358,234
2009-05-13 2009-05-11 619.198 1,992 -78 0.14% 1,233,443
2009-05-12 2009-05-08 619.198 2,070 -947 0.14% 1,281,741
2009-05-11 2009-05-07 574.970 3,017 +497 0.21% 1,734,684
2009-04-23 2009-04-21 356.039 2,520 -20 0.18% 897,219
2009-04-22 2009-04-20 373.730 2,540 +45 0.18% 949,275
2009-04-20 2009-04-16 406.902 2,495 -128 0.17% 1,015,220
2009-04-16 2009-04-14 340.559 2,623 +90 0.17% 893,287
2009-04-06 2009-04-02 318.445 2,533 +238 0.16% 806,621
2009-04-02 2009-03-31 294.119 2,295 +20 0.15% 675,004
2009-03-25 2009-03-23 296.331 2,275 +27 0.15% 674,152
2009-03-19 2009-03-17 260.948 2,248 -40 0.15% 586,611
2009-03-09 2009-03-05 265.371 2,288 -6 0.15% 607,168
2009-03-05 2009-03-03 280.851 2,294 +46 0.15% 644,272
2009-03-04 2009-03-02 287.485 2,248 -46 0.15% 646,266
2009-02-27 2009-02-25 351.616 2,294 +46 0.15% 806,608
2009-02-19 2009-02-17 307.388 2,248 -27 0.15% 691,008
2009-02-12 2009-02-10 331.713 2,275 -46 0.15% 754,648
2009-02-11 2009-02-09 305.176 2,321 -59 0.15% 708,314
2009-02-10 2009-02-06 289.696 2,380 +45 0.15% 689,477
2009-01-23 2009-01-21 276.428 2,335 +60 0.15% 645,459
2009-01-09 2009-01-07 351.616 2,275 +14 0.15% 799,927
2009-01-08 2009-01-06 364.885 2,261 +36 0.15% 825,005
2009-01-06 2009-01-02 300.754 2,225 -27 0.14% 669,177
2009-01-02 2008-12-29 276.428 2,252 -18 0.15% 622,516
2008-12-23 2008-12-19 296.331 2,270 +45 0.15% 672,671
2008-12-15 2008-12-11 291.908 2,225 -11 0.14% 649,495
2008-12-11 2008-12-09 234.411 2,236 -90 0.15% 524,143
2008-12-10 2008-12-08 252.102 2,326 +90 0.15% 586,390
2008-12-01 2008-11-27 205.662 2,236 +453 0.15% 459,861
2008-11-13 2008-11-11 249.891 1,783 -19 0.12% 445,555
2008-11-12 2008-11-10 263.159 1,802 -18 0.12% 474,213
2008-11-03 2008-10-30 221.142 1,820 +11 0.12% 402,479
2008-10-16 2008-10-14 331.713 1,809 -63 0.12% 600,070
2008-10-10 2008-10-08 320.656 1,872 -7 0.12% 600,269
2008-09-25 2008-09-23 367.096 1,879 +273 0.12% 689,774
2008-09-09 2008-09-05 451.130 1,606 +18 0.10% 724,515
2008-09-05 2008-09-03 521.896 1,588 +5 0.10% 828,771
2008-09-04 2008-09-02 574.970 1,583 -5 0.10% 910,177
2008-09-02 2008-08-29 552.856 1,588 -72 0.10% 877,935
2008-09-01 2008-08-28 563.913 1,660 +63 0.11% 936,095
2008-08-29 2008-08-27 563.913 1,597 -18 0.10% 900,569
2008-08-28 2008-08-26 532.953 1,615 -136 0.10% 860,719
2008-08-20 2008-08-18 468.822 1,751 -67 0.11% 820,907
2008-08-18 2008-08-14 453.342 1,818 +85 0.12% 824,175
2008-08-13 2008-08-11 482.090 1,733 -40 0.11% 835,462
2008-08-11 2008-08-07 490.936 1,773 -67 0.11% 870,429
2008-08-01 2008-07-30 552.856 1,840 -45 0.12% 1,017,255
2008-07-31 2008-07-29 552.856 1,885 +40 0.12% 1,042,133
2008-07-25 2008-07-23 597.084 1,845 +7 0.12% 1,101,620
2008-07-24 2008-07-22 550.644 1,838 -68 0.12% 1,012,084
2008-07-23 2008-07-21 552.856 1,906 -38 0.12% 1,053,743
2008-07-17 2008-07-15 574.970 1,944 +14 0.13% 1,117,742
2008-07-16 2008-07-14 608.141 1,930 +47 0.13% 1,173,713
2008-07-15 2008-07-11 630.256 1,883 +9 0.12% 1,186,771
2008-07-14 2008-07-10 619.198 1,874 -85 0.12% 1,160,378
2008-07-11 2008-07-09 619.198 1,959 +4 0.13% 1,213,010
2008-06-25 2008-06-23 696.598 1,955 +7 0.13% 1,361,850
2008-06-16 2008-06-12 685.541 1,948 +49 0.13% 1,335,434
2008-06-13 2008-06-11 729.770 1,899 -6 0.12% 1,385,832
2008-06-12 2008-06-10 762.941 1,905 +60 0.12% 1,453,402
2008-06-05 2008-06-03 873.512 1,845 -54 0.12% 1,611,630
2008-06-04 2008-06-02 895.626 1,899 -13 0.12% 1,700,794
2008-06-02 2008-05-29 895.626 1,912 +31 0.12% 1,712,438
2008-05-30 2008-05-28 895.626 1,881 -9 0.12% 1,684,673
2008-05-29 2008-05-27 928.798 1,890 -24 0.12% 1,755,428
2008-05-27 2008-05-23 939.855 1,914 +31 0.12% 1,798,882
2008-05-26 2008-05-22 906.683 1,883 +9 0.12% 1,707,285
2008-05-22 2008-05-20 895.626 1,874 -127 0.12% 1,678,404
2008-05-21 2008-05-19 928.798 2,001 +85 0.13% 1,858,524
2008-05-20 2008-05-16 950.912 1,916 +91 0.12% 1,821,947
2008-05-19 2008-05-15 939.855 1,825 -9 0.12% 1,715,235
2008-05-16 2008-05-14 1006.197 1,834 +36 0.12% 1,845,366
2008-05-15 2008-05-13 939.855 1,798 -90 0.12% 1,689,859
2008-05-14 2008-05-09 950.912 1,888 +27 0.12% 1,795,322
2008-05-13 2008-05-08 950.912 1,861 +96 0.12% 1,769,647
2008-05-09 2008-05-07 939.855 1,765 -887 0.11% 1,658,844
2008-05-08 2008-05-06 1017.255 2,652 -50 0.17% 2,697,759
2008-05-07 2008-05-05 1050.426 2,702 +1,242 0.18% 2,838,251
2008-05-06 2008-05-02 973.026 1,460 +114 0.09% 1,420,618
2008-05-05 2008-04-30 1050.426 1,346 -210 0.09% 1,413,873
2008-05-02 2008-04-29 884.569 1,556 -19 0.10% 1,376,390
2008-04-29 2008-04-25 862.455 1,575 -19 0.11% 1,358,367
2008-04-24 2008-04-22 785.055 1,594 +136 0.11% 1,251,378
2008-04-21 2008-04-17 818.227 1,458 +18 0.10% 1,192,974
2008-04-17 2008-04-15 807.169 1,440 -11 0.10% 1,162,324
2008-04-15 2008-04-11 840.341 1,451 -9 0.10% 1,219,334
2008-04-11 2008-04-09 851.398 1,460 +20 0.10% 1,243,041
2008-04-10 2008-04-08 884.569 1,440 -43 0.10% 1,273,780
2008-04-09 2008-04-07 840.341 1,483 +31 0.10% 1,246,225
2008-04-08 2008-04-03 829.284 1,452 +23 0.10% 1,204,120
2008-04-07 2008-04-02 840.341 1,429 -975 0.10% 1,200,847
2008-04-03 2008-04-01 906.683 2,404 +993 0.17% 2,179,667
2008-04-01 2008-03-28 751.884 1,411 +15 0.10% 1,060,908
2008-03-28 2008-03-26 718.712 1,396 -8 0.10% 1,003,323
2008-03-20 2008-03-18 652.370 1,404 -23 0.10% 915,927
2008-03-19 2008-03-17 718.712 1,427 -27 0.11% 1,025,603
2008-03-18 2008-03-14 840.341 1,454 +2 0.11% 1,221,855
2008-03-17 2008-03-13 917.741 1,452 +126 0.11% 1,332,559
2008-03-14 2008-03-12 961.969 1,326 -5 0.10% 1,275,571
2008-03-13 2008-03-11 1017.255 1,331 -27 0.10% 1,353,966
2008-03-12 2008-03-10 1017.255 1,358 +115 0.10% 1,381,432
2008-03-11 2008-03-07 939.855 1,243 +8 0.09% 1,168,239
2008-03-10 2008-03-06 973.026 1,235 -60 0.09% 1,201,687
2008-03-07 2008-03-05 973.026 1,295 -49 0.10% 1,260,069
2008-03-05 2008-03-03 1072.540 1,344 +9 0.10% 1,441,494
2008-03-03 2008-02-28 1149.940 1,335 +9 0.10% 1,535,170
2008-02-29 2008-02-27 1172.054 1,326 -541 0.10% 1,554,144
2008-02-28 2008-02-26 1050.426 1,867 -45 0.14% 1,961,145
2008-02-27 2008-02-25 1083.597 1,912 +132 0.14% 2,071,838
2008-02-26 2008-02-22 1061.483 1,780 -18 0.13% 1,889,440
2008-02-25 2008-02-21 1061.483 1,798 -14 0.13% 1,908,546
2008-02-22 2008-02-20 1083.597 1,812 +814 0.14% 1,963,478
2008-02-21 2008-02-19 1127.826 998 -51 0.07% 1,125,570
2008-02-20 2008-02-18 1039.369 1,049 +25 0.08% 1,090,298
2008-02-19 2008-02-15 961.969 1,024 +35 0.08% 985,056
2008-02-18 2008-02-14 873.512 989 +135 0.07% 863,903
2008-02-13 2008-02-11 862.455 854 +44 0.06% 736,537
2008-02-12 2008-02-06 939.855 810 -1,031 0.06% 761,282
2008-02-11 2008-02-04 1050.426 1,841 +385 0.14% 1,933,834
2008-02-05 2008-02-01 950.912 1,456 +474 0.11% 1,384,528
2008-02-04 2008-01-31 751.884 982 +34 0.07% 738,350
2008-02-01 2008-01-30 762.941 948 -215 0.07% 723,268
2008-01-31 2008-01-29 1028.312 1,163 +16 0.09% 1,195,926
2008-01-30 2008-01-28 1061.483 1,147 -20 0.09% 1,217,521
2008-01-29 2008-01-25 1371.082 1,167 +22 0.09% 1,600,053
2008-01-28 2008-01-24 1547.996 1,145 +47 0.09% 1,772,456
2008-01-25 2008-01-23 1791.253 1,098 +25 0.08% 1,966,795
2008-01-24 2008-01-22 1680.681 1,073 +42 0.08% 1,803,371
2008-01-22 2008-01-18 2277.766 1,031 +9 0.08% 2,348,376
2008-01-21 2008-01-17 2432.565 1,022 +45 0.08% 2,486,082
2008-01-17 2008-01-15 2454.680 977 +36 0.07% 2,398,222
2008-01-16 2008-01-14 2675.822 941 -43 0.07% 2,517,948
2008-01-15 2008-01-11 3073.878 984 -5 0.07% 3,024,696
2008-01-14 2008-01-10 3007.535 989 -58 0.07% 2,974,452
2008-01-11 2008-01-09 2874.850 1,047 -18 0.08% 3,009,968
2008-01-10 2008-01-08 2631.593 1,065 -37 0.08% 2,802,647
2008-01-09 2008-01-07 2498.908 1,102 +24 0.08% 2,753,797
2007-12-28 2007-12-24 2410.451 1,078 +33 0.09% 2,598,466
2007-12-27 2007-12-20 2366.223 1,045 +38 0.09% 2,472,703
2007-12-21 2007-12-19 2476.794 1,007 -111 0.09% 2,494,131
2007-12-18 2007-12-14 2720.050 1,118 -14 0.10% 3,041,016
2007-12-17 2007-12-13 2742.165 1,132 -17 0.10% 3,104,130
2007-12-13 2007-12-11 2764.279 1,149 +114 0.10% 3,176,156
2007-12-12 2007-12-10 2720.050 1,035 -206 0.09% 2,815,252
2007-12-11 2007-12-07 2764.279 1,241 +71 0.11% 3,430,470
2007-12-10 2007-12-06 2985.421 1,170 +108 0.10% 3,492,943
2007-12-07 2007-12-05 2786.393 1,062 -40 0.09% 2,959,149
2007-12-06 2007-12-04 2963.307 1,102 -161 0.09% 3,265,564
2007-12-05 2007-12-03 2321.994 1,263 +248 0.11% 2,932,679
2007-12-04 2007-11-30 2299.880 1,015 -190 0.09% 2,334,378
2007-12-03 2007-11-29 2498.908 1,205 +250 0.10% 3,011,184
2007-11-30 2007-11-28 2167.195 955 +65 0.08% 2,069,671
2007-11-28 2007-11-26 3317.134 890 +6 0.08% 2,952,250
2007-11-26 2007-11-22 3361.363 884 -26 0.08% 2,971,445
2007-11-23 2007-11-21 3670.962 910 +9 0.08% 3,340,576
2007-11-22 2007-11-20 3936.333 901 -12 0.08% 3,546,636
2007-11-21 2007-11-19 3737.305 913 -82 0.08% 3,412,159
2007-11-20 2007-11-16 3958.447 995 -36 0.08% 3,938,655
2007-11-19 2007-11-15 4069.018 1,031 +60 0.09% 4,195,158
2007-11-16 2007-11-14 4754.559 971 +65 0.08% 4,616,677
2007-11-14 2007-11-12 4776.674 906 +662 0.08% 4,327,666
2007-11-09 2007-11-07 4776.674 244 -116 0.08% 1,165,508
2007-11-08 2007-11-06 4334.389 360 +13 0.12% 1,560,380
2007-11-07 2007-11-05 4887.245 347 -659 0.12% 1,695,874
2007-11-06 2007-11-02 3759.419 1,006 +80 0.34% 3,781,976
2007-11-05 2007-11-01 3538.277 926 -76 0.32% 3,276,444
2007-11-02 2007-10-31 3272.906 1,002 -65 0.34% 3,279,452
2007-11-01 2007-10-30 3538.277 1,067 +846 0.36% 3,775,341
2007-10-31 2007-10-29 2675.822 221 -5 0.08% 591,357
2007-10-30 2007-10-26 2228.009 226 -498 0.08% 503,530
2007-10-29 2007-10-25 1824.424 724 +8 0.07% 1,320,883
2007-10-24 2007-10-22 1769.138 716 +21 0.06% 1,266,703
2007-10-23 2007-10-18 1829.953 695 -101 0.06% 1,271,817
2007-10-22 2007-10-17 1653.039 796 -14 0.07% 1,315,819
2007-10-18 2007-10-16 1619.867 810 -311 0.07% 1,312,093
2007-10-17 2007-10-15 1708.324 1,121 +383 0.10% 1,915,031
2007-10-16 2007-10-12 1520.353 738 -398 0.07% 1,122,021
2007-10-15 2007-10-11 1210.754 1,136 +72 0.10% 1,375,417
2007-10-08 2007-10-04 1138.883 1,064 -21 0.10% 1,211,771
2007-10-05 2007-10-03 1149.940 1,085 -8 0.10% 1,247,685
2007-10-04 2007-10-02 1155.469 1,093 +8 0.10% 1,262,927
2007-10-03 2007-09-28 1199.697 1,085 +94 0.10% 1,301,671
2007-09-17 2007-09-13 1172.054 991 -109 0.10% 1,161,506
2007-09-13 2007-09-11 1149.940 1,100 -87 0.11% 1,264,934
2007-09-12 2007-09-10 1199.697 1,187 -72 0.12% 1,424,040
2007-09-10 2007-09-06 989.612 1,259 +116 0.12% 1,245,921
2007-09-06 2007-09-04 1011.726 1,143 +94 0.11% 1,156,403
2007-08-31 2007-08-29 1006.197 1,049 -7 0.10% 1,055,501
2007-08-29 2007-08-27 1144.411 1,056 +43 0.10% 1,208,498
2007-08-21 2007-08-17 895.626 1,013 -14 0.11% 907,269
2007-08-16 2007-08-14 1199.697 1,027 +332 0.11% 1,232,089
2007-08-10 2007-08-08 1243.925 695 +15 0.08% 864,528
2007-08-06 2007-08-02 1542.468 680 -94 0.08% 1,048,878
2007-08-03 2007-08-01 1514.825 774 -87 0.09% 1,172,474
2007-08-02 2007-07-31 1603.282 861 +116 0.10% 1,380,426
2007-08-01 2007-07-30 1448.482 745 +72 0.08% 1,079,119
2007-07-31 2007-07-27 1509.296 673 -7 0.07% 1,015,756
2007-07-27 2007-07-25 1630.924 680 -15 0.14% 1,109,029
2007-07-26 2007-07-24 1675.153 695 +15 0.14% 1,164,231
2007-07-25 2007-07-23 1747.024 680 -22 0.14% 1,187,976
2007-07-24 2007-07-20 1664.096 702 -7 0.14% 1,168,195
2007-07-23 2007-07-19 1492.711 709 -36 0.15% 1,058,332
2007-07-19 2007-07-17 1525.882 745 -22 0.15% 1,136,782
2007-07-18 2007-07-16 1536.939 767 +36 0.16% 1,178,832
2007-07-12 2007-07-10 1531.410 731 -29 0.15% 1,119,461
2007-07-11 2007-07-09 1547.996 760 +413 0.16% 1,176,477
2007-07-10 2007-07-06 1503.768 347 +29 0.07% 521,807
2007-07-09 2007-07-05 1437.425 318 -15 0.07% 457,101
2007-07-06 2007-07-04 1360.025 333 +15 0.07% 452,888
2007-07-05 2007-07-03 1288.154 318 -37 0.07% 409,633
2007-06-28 2007-06-26 1520.353 355 +87 0.07% 539,725
2007-06-27 2007-06-25 1525.882 268 -14 0.06% 408,936
2007-06-26 2007-06-22 1111.240 282 0.06% 313,370

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top