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: CHONG HING 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 -2,300,162
2022-05-30 2022-05-26 0.039 2,300,162 -4,000 1.37% 89,706
2022-04-06 2022-04-01 0.039 2,304,162 -33 1.37% 89,862
2022-03-30 2022-03-28 0.039 2,304,195 -2,520 1.37% 89,864
2021-08-27 2021-08-25 0.039 2,306,715 +236 1.37% 89,962
2021-07-23 2021-07-21 0.039 2,306,479 -20 1.37% 89,953
2021-06-07 2021-06-03 0.039 2,306,499 +10 1.37% 89,953
2021-05-17 2021-05-13 0.039 2,306,489 -10 1.37% 89,953
2021-05-14 2021-05-12 0.039 2,306,499 -1 1.37% 89,953
2021-05-03 2021-04-29 0.039 2,306,500 +21,607 1.37% 89,954
2021-04-07 2021-03-31 0.039 2,284,893 -230,000 1.36% 89,111
2021-04-01 2021-03-30 0.045 2,514,893 -104,000 1.49% 113,170
2021-03-31 2021-03-29 0.042 2,618,893 -80,000 1.56% 109,994
2021-03-30 2021-03-26 0.040 2,698,893 -200,000 1.60% 107,956
2021-03-24 2021-03-22 0.047 2,898,893 -1,080,000 1.72% 136,248
2021-03-22 2021-03-18 0.048 3,978,893 +908,000 2.37% 190,987
2021-03-19 2021-03-17 0.051 3,070,893 -820,000 1.83% 156,616
2021-03-18 2021-03-16 0.062 3,890,893 +1,844,000 2.31% 241,235
2021-03-17 2021-03-15 0.037 2,046,893 -60,000 1.22% 75,735
2021-03-16 2021-03-12 0.040 2,106,893 +60,000 1.25% 84,276
2021-03-15 2021-03-11 0.042 2,046,893 +1,120,000 1.22% 85,970
2021-03-10 2021-03-08 0.072 926,893 -86,000 0.55% 66,736
2021-03-01 2021-02-25 0.117 1,012,893 -7,800 0.60% 118,508
2021-02-19 2021-02-17 0.131 1,020,693 +188,000 0.61% 133,711
2021-02-18 2021-02-16 0.107 832,693 -40,000 0.49% 89,098
2021-01-27 2021-01-25 0.106 872,693 -44,000 0.52% 92,505
2021-01-14 2021-01-12 0.105 916,693 -84,000 0.54% 96,253
2020-12-29 2020-12-24 0.105 1,000,693 -32,000 0.59% 105,073
2020-12-18 2020-12-16 0.104 1,032,693 -116,000 0.61% 107,400
2020-12-07 2020-12-03 0.101 1,148,693 -20,000 0.68% 116,018
2020-11-25 2020-11-23 0.097 1,168,693 +52,000 0.69% 113,363
2020-11-23 2020-11-19 0.100 1,116,693 +32,000 0.66% 111,669
2020-11-17 2020-11-13 0.103 1,084,693 +52,000 0.64% 111,723
2020-11-02 2020-10-29 0.098 1,032,693 -400 0.61% 101,204
2020-10-19 2020-10-15 0.100 1,033,093 +44,000 0.61% 103,309
2020-09-15 2020-09-11 0.115 989,093 -4,400 0.59% 113,746
2020-09-07 2020-09-03 0.125 993,493 -100,000 0.59% 124,187
2020-09-03 2020-09-01 0.116 1,093,493 +108,000 0.65% 126,845
2020-08-31 2020-08-27 0.118 985,493 +56,000 0.59% 116,288
2020-08-26 2020-08-24 0.120 929,493 +72,000 0.55% 111,539
2020-08-13 2020-08-11 0.138 857,493 -300,000 0.51% 118,334
2020-08-12 2020-08-10 0.133 1,157,493 +180,000 0.69% 153,947
2020-08-07 2020-08-05 0.110 977,493 -48,000 0.58% 107,524
2020-08-06 2020-08-04 0.132 1,025,493 +40,000 0.61% 135,365
2020-08-04 2020-07-31 0.157 985,493 +104,000 0.59% 154,722
2020-07-31 2020-07-29 0.191 881,493 -52,000 0.52% 168,365
2020-07-30 2020-07-28 0.204 933,493 -4,000 0.55% 190,433
2020-07-27 2020-07-23 0.209 937,493 +20,000 0.56% 195,936
2020-07-24 2020-07-22 0.197 917,493 +288,000 0.55% 180,746
2020-07-21 2020-07-17 0.270 629,493 -100,000 0.37% 169,963
2020-07-10 2020-07-08 0.255 729,493 +100,000 0.43% 186,021
2020-07-09 2020-07-07 0.250 629,493 +40,000 0.37% 157,373
2020-07-08 2020-07-06 0.275 589,493 +56,000 0.35% 162,111
2020-07-07 2020-07-03 0.300 533,493 +20,000 0.32% 160,048
2020-06-30 2020-06-26 0.325 513,493 +26,200 0.31% 166,885
2020-06-23 2020-06-19 0.340 487,293 +16,000 0.29% 165,680
2020-06-12 2020-06-10 0.335 471,293 -32,000 0.28% 157,883
2020-06-10 2020-06-08 0.340 503,293 -110,000 0.30% 171,120
2020-06-09 2020-06-05 0.335 613,293 -28 0.36% 205,453
2020-05-26 2020-05-22 0.290 613,321 -28,000 0.44% 177,863
2020-05-22 2020-05-20 0.280 641,321 -156,000 0.46% 179,570
2020-05-21 2020-05-19 0.245 797,321 +72,000 0.57% 195,344
2020-05-19 2020-05-15 0.240 725,321 -105,200 0.52% 174,077
2020-05-18 2020-05-14 0.175 830,521 +156,000 0.59% 145,341
2020-05-13 2020-05-11 0.183 674,521 -136,000 0.48% 123,437
2020-05-12 2020-05-08 0.172 810,521 +236,000 0.58% 139,410
2019-12-05 2019-12-03 0.184 574,521 -2,000 0.41% 105,712
2019-10-15 2019-10-11 0.290 576,521 -4 0.41% 167,191
2019-09-03 2019-08-30 0.340 576,525 -1,201 0.41% 196,018
2019-08-27 2019-08-23 0.340 577,726 -7,000 0.41% 196,427
2019-06-28 2019-06-26 0.400 584,726 -4,000 0.42% 233,890
2019-06-26 2019-06-24 0.380 588,726 +8,000 0.42% 223,716
2019-05-29 2019-05-27 0.440 580,726 -2,000 0.41% 255,519
2019-05-15 2019-05-10 0.475 582,726 -16,000 0.42% 276,795
2019-04-18 2019-04-16 0.560 598,726 -1,800 0.43% 335,287
2019-04-11 2019-04-09 0.620 600,526 -228 0.43% 372,326
2019-04-02 2019-03-29 0.640 600,754 -8,800 0.43% 384,483
2019-04-01 2019-03-28 0.620 609,554 -1 0.43% 377,923
2019-03-28 2019-03-26 0.590 609,555 -6,000 0.43% 359,637
2019-03-20 2019-03-18 0.630 615,555 +4,000 0.44% 387,800
2019-02-28 2019-02-26 0.640 611,555 -5 0.44% 391,395
2019-02-15 2019-02-13 0.610 611,560 +16,000 0.44% 373,052
2019-01-23 2019-01-21 0.560 595,560 +20,000 0.42% 333,514
2019-01-21 2019-01-17 0.580 575,560 -6,000 0.41% 333,825
2019-01-18 2019-01-16 0.600 581,560 +15,600 0.41% 348,936
2019-01-10 2019-01-08 0.710 565,960 +4,000 0.40% 401,832
2018-09-12 2018-09-10 1.360 561,960 +19,600 0.40% 764,266
2018-09-10 2018-09-06 1.470 542,360 -8,000 0.39% 797,269
2018-08-22 2018-08-20 1.790 550,360 +30,000 0.39% 985,144
2018-08-21 2018-08-17 1.910 520,360 -4,000 0.37% 993,888
2018-07-11 2018-07-09 1.830 524,360 -790 0.37% 959,579
2018-04-26 2018-04-24 2.240 525,150 -4 0.37% 1,176,336
2018-03-13 2018-03-09 2.260 525,154 -1,200 0.37% 1,186,848
2018-02-27 2018-02-23 2.280 526,354 -10,000 0.38% 1,200,087
2018-02-07 2018-02-05 2.350 536,354 -800 0.38% 1,260,432
2018-02-05 2018-02-01 2.360 537,154 -10,000 0.38% 1,267,683
2018-01-30 2018-01-26 2.280 547,154 -9 0.39% 1,247,511
2018-01-29 2018-01-25 2.250 547,163 +10,000 0.39% 1,231,117
2018-01-25 2018-01-23 2.300 537,163 -1,800 0.38% 1,235,475
2018-01-24 2018-01-22 2.430 538,963 -6,400 0.38% 1,309,680
2018-01-16 2018-01-12 2.200 545,363 -6,000 0.39% 1,199,799
2018-01-11 2018-01-09 1.980 551,363 +10,000 0.39% 1,091,699
2018-01-09 2018-01-05 1.990 541,363 -8,000 0.39% 1,077,312
2018-01-05 2018-01-03 1.900 549,363 +28,000 0.39% 1,043,790
2017-12-13 2017-12-11 1.900 521,363 -6,200 0.37% 990,590
2017-12-05 2017-12-01 1.930 527,563 +1,200 0.38% 1,018,197
2017-12-04 2017-11-30 2.020 526,363 +4,800 0.38% 1,063,253
2017-11-27 2017-11-23 2.120 521,563 -368,000 0.37% 1,105,714
2017-11-24 2017-11-22 2.200 889,563 +2,400 0.63% 1,957,039
2017-11-22 2017-11-20 2.390 887,163 +246,400 0.63% 2,120,320
2017-11-21 2017-11-17 2.320 640,763 +119,200 0.46% 1,486,570
2017-11-14 2017-11-10 2.000 521,563 -800 0.37% 1,043,126
2017-11-06 2017-11-02 2.050 522,363 -1,800 0.37% 1,070,844
2017-10-31 2017-10-27 2.030 524,163 +10,000 0.37% 1,064,051
2017-10-27 2017-10-25 2.110 514,163 -2,400 0.37% 1,084,884
2017-10-23 2017-10-19 2.190 516,563 -6,000 0.37% 1,131,273
2017-10-20 2017-10-18 2.170 522,563 -1,200 0.37% 1,133,962
2017-09-22 2017-09-20 2.200 523,763 +4,800 0.37% 1,152,279
2017-09-18 2017-09-14 2.370 518,963 +1,600 0.37% 1,229,942
2017-09-14 2017-09-12 2.300 517,363 -1,200 0.37% 1,189,935
2017-09-12 2017-09-08 2.290 518,563 -3,000 0.37% 1,187,509
2017-08-28 2017-08-24 2.300 521,563 +4,800 0.37% 1,199,595
2017-08-25 2017-08-22 2.320 516,763 -3 0.37% 1,198,890
2017-08-24 2017-08-21 2.330 516,766 -5,200 0.37% 1,204,065
2017-08-21 2017-08-17 2.350 521,966 -2,800 0.37% 1,226,620
2017-08-15 2017-08-11 2.430 524,766 -32,800 0.37% 1,275,181
2017-08-11 2017-08-09 2.430 557,566 +400 0.40% 1,354,885
2017-07-28 2017-07-26 2.800 557,166 +4,000 0.40% 1,560,065
2017-07-27 2017-07-25 2.750 553,166 -8,000 0.39% 1,521,206
2017-07-26 2017-07-24 2.650 561,166 -4,000 0.40% 1,487,090
2017-07-25 2017-07-21 2.650 565,166 +800 0.40% 1,497,690
2017-07-21 2017-07-19 2.550 564,366 +8,000 0.40% 1,439,133
2017-07-20 2017-07-18 2.500 556,366 +3,200 0.40% 1,390,915
2017-07-19 2017-07-17 2.500 553,166 +6,800 0.39% 1,382,915
2017-07-18 2017-07-14 2.550 546,366 +800 0.39% 1,393,233
2017-07-17 2017-07-13 2.410 545,566 -4,000 0.39% 1,314,814
2017-07-07 2017-07-05 1.920 549,566 -16,800 0.39% 1,055,167
2017-07-06 2017-07-04 1.830 566,366 +16,000 0.40% 1,036,450
2017-06-30 2017-06-28 1.930 550,366 -800 0.39% 1,062,206
2017-06-12 2017-06-08 2.350 551,166 -800 0.39% 1,295,240
2017-06-09 2017-06-07 2.340 551,966 -1,200 0.39% 1,291,600
2017-06-05 2017-06-01 2.420 553,166 -1,200 0.39% 1,338,662
2017-05-29 2017-05-25 2.550 554,366 -8,800 0.40% 1,413,633
2017-05-23 2017-05-19 2.230 563,166 +10,000 0.40% 1,255,860
2017-05-10 2017-05-08 2.390 553,166 +4,000 0.39% 1,322,067
2017-05-02 2017-04-27 2.450 549,166 -1,600 0.39% 1,345,457
2017-04-21 2017-04-19 2.550 550,766 +4,000 0.39% 1,404,453
2017-04-11 2017-04-07 2.800 546,766 -2,000 0.39% 1,530,945
2017-03-22 2017-03-20 2.850 548,766 +14,000 0.39% 1,563,983
2017-03-14 2017-03-10 2.850 534,766 +400 0.38% 1,524,083
2017-03-13 2017-03-09 2.900 534,366 -3,200 0.38% 1,549,661
2017-03-07 2017-03-03 2.850 537,566 -2 0.38% 1,532,063
2017-03-03 2017-03-01 2.900 537,568 +8,000 0.38% 1,558,947
2017-02-27 2017-02-23 3.150 529,568 -20,800 0.38% 1,668,139
2017-02-17 2017-02-15 2.850 550,368 -6,400 0.39% 1,568,549
2017-02-13 2017-02-09 2.600 556,768 -1,600 0.40% 1,447,597
2017-02-10 2017-02-08 2.600 558,368 +8,000 0.40% 1,451,757
2017-02-08 2017-02-06 2.650 550,368 +4,000 0.39% 1,458,475
2017-02-01 2017-01-25 2.600 546,368 +3,200 0.39% 1,420,557
2017-01-12 2017-01-10 2.950 543,168 -4,000 0.39% 1,602,346
2017-01-11 2017-01-09 2.950 547,168 +4,000 0.39% 1,614,146
2016-12-21 2016-12-19 3.100 543,168 -1,200 0.39% 1,683,821
2016-12-12 2016-12-08 3.550 544,368 -14,000 0.39% 1,932,506
2016-12-06 2016-12-02 3.700 558,368 -4,000 0.40% 2,065,962
2016-12-05 2016-12-01 3.800 562,368 +6,000 0.40% 2,136,998
2016-12-02 2016-11-30 3.850 556,368 +3,200 0.40% 2,142,017
2016-11-30 2016-11-28 3.950 553,168 -12,000 0.39% 2,185,014
2016-11-29 2016-11-25 4.200 565,168 -2,000 0.40% 2,373,706
2016-11-28 2016-11-24 3.800 567,168 -6,000 0.40% 2,155,238
2016-11-25 2016-11-23 3.750 573,168 +20,000 0.41% 2,149,380
2016-11-24 2016-11-22 3.950 553,168 +6,000 0.39% 2,185,014
2016-11-23 2016-11-21 4.000 547,168 -8,000 0.39% 2,188,672
2016-11-22 2016-11-18 3.950 555,168 +10,400 0.40% 2,192,914
2016-11-21 2016-11-17 4.400 544,768 -2,400 0.39% 2,396,979
2016-11-18 2016-11-16 3.400 547,168 -27,670 0.39% 1,860,371
2016-11-17 2016-11-15 3.000 574,838 -4,000 0.41% 1,724,514
2016-11-10 2016-11-08 2.800 578,838 +11,200 0.41% 1,620,746
2016-11-09 2016-11-07 2.800 567,638 +4,000 0.40% 1,589,386
2016-11-08 2016-11-04 2.850 563,638 +10,000 0.40% 1,606,368
2016-10-26 2016-10-24 3.100 553,638 -4,800 0.39% 1,716,278
2016-10-17 2016-10-13 3.200 558,438 +2,800 0.40% 1,787,002
2016-10-14 2016-10-12 3.300 555,638 +2,000 0.40% 1,833,605
2016-10-13 2016-10-11 3.000 553,638 -20,000 0.39% 1,660,914
2016-10-12 2016-10-07 3.100 573,638 -4,400 0.41% 1,778,278
2016-10-06 2016-10-04 3.050 578,038 +116,300 0.41% 1,763,016
2016-09-29 2016-09-27 3.000 461,738 -2,800 0.49% 1,385,214
2016-09-27 2016-09-23 2.950 464,538 -49,200 0.50% 1,370,387
2016-09-26 2016-09-22 3.150 513,738 -9,560 0.55% 1,618,275
2016-09-23 2016-09-21 2.800 523,298 +1,996 0.56% 1,465,234
2016-09-22 2016-09-20 2.650 521,302 +13,200 0.56% 1,381,450
2016-09-09 2016-09-07 2.700 508,102 -4,000 0.54% 1,371,875
2016-09-08 2016-09-06 2.750 512,102 +4,800 0.55% 1,408,280
2016-09-07 2016-09-05 2.550 507,302 +22,000 0.54% 1,293,620
2016-09-06 2016-09-02 2.500 485,302 +2,400 0.52% 1,213,255
2016-09-05 2016-09-01 2.650 482,902 +20,000 0.52% 1,279,690
2016-09-01 2016-08-30 2.650 462,902 +52,400 0.50% 1,226,690
2016-08-30 2016-08-26 3.250 410,502 +4,000 0.44% 1,334,132
2016-08-22 2016-08-18 3.400 406,502 -800 0.43% 1,382,107
2016-08-19 2016-08-17 3.444 407,302 -62,966 0.44% 1,402,812
2016-08-17 2016-08-15 3.091 470,268 -6,342 0.44% 1,453,556
2016-08-15 2016-08-11 3.003 476,610 -67,941 0.45% 1,431,068
2016-08-09 2016-08-05 3.268 544,551 -12,682 0.62% 1,779,338
2016-08-04 2016-08-01 2.384 557,233 -77,000 0.63% 1,328,675
2016-08-03 2016-07-29 2.429 634,233 -127,277 0.72% 1,540,280
2016-08-01 2016-07-28 2.517 761,510 -1,811 0.86% 1,916,632
2016-07-25 2016-07-21 2.649 763,321 -56,618 0.87% 2,022,305
2016-07-21 2016-07-19 2.473 819,939 -14,041 0.93% 2,027,486
2016-07-20 2016-07-18 2.473 833,980 -1,359 0.95% 2,062,205
2016-07-14 2016-07-12 2.517 835,339 +11,323 0.95% 2,102,451
2016-07-13 2016-07-11 2.473 824,016 -33,970 0.93% 2,037,567
2016-07-06 2016-07-04 2.738 857,986 -453 0.97% 2,348,876
2016-07-04 2016-06-29 2.694 858,439 +11,323 0.97% 2,312,211
2016-06-30 2016-06-28 2.694 847,116 +22,648 0.96% 2,281,712
2016-06-28 2016-06-24 2.649 824,468 -45,295 0.93% 2,184,305
2016-06-23 2016-06-21 2.870 869,763 -8,605 0.99% 2,496,333
2016-06-22 2016-06-20 2.870 878,368 +6,794 1.00% 2,521,030
2016-06-21 2016-06-17 2.958 871,574 +453 0.99% 2,578,501
2016-06-17 2016-06-15 2.826 871,121 +33,970 0.99% 2,461,765
2016-06-16 2016-06-14 2.649 837,151 +75,188 0.95% 2,217,907
2016-06-15 2016-06-13 2.782 761,963 +231,000 0.86% 2,119,643
2016-06-14 2016-06-10 4.327 530,963 -3,170 0.60% 2,297,622
2016-06-10 2016-06-07 4.592 534,133 -7,700 0.61% 2,452,850
2016-06-07 2016-06-03 4.592 541,833 +5,435 0.61% 2,488,210
2016-06-03 2016-06-01 4.371 536,398 +5,888 0.61% 2,344,826
2016-06-02 2016-05-31 4.592 530,510 +3,171 0.60% 2,436,212
2016-06-01 2016-05-30 4.504 527,339 +2,265 0.60% 2,375,080
2016-05-31 2016-05-27 4.592 525,074 -10,418 0.60% 2,411,249
2016-05-30 2016-05-26 4.283 535,492 +7,700 0.61% 2,293,575
2016-05-27 2016-05-25 4.371 527,792 +3,171 0.60% 2,307,205
2016-05-26 2016-05-24 4.195 524,621 +5,888 0.59% 2,200,683
2016-05-24 2016-05-20 4.327 518,733 +4,529 0.59% 2,244,699
2016-05-18 2016-05-16 4.592 514,204 -6,341 0.58% 2,361,332
2016-05-17 2016-05-13 4.504 520,545 +906 0.59% 2,344,481
2016-05-16 2016-05-12 4.504 519,639 -17,212 0.59% 2,340,400
2016-05-13 2016-05-11 4.504 536,851 -2,265 0.61% 2,417,921
2016-05-12 2016-05-10 4.592 539,116 +4,530 0.61% 2,475,733
2016-05-10 2016-05-06 4.769 534,586 -1,359 0.61% 2,549,350
2016-05-09 2016-05-05 4.769 535,945 +14,947 0.61% 2,555,831
2016-05-06 2016-05-04 4.945 520,998 +2,265 0.59% 2,576,572
2016-05-03 2016-04-28 4.945 518,733 -2,265 0.59% 2,565,370
2016-04-29 2016-04-27 5.034 520,998 -14,494 0.59% 2,622,582
2016-04-28 2016-04-26 5.210 535,492 -24,912 0.61% 2,790,122
2016-04-27 2016-04-25 5.210 560,404 +3,171 0.64% 2,919,923
2016-04-25 2016-04-21 5.387 557,233 +1,359 0.63% 3,001,821
2016-04-22 2016-04-20 5.299 555,874 +11,323 0.63% 2,945,410
2016-04-20 2016-04-18 5.210 544,551 +5,435 0.62% 2,837,323
2016-04-18 2016-04-14 5.387 539,116 -14,947 0.61% 2,904,225
2016-04-15 2016-04-13 5.564 554,063 -2,717 0.63% 3,082,605
2016-04-14 2016-04-12 5.034 556,780 -14,494 0.63% 2,802,700
2016-04-08 2016-04-06 4.857 571,274 +2,264 0.65% 2,774,759
2016-04-06 2016-04-01 4.857 569,010 +13,136 0.65% 2,763,763
2016-04-05 2016-03-31 5.034 555,874 +6,794 0.63% 2,798,140
2016-04-01 2016-03-30 5.034 549,080 -4,530 0.62% 2,763,940
2016-03-31 2016-03-29 4.945 553,610 +2,718 0.63% 2,737,853
2016-03-30 2016-03-24 5.299 550,892 +24,912 0.62% 2,919,012
2016-03-29 2016-03-23 5.475 525,980 +20,382 0.60% 2,879,911
2016-03-24 2016-03-22 5.564 505,598 -1,812 0.57% 2,812,963
2016-03-23 2016-03-21 5.210 507,410 +11,324 0.58% 2,643,804
2016-03-22 2016-03-18 5.299 496,086 -6,794 0.56% 2,628,612
2016-03-21 2016-03-17 5.210 502,880 +3,623 0.57% 2,620,201
2016-03-17 2016-03-15 5.210 499,257 -3,170 0.57% 2,601,323
2016-03-16 2016-03-14 5.210 502,427 -1,812 0.57% 2,617,840
2016-03-15 2016-03-11 5.299 504,239 -453 0.57% 2,671,812
2016-03-14 2016-03-10 5.122 504,692 -9,059 0.57% 2,585,072
2016-03-10 2016-03-08 5.387 513,751 +9,059 0.58% 2,767,583
2016-03-09 2016-03-07 5.740 504,692 +6,341 0.57% 2,897,063
2016-03-08 2016-03-04 5.740 498,351 +11,324 0.57% 2,860,664
2016-03-07 2016-03-03 5.829 487,027 -8,153 0.55% 2,838,672
2016-03-04 2016-03-02 5.475 495,180 +19,023 0.56% 2,711,271
2016-03-03 2016-03-01 5.652 476,157 -13,588 0.54% 2,691,215
2016-03-02 2016-02-29 5.122 489,745 -3,623 0.56% 2,508,512
2016-03-01 2016-02-26 4.945 493,368 -1,812 0.56% 2,439,929
2016-02-29 2016-02-25 4.769 495,180 +7,700 0.56% 2,361,430
2016-02-26 2016-02-24 5.299 487,480 -28,083 0.55% 2,583,011
2016-02-25 2016-02-23 4.416 515,563 +2,265 0.58% 2,276,512
2016-02-24 2016-02-22 4.416 513,298 +8,153 0.58% 2,266,511
2016-02-23 2016-02-19 4.416 505,145 -2,265 0.57% 2,230,510
2016-02-22 2016-02-18 4.416 507,410 +8,153 0.58% 2,240,512
2016-02-19 2016-02-17 4.327 499,257 +13,136 0.57% 2,160,421
2016-02-18 2016-02-16 4.504 486,121 -5,889 0.55% 2,189,438
2016-02-17 2016-02-15 4.239 492,010 +453 0.56% 2,085,611
2016-02-15 2016-02-11 4.151 491,557 -9,059 0.56% 2,040,281
2016-02-12 2016-02-05 4.371 500,616 +2,265 0.57% 2,188,407
2016-02-11 2016-02-04 4.371 498,351 +3,171 0.57% 2,178,506
2016-02-04 2016-02-02 4.504 495,180 -8,606 0.56% 2,230,239
2016-02-03 2016-02-01 4.504 503,786 -906 0.57% 2,269,000
2016-02-02 2016-01-29 4.592 504,692 -27,176 0.57% 2,317,651
2016-02-01 2016-01-28 4.504 531,868 +9,511 0.60% 2,395,478
2016-01-29 2016-01-27 4.504 522,357 +4,983 0.59% 2,352,642
2016-01-28 2016-01-26 4.681 517,374 +13,135 0.59% 2,421,579
2016-01-27 2016-01-25 4.945 504,239 -2,265 0.57% 2,493,691
2016-01-26 2016-01-22 4.945 506,504 +2,265 0.57% 2,504,893
2016-01-25 2016-01-21 4.857 504,239 -2,265 0.57% 2,449,161
2016-01-22 2016-01-20 5.034 506,504 -4,529 0.57% 2,549,623
2016-01-21 2016-01-19 5.210 511,033 +9,512 0.58% 2,662,681
2016-01-20 2016-01-18 4.945 501,521 +9,058 0.57% 2,480,249
2016-01-19 2016-01-15 4.945 492,463 +11,324 0.56% 2,435,453
2016-01-18 2016-01-14 5.122 481,139 +9,059 0.55% 2,464,431
2016-01-15 2016-01-13 5.299 472,080 -9,059 0.54% 2,501,411
2016-01-14 2016-01-12 5.210 481,139 +6,794 0.55% 2,506,922
2016-01-13 2016-01-11 5.210 474,345 +4,077 0.54% 2,471,522
2016-01-12 2016-01-08 5.564 470,268 +5,888 0.53% 2,616,400
2016-01-11 2016-01-07 5.475 464,380 +6,794 0.53% 2,542,631
2016-01-08 2016-01-06 5.917 457,586 -4,530 0.52% 2,707,483
2016-01-05 2015-12-31 6.623 462,116 +18,571 0.52% 3,060,768
2016-01-04 2015-12-29 6.977 443,545 -9,059 0.50% 3,094,446
2015-12-30 2015-12-28 7.242 452,604 +2,718 0.51% 3,277,558
2015-12-29 2015-12-24 7.065 449,886 -3,171 0.51% 3,178,415
2015-12-28 2015-12-22 6.888 453,057 -11,323 0.51% 3,120,798
2015-12-22 2015-12-18 6.535 464,380 -7,700 0.53% 3,034,753
2015-12-21 2015-12-17 6.888 472,080 +906 0.54% 3,251,834
2015-12-18 2015-12-16 6.800 471,174 -18,118 0.53% 3,203,983
2015-12-17 2015-12-15 5.740 489,292 +2,265 0.55% 2,808,663
2015-12-16 2015-12-14 5.829 487,027 +7,700 0.55% 2,838,672
2015-12-15 2015-12-11 5.917 479,327 -12,230 0.54% 2,836,122
2015-12-14 2015-12-10 6.270 491,557 +9,059 0.56% 3,082,126
2015-12-11 2015-12-09 6.623 482,498 +5,888 0.55% 3,195,766
2015-12-10 2015-12-08 7.065 476,610 -3,623 0.54% 3,367,219
2015-12-09 2015-12-07 7.065 480,233 +4,529 0.54% 3,392,815
2015-12-08 2015-12-04 7.065 475,704 -9,964 0.54% 3,360,818
2015-12-07 2015-12-03 6.623 485,668 +8,605 0.55% 3,216,762
2015-12-04 2015-12-02 7.242 477,063 -46,200 0.54% 3,454,680
2015-12-03 2015-12-01 5.564 523,263 -56,617 0.59% 2,911,245
2015-12-02 2015-11-30 5.475 579,880 +9,512 0.66% 3,175,031
2015-12-01 2015-11-27 5.210 570,368 +46,652 0.65% 2,971,840
2015-11-30 2015-11-26 5.299 523,716 -82,888 0.59% 2,775,015
2015-11-27 2015-11-25 5.299 606,604 +52,088 0.69% 3,214,213
2015-11-26 2015-11-24 5.387 554,516 -116,858 0.63% 2,987,185
2015-11-25 2015-11-23 5.299 671,374 -6,794 0.76% 3,557,410
2015-11-24 2015-11-20 5.387 678,168 -109,159 0.77% 3,653,300
2015-11-23 2015-11-19 5.210 787,327 -51,183 0.89% 4,102,280
2015-11-20 2015-11-18 4.945 838,510 +71,112 0.95% 4,146,813
2015-11-19 2015-11-17 5.299 767,398 +57,071 0.87% 4,066,213
2015-11-18 2015-11-16 5.475 710,327 +59,788 0.81% 3,889,271
2015-11-17 2015-11-13 5.652 650,539 +56,165 0.74% 3,676,813
2015-11-16 2015-11-12 5.740 594,374 +1,811 0.67% 3,411,861
2015-11-13 2015-11-11 5.740 592,563 -4,529 0.67% 3,401,466
2015-11-12 2015-11-10 5.829 597,092 -4,529 0.68% 3,480,193
2015-11-11 2015-11-09 5.740 601,621 +14,947 0.68% 3,453,461
2015-11-10 2015-11-06 5.917 586,674 -20,836 0.67% 3,471,281
2015-11-09 2015-11-05 5.475 607,510 +34,877 0.69% 3,326,314
2015-11-06 2015-11-04 5.564 572,633 +8,606 0.65% 3,185,922
2015-11-05 2015-11-03 5.917 564,027 +50,729 0.64% 3,337,282
2015-11-04 2015-11-02 6.800 513,298 +120,482 0.58% 3,490,426
2015-11-02 2015-10-29 9.184 392,816 -8,152 0.45% 3,607,785
2015-10-30 2015-10-28 9.008 400,968 +7,247 0.45% 3,611,836
2015-10-29 2015-10-27 8.743 393,721 -14,495 0.45% 3,442,246
2015-10-28 2015-10-26 9.008 408,216 -452 0.46% 3,677,125
2015-10-27 2015-10-23 9.096 408,668 +6,341 0.46% 3,717,287
2015-10-23 2015-10-20 9.449 402,327 -1,359 0.46% 3,801,729
2015-10-20 2015-10-16 9.714 403,686 +4,529 0.46% 3,921,521
2015-10-19 2015-10-15 9.891 399,157 +20,383 0.45% 3,948,026
2015-10-16 2015-10-14 9.714 378,774 +20,382 0.43% 3,679,519
2015-10-15 2015-10-13 9.891 358,392 +8,153 0.41% 3,544,823
2015-10-14 2015-10-12 10.332 350,239 -18,571 0.40% 3,618,833
2015-10-13 2015-10-09 8.566 368,810 +9,512 0.42% 3,159,313
2015-10-12 2015-10-08 8.919 359,298 +8,606 0.41% 3,204,752
2015-10-09 2015-10-07 9.449 350,692 -19,929 0.40% 3,313,812
2015-10-08 2015-10-06 8.301 370,621 +2,264 0.42% 3,076,636
2015-10-07 2015-10-05 8.213 368,357 -4,982 0.42% 3,025,311
2015-10-06 2015-10-02 8.566 373,339 +9,059 0.42% 3,198,109
2015-10-05 2015-09-30 8.125 364,280 +4,529 0.41% 2,959,657
2015-10-02 2015-09-29 8.390 359,751 +7,700 0.41% 3,018,171
2015-09-25 2015-09-23 8.831 352,051 +7,247 0.40% 3,109,022
2015-09-23 2015-09-21 9.008 344,804 +1,812 0.39% 3,105,923
2015-09-22 2015-09-18 9.449 342,992 +9,965 0.39% 3,241,052
2015-09-21 2015-09-17 8.831 333,027 +8,606 0.38% 2,941,018
2015-09-18 2015-09-16 9.096 324,421 +2,264 0.37% 2,950,967
2015-09-17 2015-09-15 8.566 322,157 +1,812 0.37% 2,759,672
2015-09-16 2015-09-14 9.096 320,345 +25,365 0.36% 2,913,891
2015-09-15 2015-09-11 9.273 294,980 +17,212 0.33% 2,735,269
2015-09-14 2015-09-10 9.538 277,768 +905 0.31% 2,649,257
2015-09-11 2015-09-09 9.979 276,863 +6,795 0.31% 2,762,877
2015-09-10 2015-09-08 10.156 270,068 -1,359 0.31% 2,742,769
2015-09-09 2015-09-07 9.184 271,427 +906 0.31% 2,492,898
2015-09-08 2015-09-04 9.184 270,521 +4,529 0.31% 2,484,577
2015-09-07 2015-09-02 9.361 265,992 +453 0.30% 2,489,961
2015-09-04 2015-09-01 9.273 265,539 +2,718 0.30% 2,462,271
2015-09-02 2015-08-31 9.979 262,821 -2,265 0.30% 2,622,749
2015-09-01 2015-08-28 10.421 265,086 +4,076 0.30% 2,762,403
2015-08-31 2015-08-27 10.862 261,010 +25,365 0.30% 2,835,179
2015-08-28 2015-08-26 10.332 235,645 +1,359 0.27% 2,434,794
2015-08-27 2015-08-25 10.068 234,286 +48,012 0.27% 2,358,682
2015-08-26 2015-08-24 10.068 186,274 -453 0.21% 1,875,320
2015-08-25 2015-08-21 11.834 186,727 +453 0.21% 2,209,684
2015-08-24 2015-08-20 12.187 186,274 +7,700 0.21% 2,270,124
2015-08-21 2015-08-19 13.247 178,574 +1,358 0.20% 2,365,526
2015-08-20 2015-08-18 12.452 177,216 +6,342 0.20% 2,206,684
2015-08-19 2015-08-17 13.688 170,874 +6,341 0.19% 2,338,977
2015-08-18 2015-08-14 14.395 164,533 -2,265 0.19% 2,368,420
2015-08-17 2015-08-13 14.571 166,798 +3,624 0.19% 2,430,485
2015-08-14 2015-08-12 13.600 163,174 +453 0.19% 2,219,166
2015-08-13 2015-08-11 15.013 162,721 +905 0.18% 2,442,928
2015-08-12 2015-08-10 14.042 161,816 -4,076 0.18% 2,272,149
2015-08-11 2015-08-07 11.216 165,892 +4,982 0.19% 1,860,576
2015-08-07 2015-08-05 10.862 160,910 +2,265 0.18% 1,747,859
2015-08-06 2015-08-04 11.569 158,645 +2,718 0.18% 1,835,337
2015-08-05 2015-08-03 12.010 155,927 +4,982 0.18% 1,872,744
2015-08-03 2015-07-30 13.865 150,945 +4,982 0.17% 2,092,843
2015-07-30 2015-07-28 14.306 145,963 +4,530 0.17% 2,088,219
2015-07-29 2015-07-27 15.190 141,433 -6,341 0.16% 2,148,312
2015-07-28 2015-07-24 17.309 147,774 -5,436 0.17% 2,557,834
2015-07-27 2015-07-23 18.457 153,210 -9,511 0.17% 2,827,819
2015-07-24 2015-07-22 15.190 162,721 +7,700 0.18% 2,471,669
2015-07-23 2015-07-21 16.956 155,021 +9,511 0.18% 2,628,512
2015-07-22 2015-07-20 18.369 145,510 -1,358 0.16% 2,672,849
2015-07-21 2015-07-17 18.810 146,868 +2,264 0.17% 2,762,644
2015-07-17 2015-07-15 18.722 144,604 +14,041 0.16% 2,707,287
2015-07-16 2015-07-14 18.016 130,563 +5,889 0.15% 2,352,169
2015-07-15 2015-07-13 20.488 124,674 +20,382 0.14% 2,554,360
2015-07-14 2015-07-10 22.166 104,292 +23,553 0.12% 2,311,761
2015-07-13 2015-07-09 15.101 80,739 +906 0.09% 1,219,264
2015-07-10 2015-07-08 6.977 79,833 +1,812 0.09% 556,965
2015-07-09 2015-07-07 8.831 78,021 +19,476 0.09% 689,017
2015-07-08 2015-07-06 14.660 58,545 +906 0.07% 858,254
2015-07-07 2015-07-03 18.545 57,639 +3,171 0.07% 1,068,941
2015-07-06 2015-07-02 27.906 54,468 +3,623 0.06% 1,520,011
2015-07-03 2015-06-30 39.122 50,845 +1,359 0.06% 1,989,162
2015-06-30 2015-06-26 43.273 49,486 -906 0.06% 2,141,394
2015-06-26 2015-06-24 46.275 50,392 +906 0.06% 2,331,906
2015-06-24 2015-06-22 45.127 49,486 +453 0.06% 2,233,168
2015-06-23 2015-06-19 47.070 49,033 -906 0.06% 2,307,990
2015-06-22 2015-06-18 46.717 49,939 -9 0.06% 2,332,994
2015-06-19 2015-06-17 49.013 49,948 -1,359 0.06% 2,448,101
2015-06-16 2015-06-12 52.192 51,307 -1,967 0.06% 2,677,826
2015-06-15 2015-06-11 46.805 53,274 +1,359 0.06% 2,493,500
2015-06-12 2015-06-10 45.039 51,915 +1,812 0.06% 2,338,198
2015-06-11 2015-06-09 52.104 50,103 -204 0.06% 2,610,562
2015-06-09 2015-06-05 54.753 50,307 -453 0.06% 2,754,472
2015-06-05 2015-06-03 56.873 50,760 -3,039 0.06% 2,886,860
2015-06-04 2015-06-02 61.818 53,799 +304 0.06% 3,325,756
2015-06-03 2015-06-01 68.000 53,495 -906 0.06% 3,637,660
2015-06-02 2015-05-29 57.756 54,401 -804 0.06% 3,141,976
2015-06-01 2015-05-28 40.623 55,205 -6,055 0.06% 2,242,614
2015-05-29 2015-05-27 35.590 61,260 -679 0.07% 2,180,220
2015-05-28 2015-05-26 35.148 61,939 +3,623 0.07% 2,177,035
2015-05-27 2015-05-22 36.914 58,316 -113 0.07% 2,152,693
2015-05-26 2015-05-21 34.971 58,429 -6,341 0.07% 2,043,346
2015-05-21 2015-05-19 29.143 64,770 +1,812 0.07% 1,887,583
2015-05-20 2015-05-18 28.171 62,958 -195 0.07% 1,773,617
2015-05-19 2015-05-15 25.345 63,153 +177 0.07% 1,600,641
2015-05-18 2015-05-14 25.964 62,976 -2,933 0.07% 1,635,086
2015-05-14 2015-05-12 22.343 65,909 -8,606 0.07% 1,472,595
2015-05-13 2015-05-11 22.431 74,515 -10,882 0.08% 1,671,459
2015-05-12 2015-05-08 18.457 85,397 +3,171 0.10% 1,576,185
2015-05-11 2015-05-07 18.369 82,226 -906 0.09% 1,510,396
2015-05-08 2015-05-06 19.075 83,132 -3,624 0.09% 1,585,770
2015-05-07 2015-05-05 18.810 86,756 -7,473 0.10% 1,631,914
2015-05-06 2015-05-04 18.987 94,229 -680 0.11% 1,789,127
2015-04-28 2015-04-24 17.044 94,909 -48 0.11% 1,617,644
2015-04-27 2015-04-23 16.691 94,957 +1,320 0.11% 1,584,919
2015-04-24 2015-04-22 18.545 93,637 -2,265 0.11% 1,736,541
2015-04-23 2015-04-21 17.044 95,902 -17,585 0.11% 1,634,569
2015-04-22 2015-04-20 14.836 113,487 -4,077 0.13% 1,683,734
2015-04-21 2015-04-17 12.275 117,564 -1,358 0.13% 1,443,136
2015-04-20 2015-04-16 12.275 118,922 -906 0.13% 1,459,806
2015-04-16 2015-04-14 12.364 119,828 -10,871 0.14% 1,481,510
2015-04-15 2015-04-13 10.244 130,699 +4,530 0.15% 1,338,901
2015-04-14 2015-04-10 9.096 126,169 +452 0.14% 1,147,646
2015-04-13 2015-04-09 9.008 125,717 +4,530 0.14% 1,132,433
2015-04-10 2015-04-08 8.743 121,187 -6,002 0.14% 1,059,521
2015-04-01 2015-03-30 5.917 127,189 -4,529 0.14% 752,562
2015-03-31 2015-03-27 6.358 131,718 -3,171 0.15% 837,521
2015-03-30 2015-03-26 6.358 134,889 -2 0.15% 857,684
2015-03-27 2015-03-25 6.358 134,891 -906 0.15% 857,697
2015-03-26 2015-03-24 6.358 135,797 -4,529 0.15% 863,457
2015-03-25 2015-03-23 6.358 140,326 -1,359 0.16% 892,255
2015-03-23 2015-03-19 5.564 141,685 -906 0.16% 788,284
2015-03-17 2015-03-13 6.712 142,591 +75,951 0.16% 957,026
2015-03-09 2015-03-05 6.182 66,640 -173 0.76% 411,956
2015-03-06 2015-03-04 6.535 66,813 -91 0.76% 436,627
2015-03-05 2015-03-03 6.270 66,904 +8,153 0.76% 419,497
2015-03-04 2015-03-02 6.447 58,751 -906 0.67% 378,753
2015-03-02 2015-02-26 6.270 59,657 -674 0.68% 374,057
2015-02-13 2015-02-11 6.094 60,331 +453 0.68% 367,627
2015-02-12 2015-02-10 5.670 59,878 +1,812 0.68% 339,485
2015-02-11 2015-02-09 5.725 58,066 -34,189 0.66% 332,439
2015-02-10 2015-02-06 5.503 92,255 -17,991 0.66% 507,666
2015-02-06 2015-02-04 6.253 110,246 -809 0.79% 689,395
2015-02-03 2015-01-30 6.809 111,055 -165 0.79% 756,184
2015-01-19 2015-01-15 6.392 111,220 +10,794 0.79% 710,941
2015-01-07 2015-01-05 6.392 100,426 +7,196 0.72% 641,944
2014-12-17 2014-12-15 7.226 93,230 -2 0.67% 673,678
2014-12-16 2014-12-12 7.226 93,232 +2,878 0.67% 673,692
2014-12-11 2014-12-09 7.226 90,354 -3,598 0.64% 652,896
2014-12-09 2014-12-05 7.365 93,952 -54 0.67% 691,950
2014-12-05 2014-12-03 7.365 94,006 -1 0.67% 692,348
2014-12-03 2014-12-01 7.504 94,007 +3,598 0.67% 705,419
2014-12-02 2014-11-28 7.921 90,409 -142 0.65% 716,110
2014-11-27 2014-11-25 7.782 90,551 -162 0.65% 704,651
2014-11-24 2014-11-20 8.477 90,713 -12,233 0.65% 768,940
2014-11-20 2014-11-18 6.892 102,946 +10,794 0.73% 709,552
2014-11-18 2014-11-14 7.226 92,152 +2,159 0.66% 665,888
2014-11-12 2014-11-10 7.782 89,993 -5,037 0.64% 700,309
2014-11-10 2014-11-06 8.338 95,030 +5,037 0.68% 792,328
2014-10-21 2014-10-17 8.338 89,993 +720 0.64% 750,331
2014-10-15 2014-10-13 8.477 89,273 -104 0.64% 756,734
2014-09-29 2014-09-25 9.727 89,377 -3,598 0.64% 869,394
2014-09-25 2014-09-23 9.727 92,975 -432 0.66% 904,393
2014-09-24 2014-09-22 10.422 93,407 +3,598 0.67% 973,495
2014-09-23 2014-09-19 10.005 89,809 -4,191 0.64% 898,557
2014-09-22 2014-09-18 8.060 94,000 +3,598 0.67% 757,616
2014-09-19 2014-09-17 8.894 90,402 -5,397 0.65% 803,991
2014-09-17 2014-09-15 10.700 95,799 -1,440 0.68% 1,025,049
2014-09-16 2014-09-12 10.422 97,239 +1,637 0.69% 1,013,432
2014-09-15 2014-09-11 6.114 95,602 -17 0.68% 584,538
2014-09-05 2014-09-03 6.587 95,619 -1 0.68% 629,819
2014-08-22 2014-08-20 6.948 95,620 -3,706 0.68% 664,373
2014-08-21 2014-08-19 7.087 99,326 -18,149 0.71% 703,925
2014-08-15 2014-08-13 9.588 117,475 +21 0.84% 1,126,387
2014-06-26 2014-06-24 9.588 117,454 -482 0.84% 1,126,186
2014-06-09 2014-06-05 10.422 117,936 -302 0.84% 1,229,138
2014-05-21 2014-05-19 9.310 118,238 +144 0.84% 1,100,842
2014-05-14 2014-05-12 9.310 118,094 -245 0.84% 1,099,501
2014-03-31 2014-03-27 9.727 118,339 -2,159 0.84% 1,151,116
2014-03-26 2014-03-24 10.005 120,498 -1 0.86% 1,205,606
2014-02-19 2014-02-17 10.005 120,499 +1,007 0.86% 1,205,616
2014-01-29 2014-01-27 8.199 119,492 -432 0.85% 979,679
2014-01-28 2014-01-24 8.477 119,924 +3,598 0.86% 1,016,551
2014-01-24 2014-01-22 9.032 116,326 -359 0.83% 1,050,711
2014-01-09 2014-01-07 8.338 116,685 -2 0.83% 972,880
2014-01-06 2014-01-02 8.616 116,687 -35 0.83% 1,005,327
2013-12-17 2013-12-13 9.866 116,722 +1,512 0.83% 1,151,607
2013-09-23 2013-09-18 8.616 115,210 +64 0.82% 992,601
2013-08-13 2013-08-09 8.616 115,146 +7 0.82% 992,050
2013-01-24 2013-01-22 9.032 115,139 -3,742 0.82% 1,039,989
2013-01-16 2013-01-14 10.839 118,881 -2,879 0.85% 1,288,547
2013-01-10 2013-01-08 10.283 121,760 +5,038 0.87% 1,252,072
2013-01-09 2013-01-07 9.449 116,722 -3,472 0.83% 1,102,947
2013-01-08 2013-01-04 8.338 120,194 +3,598 0.86% 1,002,137
2013-01-03 2012-12-31 6.698 116,596 -4,318 0.83% 780,951
2012-12-28 2012-12-24 6.920 120,914 +2,879 0.86% 836,756
2012-12-14 2012-12-12 6.670 118,035 -7 0.84% 787,309
2012-11-14 2012-11-12 7.226 118,042 -18 0.84% 852,968
2012-10-15 2012-10-11 6.670 118,060 -182 0.84% 787,476
2012-09-11 2012-09-07 7.087 118,242 +1,295 0.84% 837,983
2012-08-31 2012-08-29 6.615 116,947 +288 0.83% 773,551
2012-08-08 2012-08-06 7.504 116,659 +720 0.83% 875,397
2012-08-01 2012-07-30 6.948 115,939 -882 0.83% 805,550
2012-07-27 2012-07-25 8.199 116,821 -432 0.83% 957,780
2012-06-27 2012-06-25 6.948 117,253 -32,383 0.84% 814,680
2012-06-19 2012-06-15 5.614 149,636 -363 1.07% 840,060
2012-06-15 2012-06-13 6.059 149,999 -1,799 1.07% 908,799
2012-05-25 2012-05-23 5.781 151,798 -2,449 1.08% 877,511
2012-04-17 2012-04-13 8.894 154,247 +32,383 1.10% 1,371,797
2012-04-16 2012-04-12 8.894 121,864 -11 0.87% 1,083,798
2012-03-16 2012-03-14 11.951 121,875 +1,688 0.87% 1,456,485
2012-02-24 2012-02-22 12.506 120,187 +720 0.86% 1,503,118
2012-02-13 2012-02-09 12.229 119,467 -162 1.02% 1,460,911
2012-02-10 2012-02-08 12.506 119,629 +1,152 1.02% 1,496,139
2012-02-08 2012-02-06 12.090 118,477 -2,258,629 1.01% 1,432,341
2012-01-20 2012-01-18 10.005 2,377,106 +2,258,251 20.36% 23,783,409
2012-01-19 2012-01-17 11.673 118,855 +21 1.02% 1,387,362
2012-01-13 2012-01-11 12.229 118,834 -360 1.02% 1,453,170
2012-01-12 2012-01-10 11.673 119,194 +360 1.02% 1,391,319
2012-01-09 2012-01-05 13.896 118,834 +1,799 1.02% 1,651,330
2012-01-06 2012-01-04 13.896 117,035 -84 1.00% 1,626,331
2011-12-29 2011-12-23 13.340 117,119 -3 1.00% 1,562,398
2011-12-23 2011-12-21 13.340 117,122 +21 1.00% 1,562,438
2011-12-16 2011-12-14 14.452 117,101 -18 1.00% 1,692,338
2011-12-15 2011-12-13 13.896 117,119 -554 1.00% 1,627,498
2011-12-14 2011-12-12 13.340 117,673 +1,259 1.01% 1,569,788
2011-12-06 2011-12-02 13.896 116,414 -108 1.00% 1,617,701
2011-12-01 2011-11-29 15.008 116,522 -539 1.00% 1,748,738
2011-11-30 2011-11-28 13.340 117,061 -288 1.00% 1,561,624
2011-11-29 2011-11-25 12.784 117,349 +288 1.00% 1,500,238
2011-11-28 2011-11-24 13.340 117,061 +539 1.00% 1,561,624
2011-11-25 2011-11-23 13.896 116,522 +540 1.00% 1,619,202
2011-11-24 2011-11-22 15.008 115,982 +238 0.99% 1,740,634
2011-11-23 2011-11-21 18.899 115,744 +3,454 0.99% 2,187,411
2011-11-22 2011-11-18 21.122 112,290 -7,197 0.96% 2,371,798
2011-11-14 2011-11-10 21.678 119,487 +1,800 1.02% 2,590,230
2011-11-09 2011-11-07 23.345 117,687 +899 1.01% 2,747,457
2011-11-08 2011-11-04 23.901 116,788 -79 1.00% 2,791,385
2011-11-07 2011-11-03 23.345 116,867 +899 1.00% 2,728,313
2011-11-02 2011-10-31 25.569 115,968 -521 0.99% 2,965,166
2011-10-27 2011-10-25 25.013 116,489 -806 1.00% 2,913,738
2011-10-26 2011-10-24 20.566 117,295 -612 1.00% 2,412,316
2011-10-19 2011-10-17 21.678 117,907 -2,339 1.01% 2,555,979
2011-10-18 2011-10-14 21.122 120,246 -396 1.03% 2,539,845
2011-10-17 2011-10-13 20.566 120,642 -2,878 1.03% 2,481,152
2011-10-14 2011-10-12 19.455 123,520 +360 1.06% 2,403,025
2011-10-13 2011-10-11 18.899 123,160 -540 1.05% 2,327,564
2011-10-12 2011-10-10 18.899 123,700 +540 1.06% 2,337,769
2011-10-11 2011-10-07 19.455 123,160 +8,714 1.05% 2,396,022
2011-10-10 2011-10-06 18.343 114,446 +8,175 0.98% 2,099,267
2011-10-04 2011-09-30 18.343 106,271 +2,310 0.91% 1,949,314
2011-09-30 2011-09-27 18.343 103,961 +2,159 0.89% 1,906,942
2011-09-28 2011-09-26 16.675 101,802 +7 0.87% 1,697,581
2011-09-20 2011-09-16 21.678 101,795 +4 0.87% 2,206,704
2011-08-25 2011-08-23 23.901 101,791 -540 0.87% 2,432,937
2011-08-24 2011-08-22 23.901 102,331 -180 0.88% 2,445,844
2011-08-23 2011-08-19 25.013 102,511 +360 0.88% 2,564,106
2011-08-19 2011-08-17 26.681 102,151 -3,958 0.87% 2,725,442
2011-08-18 2011-08-16 25.013 106,109 +231 0.91% 2,654,103
2011-08-17 2011-08-15 26.681 105,878 -202 0.91% 2,824,880
2011-08-16 2011-08-12 25.013 106,080 +230 0.91% 2,653,378
2011-08-10 2011-08-08 27.236 105,850 +1,799 0.91% 2,882,969
2011-08-09 2011-08-05 31.683 104,051 -719 0.89% 3,296,660
2011-08-05 2011-08-03 32.795 104,770 -396 0.90% 3,435,912
2011-08-01 2011-07-28 34.462 105,166 -3,440 0.90% 3,624,266
2011-07-29 2011-07-27 34.462 108,606 +360 0.93% 3,742,817
2011-07-28 2011-07-26 30.571 108,246 +180 0.93% 3,309,235
2011-07-26 2011-07-22 32.239 108,066 +183 0.93% 3,483,936
2011-07-22 2011-07-20 28.904 107,883 -359 0.92% 3,118,239
2011-07-20 2011-07-18 25.569 108,242 +719 0.93% 2,767,621
2011-07-19 2011-07-15 26.125 107,523 -216 0.92% 2,809,003
2011-07-18 2011-07-14 27.236 107,739 -431 0.92% 2,934,419
2011-07-14 2011-07-12 25.569 108,170 -3 0.93% 2,765,780
2011-07-11 2011-07-07 26.125 108,173 +648 0.93% 2,825,985
2011-07-08 2011-07-06 26.681 107,525 +108 0.92% 2,868,823
2011-07-07 2011-07-05 26.681 107,417 -180 0.92% 2,865,941
2011-07-05 2011-06-30 27.236 107,597 +756 0.92% 2,930,551
2011-06-30 2011-06-28 27.792 106,841 +1,079 0.91% 2,969,347
2011-06-29 2011-06-27 29.460 105,762 +310 0.91% 3,115,721
2011-06-28 2011-06-24 30.016 105,452 +1,619 0.90% 3,165,203
2011-06-27 2011-06-23 28.904 103,833 -72 0.89% 3,001,178
2011-06-23 2011-06-21 28.904 103,905 +453 0.89% 3,003,259
2011-06-22 2011-06-20 28.904 103,452 +166 0.89% 2,990,166
2011-06-21 2011-06-17 31.127 103,286 -900 0.88% 3,215,011
2011-06-17 2011-06-15 33.906 104,186 -1,777 1.07% 3,532,582
2011-06-16 2011-06-14 33.351 105,963 +302 1.09% 3,533,935
2011-06-15 2011-06-13 33.906 105,661 +180 1.09% 3,582,594
2011-06-13 2011-06-09 35.018 105,481 -360 1.08% 3,693,753
2011-06-10 2011-06-08 36.686 105,841 +720 1.09% 3,882,853
2011-06-07 2011-06-02 37.242 105,121 +374 1.08% 3,914,870
2011-06-03 2011-06-01 40.021 104,747 +669 1.08% 4,192,057
2011-06-02 2011-05-31 41.132 104,078 +540 1.07% 4,280,985
2011-06-01 2011-05-30 42.800 103,538 -504 1.06% 4,431,426
2011-05-31 2011-05-27 40.577 104,042 +432 1.07% 4,221,673
2011-05-27 2011-05-25 39.465 103,610 -108 1.06% 4,088,962
2011-05-26 2011-05-24 39.465 103,718 +684 1.07% 4,093,224
2011-05-25 2011-05-23 41.688 103,034 -180 1.06% 4,295,314
2011-05-24 2011-05-20 41.688 103,214 +144 1.06% 4,302,817
2011-05-23 2011-05-19 39.465 103,070 +1,417 1.06% 4,067,651
2011-05-20 2011-05-18 39.465 101,653 +2,051 1.04% 4,011,729
2011-05-19 2011-05-17 38.909 99,602 +5,347 1.02% 3,875,423
2011-05-18 2011-05-16 42.800 94,255 +993 0.97% 4,034,114
2011-05-16 2011-05-12 46.691 93,262 +900 0.96% 4,354,488
2011-05-12 2011-05-09 48.358 92,362 +791 0.95% 4,466,482
2011-05-11 2011-05-06 47.803 91,571 -122 0.94% 4,377,332
2011-05-09 2011-05-05 47.803 91,693 -158 0.94% 4,383,164
2011-05-05 2011-05-03 50.026 91,851 +1,468 0.94% 4,594,936
2011-05-03 2011-04-28 54.473 90,383 +2,382 0.93% 4,923,409
2011-04-29 2011-04-27 58.364 88,001 +1,619 0.90% 5,136,058
2011-04-28 2011-04-26 59.475 86,382 +5,382 0.89% 5,137,597
2011-04-27 2011-04-21 60.587 81,000 +540 0.83% 4,907,548
2011-04-26 2011-04-20 58.919 80,460 +2,159 0.83% 4,740,661
2011-04-21 2011-04-19 59.475 78,301 +979 0.80% 4,656,977
2011-04-20 2011-04-18 61.143 77,322 +5,217 0.79% 4,727,688
2011-04-19 2011-04-15 62.255 72,105 -899 0.74% 4,488,864
2011-04-18 2011-04-14 63.366 73,004 -87 0.75% 4,625,989
2011-04-14 2011-04-12 63.366 73,091 +6,297 0.75% 4,631,501
2011-04-13 2011-04-11 62.810 66,794 +360 0.69% 4,195,357
2011-04-11 2011-04-07 61.699 66,434 +2,655 0.68% 4,098,892
2011-04-08 2011-04-06 57.252 63,779 +1,619 0.66% 3,651,472
2011-04-07 2011-04-04 58.364 62,160 +1,476 0.64% 3,627,884
2011-04-06 2011-04-01 61.143 60,684 -720 0.62% 3,710,393
2011-04-04 2011-03-31 61.143 61,404 +899 0.63% 3,754,416
2011-04-01 2011-03-30 63.366 60,505 +5,398 0.62% 3,833,974
2011-03-31 2011-03-29 63.366 55,107 +5,239 0.57% 3,491,923
2011-03-28 2011-03-24 63.366 49,868 -1,260 0.51% 3,159,947
2011-03-25 2011-03-23 65.590 51,128 -447 0.53% 3,353,466
2011-03-24 2011-03-22 66.145 51,575 -1,000 0.53% 3,411,452
2011-03-23 2011-03-21 61.143 52,575 +245 0.54% 3,214,586
2011-03-22 2011-03-18 57.808 52,330 -5,175 0.54% 3,025,082
2011-03-21 2011-03-17 59.475 57,505 -21 0.59% 3,420,129
2011-03-18 2011-03-16 50.026 57,526 -288 0.59% 2,877,794
2011-03-17 2011-03-15 50.582 57,814 -597 0.59% 2,924,337
2011-03-16 2011-03-14 52.805 58,411 +539 0.60% 3,084,404
2011-03-15 2011-03-11 53.917 57,872 +526 0.59% 3,120,278
2011-03-14 2011-03-10 55.029 57,346 +295 0.59% 3,155,668
2011-03-11 2011-03-09 57.252 57,051 +309 0.59% 3,266,281
2011-03-10 2011-03-08 56.140 56,742 +2,339 0.58% 3,185,511
2011-03-09 2011-03-07 51.138 54,403 -2,821 0.56% 2,782,042
2011-03-08 2011-03-04 42.244 57,224 -360 0.59% 2,417,380
2011-03-02 2011-02-28 40.577 57,584 -302 0.59% 2,336,564
2011-03-01 2011-02-25 40.577 57,886 +302 0.59% 2,348,818
2011-02-24 2011-02-22 41.688 57,584 -180 0.59% 2,400,580
2011-02-23 2011-02-21 38.909 57,764 -395 0.59% 2,247,545
2011-02-22 2011-02-18 39.465 58,159 +798 0.60% 2,295,241
2011-02-21 2011-02-17 40.021 57,361 -503 0.59% 2,295,632
2011-02-18 2011-02-16 42.244 57,864 -36 0.59% 2,444,416
2011-02-16 2011-02-14 41.688 57,900 -482 0.60% 2,413,753
2011-02-15 2011-02-11 39.465 58,382 +1,540 0.60% 2,304,042
2011-02-14 2011-02-10 40.021 56,842 +518 0.58% 2,274,861
2011-02-11 2011-02-09 40.021 56,324 +482 0.58% 2,254,130
2011-02-10 2011-02-08 42.800 55,842 +2,108 0.57% 2,390,038
2011-02-09 2011-02-07 45.023 53,734 +3,339 0.55% 2,419,286
2011-02-08 2011-02-02 53.917 50,395 +3,455 0.52% 2,717,141
2011-02-07 2011-01-31 58.919 46,940 +1,417 0.48% 2,765,680
2011-02-01 2011-01-28 66.145 45,523 +42,866 0.47% 3,011,140
2011-01-28 2011-01-26 78.930 2,657 +360 0.25% 209,717
2011-01-24 2011-01-20 96.717 2,297 -8 0.21% 222,159
2011-01-21 2011-01-19 107.278 2,305 -144 0.21% 247,276
2011-01-20 2011-01-18 102.831 2,449 -942 0.23% 251,834
2011-01-19 2011-01-17 88.935 3,391 -246 0.31% 301,579
2011-01-18 2011-01-14 91.158 3,637 -288 0.34% 331,543
2011-01-17 2011-01-13 95.605 3,925 -72 0.36% 375,250
2011-01-14 2011-01-12 95.605 3,997 +364 0.37% 382,134
2011-01-13 2011-01-11 111.169 3,633 -126 0.34% 403,876
2011-01-10 2011-01-06 96.717 3,759 -396 0.35% 363,559
2011-01-04 2010-12-31 82.821 4,155 -396 0.38% 344,120
2011-01-03 2010-12-29 89.491 4,551 +601 0.42% 407,273
2010-12-30 2010-12-28 68.554 3,950 -44 0.37% 270,789
2010-12-29 2010-12-24 72.977 3,994 -6,098 0.37% 291,470
2010-12-23 2010-12-21 72.977 10,092 -18 0.37% 736,483
2010-12-22 2010-12-20 80.717 10,110 -272 0.37% 816,048
2010-12-21 2010-12-17 79.611 10,382 +217 0.38% 826,524
2010-12-20 2010-12-16 88.457 10,165 +82 0.37% 899,165
2010-12-17 2010-12-15 75.188 10,083 +434 0.37% 758,124
2010-12-15 2010-12-13 84.034 9,649 -18 0.36% 810,845
2010-12-14 2010-12-10 84.034 9,667 -18 0.36% 812,357
2010-12-13 2010-12-09 88.457 9,685 -87,639 0.36% 856,705
2010-11-29 2010-11-25 199.028 97,324 +87,592 3.58% 19,370,208
2010-11-25 2010-11-23 196.817 9,732 -18 0.36% 1,915,420
2010-11-24 2010-11-22 205.662 9,750 +57 0.36% 2,005,208
2010-11-23 2010-11-19 199.028 9,693 +60 0.36% 1,929,179
2010-11-18 2010-11-16 207.874 9,633 -287 0.35% 2,002,448
2010-11-17 2010-11-15 214.508 9,920 -341 0.37% 2,127,920
2010-11-16 2010-11-12 225.565 10,261 -452 0.38% 2,314,524
2010-11-15 2010-11-11 232.199 10,713 +172 0.39% 2,487,552
2010-11-12 2010-11-10 225.565 10,541 -51 0.39% 2,377,682
2010-11-11 2010-11-09 227.777 10,592 -68 0.39% 2,412,609
2010-11-09 2010-11-05 225.565 10,660 -414 0.39% 2,404,524
2010-11-05 2010-11-03 223.354 11,074 +356 0.41% 2,473,419
2010-11-04 2010-11-02 234.411 10,718 -438 0.39% 2,512,415
2010-11-03 2010-11-01 214.508 11,156 -215 0.41% 2,393,052
2010-11-02 2010-10-29 203.451 11,371 +45 0.42% 2,313,440
2010-10-29 2010-10-27 207.874 11,326 -45 0.42% 2,354,378
2010-10-28 2010-10-26 207.874 11,371 +145 0.42% 2,363,733
2010-10-27 2010-10-25 218.931 11,226 -371 0.41% 2,457,718
2010-10-26 2010-10-22 207.874 11,597 +36 0.43% 2,410,712
2010-10-25 2010-10-21 212.297 11,561 -136 0.43% 2,454,361
2010-10-22 2010-10-20 212.297 11,697 -222 0.43% 2,483,233
2010-10-20 2010-10-18 207.874 11,919 +114 0.47% 2,477,647
2010-10-19 2010-10-15 214.508 11,805 +226 0.47% 2,532,267
2010-10-18 2010-10-14 238.834 11,579 -345 0.46% 2,765,455
2010-10-15 2010-10-13 203.451 11,924 -45 0.47% 2,425,949
2010-10-14 2010-10-12 194.605 11,969 +23 0.47% 2,329,230
2010-10-13 2010-10-11 192.394 11,946 -90 0.47% 2,298,336
2010-10-12 2010-10-08 199.028 12,036 +128 0.47% 2,395,502
2010-10-11 2010-10-07 183.548 11,908 -30 0.47% 2,185,691
2010-10-08 2010-10-06 185.760 11,938 +23 0.47% 2,217,597
2010-10-06 2010-10-04 185.760 11,915 -226 0.47% 2,213,325
2010-10-05 2010-09-30 181.337 12,141 -1,382 0.48% 2,201,609
2010-10-04 2010-09-29 183.548 13,523 +226 0.53% 2,482,121
2010-09-30 2010-09-28 187.971 13,297 +1,207 0.52% 2,499,450
2010-09-29 2010-09-27 194.605 12,090 -1,161 0.48% 2,352,777
2010-09-28 2010-09-24 221.142 13,251 +90 0.52% 2,930,357
2010-09-27 2010-09-22 210.085 13,161 -226 0.52% 2,764,931
2010-09-24 2010-09-21 207.874 13,387 +291 0.53% 2,782,806
2010-09-22 2010-09-20 214.508 13,096 +241 0.52% 2,809,197
2010-09-21 2010-09-17 227.777 12,855 -1,225 0.51% 2,928,068
2010-09-20 2010-09-16 223.354 14,080 -982 0.56% 3,144,820
2010-09-17 2010-09-15 229.988 15,062 +537 0.59% 3,464,079
2010-09-16 2010-09-14 218.931 14,525 +722 0.57% 3,179,971
2010-09-15 2010-09-13 172.491 13,803 -44 0.54% 2,380,893
2010-09-14 2010-09-10 172.491 13,847 +181 0.55% 2,388,483
2010-09-13 2010-09-09 176.914 13,666 +20 0.54% 2,417,705
2010-09-09 2010-09-07 174.702 13,646 +214 0.54% 2,383,989
2010-09-03 2010-09-01 168.068 13,432 -46 0.53% 2,257,491
2010-09-02 2010-08-31 168.068 13,478 +588 0.53% 2,265,222
2010-09-01 2010-08-30 174.702 12,890 -380 0.51% 2,251,914
2010-08-31 2010-08-27 163.645 13,270 +136 0.52% 2,171,573
2010-08-30 2010-08-26 163.645 13,134 -195 0.52% 2,149,317
2010-08-27 2010-08-25 165.857 13,329 -109 0.53% 2,210,704
2010-08-25 2010-08-23 174.702 13,438 +18 0.53% 2,347,651
2010-08-24 2010-08-20 174.702 13,420 +145 0.53% 2,344,506
2010-08-23 2010-08-19 165.857 13,275 +248 0.52% 2,201,748
2010-08-20 2010-08-18 194.605 13,027 +181 0.51% 2,535,122
2010-08-19 2010-08-17 194.605 12,846 +126 0.51% 2,499,899
2010-08-18 2010-08-16 196.817 12,720 +35 0.50% 2,503,508
2010-08-17 2010-08-13 192.394 12,685 +343 0.50% 2,440,515
2010-08-16 2010-08-12 196.817 12,342 +93 0.49% 2,429,111
2010-08-13 2010-08-11 196.817 12,249 +2,118 0.48% 2,410,807
2010-08-12 2010-08-10 196.817 10,131 +691 0.40% 1,993,949
2010-08-11 2010-08-09 247.679 9,440 +316 0.42% 2,338,093
2010-08-10 2010-08-06 260.948 9,124 -139 0.40% 2,380,889
2010-08-09 2010-08-05 221.142 9,263 +199 0.41% 2,048,441
2010-08-06 2010-08-04 223.354 9,064 +90 0.40% 2,024,478
2010-08-05 2010-08-03 223.354 8,974 +136 0.40% 2,004,376
2010-08-04 2010-08-02 218.931 8,838 +23 0.39% 1,934,911
2010-08-02 2010-07-29 225.565 8,815 +91 0.39% 1,988,357
2010-07-29 2010-07-27 223.354 8,724 -136 0.39% 1,948,538
2010-07-27 2010-07-23 232.199 8,860 +226 0.39% 2,057,287
2010-07-21 2010-07-19 225.565 8,634 -208 0.38% 1,947,529
2010-07-16 2010-07-14 238.834 8,842 +132 0.39% 2,111,767
2010-07-15 2010-07-13 214.508 8,710 +413 0.38% 1,868,365
2010-07-14 2010-07-12 232.199 8,297 +114 0.37% 1,926,559
2010-07-13 2010-07-09 252.102 8,183 +18 0.36% 2,062,952
2010-07-12 2010-07-08 265.371 8,165 -22 0.36% 2,166,752
2010-07-09 2010-07-07 289.696 8,187 -45 0.36% 2,371,745
2010-07-05 2010-06-30 318.445 8,232 +45 0.36% 2,621,438
2010-06-29 2010-06-25 327.291 8,187 -45 0.36% 2,679,528
2010-06-25 2010-06-23 336.136 8,232 +90 0.36% 2,767,074
2010-06-15 2010-06-11 309.599 8,142 +46 0.36% 2,520,757
2010-06-10 2010-06-08 298.542 8,096 -46 0.36% 2,416,997
2010-06-09 2010-06-07 298.542 8,142 -115 0.36% 2,430,730
2010-06-08 2010-06-04 305.176 8,257 +211 0.36% 2,519,841
2010-06-07 2010-06-03 314.022 8,046 -2 0.36% 2,526,622
2010-06-01 2010-05-28 331.713 8,048 +63 0.36% 2,669,630
2010-05-20 2010-05-18 356.039 7,985 -90 0.35% 2,842,972
2010-05-19 2010-05-17 347.193 8,075 -45 0.36% 2,803,587
2010-05-18 2010-05-14 360.462 8,120 -46 0.36% 2,926,951
2010-05-14 2010-05-12 373.730 8,166 +183 0.36% 3,051,883
2010-05-12 2010-05-10 406.902 7,983 -79 0.35% 3,248,297
2010-05-11 2010-05-07 395.845 8,062 -46 0.36% 3,191,300
2010-05-10 2010-05-06 389.210 8,108 -117 0.36% 3,155,718
2010-05-06 2010-05-04 420.170 8,225 -18 0.36% 3,455,901
2010-04-28 2010-04-26 437.862 8,243 +90 0.36% 3,609,294
2010-04-27 2010-04-23 444.496 8,153 -199 0.36% 3,623,976
2010-04-26 2010-04-22 435.650 8,352 -45 0.37% 3,638,552
2010-04-23 2010-04-21 433.439 8,397 -45 0.37% 3,639,586
2010-04-22 2010-04-20 433.439 8,442 -45 0.37% 3,659,091
2010-04-21 2010-04-19 429.016 8,487 -113 0.37% 3,641,059
2010-04-20 2010-04-16 437.862 8,600 +89 0.38% 3,765,611
2010-04-19 2010-04-15 444.496 8,511 -1 0.38% 3,783,106
2010-04-16 2010-04-14 444.496 8,512 +45 0.38% 3,783,550
2010-04-15 2010-04-13 448.919 8,467 +90 0.37% 3,800,996
2010-04-13 2010-04-09 462.187 8,377 -43 0.37% 3,871,744
2010-04-12 2010-04-08 457.765 8,420 +45 0.37% 3,854,378
2010-04-09 2010-04-07 446.707 8,375 -72 0.37% 3,741,175
2010-04-08 2010-04-01 426.805 8,447 +21 0.37% 3,605,219
2010-04-07 2010-03-31 426.805 8,426 -21 0.37% 3,596,256
2010-04-01 2010-03-30 420.170 8,447 +68 0.37% 3,549,179
2010-03-31 2010-03-29 433.439 8,379 +69 0.37% 3,631,785
2010-03-29 2010-03-25 448.919 8,310 +221 0.37% 3,730,516
2010-03-26 2010-03-24 457.765 8,089 +27 0.36% 3,702,858
2010-03-25 2010-03-23 455.553 8,062 -130 0.36% 3,672,669
2010-03-24 2010-03-22 455.553 8,192 +90 0.36% 3,731,891
2010-03-23 2010-03-19 455.553 8,102 +53 0.36% 3,690,892
2010-03-19 2010-03-17 459.976 8,049 -47 0.36% 3,702,347
2010-03-18 2010-03-16 446.707 8,096 +121 0.36% 3,616,543
2010-03-16 2010-03-12 473.245 7,975 +14 0.35% 3,774,125
2010-03-15 2010-03-11 466.610 7,961 +11 0.35% 3,714,684
2010-03-12 2010-03-10 464.399 7,950 -51 0.35% 3,691,971
2010-03-11 2010-03-09 471.033 8,001 +263 0.35% 3,768,736
2010-03-10 2010-03-08 506.416 7,738 -11 0.34% 3,918,646
2010-03-09 2010-03-05 508.627 7,749 -18 0.34% 3,941,353
2010-03-08 2010-03-04 506.416 7,767 -53 0.34% 3,933,332
2010-03-02 2010-02-26 501.993 7,820 +219 0.35% 3,925,585
2010-03-01 2010-02-25 499.782 7,601 -159 0.34% 3,798,840
2010-02-25 2010-02-23 431.227 7,760 +81 0.34% 3,346,325
2010-02-19 2010-02-17 415.748 7,679 -14 0.34% 3,192,525
2010-02-18 2010-02-12 409.113 7,693 -91 0.34% 3,147,308
2010-02-12 2010-02-10 420.170 7,784 -45 0.34% 3,270,606
2010-02-10 2010-02-08 395.845 7,829 +15 0.35% 3,099,068
2010-02-08 2010-02-04 479.879 7,814 +9 0.34% 3,749,773
2010-02-05 2010-02-03 486.513 7,805 -17 0.34% 3,797,234
2010-02-04 2010-02-02 479.879 7,822 -90 0.35% 3,753,612
2010-02-03 2010-02-01 471.033 7,912 +45 0.35% 3,726,814
2010-02-02 2010-01-29 486.513 7,867 +45 0.35% 3,827,398
2010-01-29 2010-01-27 488.724 7,822 -104 0.35% 3,822,803
2010-01-28 2010-01-26 488.724 7,926 +7 0.35% 3,873,630
2010-01-27 2010-01-25 508.627 7,919 -45 0.35% 4,027,819
2010-01-26 2010-01-22 513.050 7,964 +14 0.35% 4,085,931
2010-01-25 2010-01-21 521.896 7,950 +474 0.35% 4,149,072
2010-01-22 2010-01-20 532.953 7,476 -182 0.33% 3,984,356
2010-01-21 2010-01-19 521.896 7,658 +161 0.34% 3,996,678
2010-01-20 2010-01-18 510.839 7,497 +117 0.33% 3,829,758
2010-01-19 2010-01-15 506.416 7,380 +78 0.33% 3,737,349
2010-01-18 2010-01-14 490.936 7,302 -18 0.32% 3,584,814
2010-01-15 2010-01-13 488.724 7,320 +45 0.32% 3,577,463
2010-01-14 2010-01-12 499.782 7,275 -58 0.32% 3,635,911
2010-01-13 2010-01-11 504.204 7,333 -2 0.32% 3,697,331
2010-01-12 2010-01-08 506.416 7,335 +13 0.32% 3,714,560
2010-01-11 2010-01-07 517.473 7,322 -90 0.32% 3,788,937
2010-01-08 2010-01-06 526.319 7,412 -199 0.33% 3,901,074
2010-01-07 2010-01-05 530.742 7,611 +5 0.34% 4,039,474
2010-01-06 2010-01-04 513.050 7,606 -7 0.34% 3,902,259
2010-01-05 2009-12-31 526.319 7,613 -24 0.34% 4,006,864
2010-01-04 2009-12-29 493.147 7,637 +46 0.34% 3,766,166
2009-12-30 2009-12-28 493.147 7,591 +52 0.34% 3,743,481
2009-12-29 2009-12-24 497.570 7,539 -72 0.33% 3,751,182
2009-12-28 2009-12-22 484.302 7,611 -18 0.34% 3,686,020
2009-12-23 2009-12-21 477.667 7,629 +45 0.34% 3,644,124
2009-12-22 2009-12-18 501.993 7,584 -96 0.33% 3,807,115
2009-12-21 2009-12-17 495.359 7,680 +27 0.34% 3,804,355
2009-12-18 2009-12-16 552.856 7,653 -23 0.34% 4,231,005
2009-12-17 2009-12-15 535.164 7,676 -2 0.34% 4,107,922
2009-12-16 2009-12-14 544.010 7,678 +25 0.34% 4,176,909
2009-12-15 2009-12-11 563.913 7,653 -179 0.34% 4,315,625
2009-12-14 2009-12-10 539.587 7,832 +14 0.35% 4,226,047
2009-12-11 2009-12-09 563.913 7,818 -10 0.35% 4,408,671
2009-12-10 2009-12-08 586.027 7,828 -84 0.35% 4,587,420
2009-12-09 2009-12-07 586.027 7,912 -191 0.35% 4,636,646
2009-12-08 2009-12-04 552.856 8,103 -192 0.36% 4,479,790
2009-12-04 2009-12-02 482.090 8,295 -5 0.37% 3,998,938
2009-12-02 2009-11-30 488.724 8,300 -29 0.37% 4,056,413
2009-12-01 2009-11-27 453.342 8,329 -53 0.37% 3,775,883
2009-11-30 2009-11-26 493.147 8,382 +112 0.37% 4,133,561
2009-11-27 2009-11-25 493.147 8,270 +377 0.37% 4,078,328
2009-11-25 2009-11-23 490.936 7,893 +119 0.35% 3,874,957
2009-11-24 2009-11-20 499.782 7,774 +9 0.34% 3,885,302
2009-11-23 2009-11-19 499.782 7,765 +81 0.34% 3,880,804
2009-11-20 2009-11-18 508.627 7,684 -143 0.34% 3,908,292
2009-11-19 2009-11-17 501.993 7,827 -161 0.35% 3,929,099
2009-11-18 2009-11-16 519.684 7,988 +122 0.35% 4,151,239
2009-11-17 2009-11-13 532.953 7,866 -154 0.35% 4,192,208
2009-11-16 2009-11-12 506.416 8,020 +291 0.35% 4,061,455
2009-11-13 2009-11-11 479.879 7,729 +69 0.34% 3,708,983
2009-11-12 2009-11-10 473.245 7,660 +83 0.34% 3,625,053
2009-11-11 2009-11-09 486.513 7,577 -716 0.33% 3,686,309
2009-11-10 2009-11-06 453.342 8,293 -45 0.37% 3,759,563
2009-11-09 2009-11-05 429.016 8,338 -183 0.37% 3,577,136
2009-11-06 2009-11-04 435.650 8,521 -22 0.38% 3,712,176
2009-11-05 2009-11-03 424.593 8,543 -69 0.38% 3,627,300
2009-11-04 2009-11-02 431.227 8,612 -211 0.38% 3,713,731
2009-11-03 2009-10-30 424.593 8,823 -45 0.39% 3,746,186
2009-11-02 2009-10-29 413.536 8,868 +36 0.39% 3,667,238
2009-10-30 2009-10-28 420.170 8,832 -45 0.39% 3,710,945
2009-10-29 2009-10-27 431.227 8,877 +45 0.39% 3,828,006
2009-10-28 2009-10-23 444.496 8,832 -145 0.39% 3,925,789
2009-10-23 2009-10-21 424.593 8,977 -13 0.40% 3,811,573
2009-10-22 2009-10-20 431.227 8,990 +82 0.40% 3,876,735
2009-10-21 2009-10-19 433.439 8,908 -54 0.39% 3,861,074
2009-10-20 2009-10-16 415.748 8,962 -54 0.40% 3,725,929
2009-10-19 2009-10-15 426.805 9,016 -807 0.40% 3,848,071
2009-10-16 2009-10-14 433.439 9,823 -22 0.43% 4,257,670
2009-10-15 2009-10-13 435.650 9,845 -34 0.43% 4,288,977
2009-10-14 2009-10-12 440.073 9,879 -91 0.44% 4,347,483
2009-10-13 2009-10-09 446.707 9,970 -338 0.44% 4,453,673
2009-10-12 2009-10-08 409.113 10,308 +186 0.46% 4,217,139
2009-10-09 2009-10-07 398.056 10,122 -27 0.45% 4,029,124
2009-10-08 2009-10-06 391.422 10,149 +27 0.45% 3,972,541
2009-10-07 2009-10-05 398.056 10,122 +60 0.45% 4,029,124
2009-10-06 2009-10-02 411.325 10,062 -41 0.44% 4,138,749
2009-10-05 2009-09-30 424.593 10,103 +235 0.45% 4,289,665
2009-10-02 2009-09-29 440.073 9,868 +209 0.48% 4,342,642
2009-09-30 2009-09-28 404.690 9,659 +163 0.47% 3,908,905
2009-09-29 2009-09-25 444.496 9,496 -555 0.46% 4,220,934
2009-09-28 2009-09-24 413.536 10,051 -595 0.49% 4,156,451
2009-09-25 2009-09-23 349.405 10,646 -63 0.51% 3,719,764
2009-09-23 2009-09-21 351.616 10,709 -64 0.52% 3,765,458
2009-09-22 2009-09-18 351.616 10,773 +362 0.52% 3,787,962
2009-09-21 2009-09-17 356.039 10,411 -23 0.50% 3,706,723
2009-09-18 2009-09-16 349.405 10,434 -109 0.50% 3,645,690
2009-09-17 2009-09-15 351.616 10,543 -45 0.51% 3,707,090
2009-09-16 2009-09-14 344.982 10,588 +45 0.51% 3,652,669
2009-09-15 2009-09-11 349.405 10,543 +226 0.51% 3,683,775
2009-09-11 2009-09-09 351.616 10,317 -90 0.50% 3,627,625
2009-09-10 2009-09-08 351.616 10,407 -132 0.50% 3,659,270
2009-09-08 2009-09-04 353.828 10,539 +39 0.51% 3,728,990
2009-09-07 2009-09-03 356.039 10,500 +64 0.51% 3,738,411
2009-09-04 2009-09-02 347.193 10,436 -181 0.50% 3,623,310
2009-09-03 2009-09-01 358.251 10,617 -416 0.51% 3,803,546
2009-09-02 2009-08-31 362.673 11,033 -273 0.53% 4,001,375
2009-09-01 2009-08-28 364.885 11,306 +687 0.55% 4,125,387
2009-08-31 2009-08-27 353.828 10,619 -593 0.51% 3,757,296
2009-08-28 2009-08-26 336.136 11,212 +2,706 0.60% 3,768,760
2009-08-25 2009-08-21 442.285 8,506 +23 0.46% 3,762,073
2009-08-24 2009-08-20 429.016 8,483 +45 0.46% 3,639,343
2009-08-21 2009-08-19 424.593 8,438 -43 0.46% 3,582,718
2009-08-20 2009-08-18 444.496 8,481 -184 0.46% 3,769,771
2009-08-19 2009-08-17 462.187 8,665 -118 0.47% 4,004,854
2009-08-18 2009-08-14 471.033 8,783 +22 0.47% 4,137,084
2009-08-14 2009-08-12 479.879 8,761 +30 0.50% 4,204,218
2009-08-13 2009-08-11 473.245 8,731 +286 0.50% 4,131,898
2009-08-12 2009-08-10 482.090 8,445 -14 0.49% 4,071,252
2009-08-11 2009-08-07 506.416 8,459 +365 0.49% 4,283,772
2009-08-10 2009-08-06 537.376 8,094 +45 0.47% 4,349,520
2009-08-07 2009-08-05 544.010 8,049 -204 0.46% 4,378,737
2009-08-06 2009-08-04 552.856 8,253 -246 0.48% 4,562,718
2009-08-05 2009-08-03 574.970 8,499 -344 0.49% 4,886,670
2009-08-04 2009-07-31 530.742 8,843 -114 0.51% 4,693,347
2009-08-03 2009-07-30 524.107 8,957 -58 0.52% 4,694,429
2009-07-31 2009-07-29 535.164 9,015 +73 0.52% 4,824,507
2009-07-30 2009-07-28 563.913 8,942 -11 0.51% 5,042,509
2009-07-29 2009-07-27 541.799 8,953 -398 0.52% 4,850,723
2009-07-28 2009-07-24 510.839 9,351 +132 0.54% 4,776,853
2009-07-27 2009-07-23 510.839 9,219 +259 0.53% 4,709,422
2009-07-23 2009-07-21 515.262 8,960 +119 0.52% 4,616,744
2009-07-22 2009-07-20 530.742 8,841 +204 0.51% 4,692,286
2009-07-21 2009-07-17 521.896 8,637 -115 0.50% 4,507,614
2009-07-20 2009-07-16 495.359 8,752 -58 0.50% 4,335,380
2009-07-17 2009-07-15 510.839 8,810 +76 0.51% 4,500,489
2009-07-16 2009-07-14 497.570 8,734 +18 0.50% 4,345,778
2009-07-15 2009-07-13 486.513 8,716 -18 0.50% 4,240,448
2009-07-14 2009-07-10 499.782 8,734 +11 0.50% 4,365,092
2009-07-13 2009-07-09 506.416 8,723 +63 0.50% 4,417,466
2009-07-10 2009-07-08 508.627 8,660 -94 0.50% 4,404,712
2009-07-09 2009-07-07 517.473 8,754 +130 0.50% 4,529,958
2009-07-08 2009-07-06 510.839 8,624 -316 0.50% 4,405,473
2009-07-07 2009-07-03 517.473 8,940 -73 0.51% 4,626,208
2009-07-06 2009-07-02 515.262 9,013 +65 0.52% 4,644,052
2009-07-03 2009-06-30 524.107 8,948 -61 0.52% 4,689,712
2009-07-02 2009-06-29 546.221 9,009 -105 0.52% 4,920,909
2009-06-30 2009-06-26 552.856 9,114 -85 0.52% 5,038,727
2009-06-29 2009-06-25 546.221 9,199 -485 0.53% 5,024,691
2009-06-26 2009-06-24 541.799 9,684 -135 0.56% 5,246,778
2009-06-25 2009-06-23 510.839 9,819 -485 0.57% 5,015,925
2009-06-24 2009-06-22 530.742 10,304 -24 0.59% 5,468,761
2009-06-23 2009-06-19 546.221 10,328 +201 0.59% 5,641,375
2009-06-22 2009-06-18 539.587 10,127 -989 0.58% 5,464,400
2009-06-19 2009-06-17 537.376 11,116 +74 0.64% 5,973,469
2009-06-18 2009-06-16 519.684 11,042 +143 0.64% 5,738,355
2009-06-17 2009-06-15 532.953 10,899 +11 0.63% 5,808,654
2009-06-16 2009-06-12 552.856 10,888 +240 0.63% 6,019,493
2009-06-15 2009-06-11 574.970 10,648 -883 0.61% 6,122,280
2009-06-12 2009-06-10 586.027 11,531 -502 0.66% 6,757,478
2009-06-11 2009-06-09 597.084 12,033 +2,941 0.69% 7,184,714
2009-06-10 2009-06-08 586.027 9,092 -340 0.52% 5,328,158
2009-06-08 2009-06-04 515.262 9,432 -793 0.54% 4,859,947
2009-06-05 2009-06-03 497.570 10,225 +731 0.62% 5,087,655
2009-06-04 2009-06-02 466.610 9,494 +1,116 0.57% 4,429,998
2009-06-03 2009-06-01 519.684 8,378 +633 0.50% 4,353,916
2009-06-02 2009-05-29 508.627 7,745 +194 0.47% 3,939,318
2009-06-01 2009-05-27 528.530 7,551 -125 0.45% 3,990,931
2009-05-29 2009-05-26 530.742 7,676 +391 0.46% 4,073,972
2009-05-27 2009-05-25 550.644 7,285 +356 0.51% 4,011,444
2009-05-26 2009-05-22 528.530 6,929 +658 0.48% 3,662,185
2009-05-25 2009-05-21 532.953 6,271 +2,138 0.44% 3,342,148
2009-05-21 2009-05-19 641.313 4,133 +82 0.29% 2,650,545
2009-05-20 2009-05-18 641.313 4,051 +52 0.28% 2,597,958
2009-05-19 2009-05-15 652.370 3,999 +7 0.28% 2,608,827
2009-05-18 2009-05-14 608.141 3,992 +28 0.28% 2,427,700
2009-05-15 2009-05-13 619.198 3,964 +130 0.28% 2,454,503
2009-05-14 2009-05-12 619.198 3,834 -64 0.27% 2,374,007
2009-05-13 2009-05-11 619.198 3,898 +190 0.27% 2,413,636
2009-05-12 2009-05-08 619.198 3,708 +2 0.26% 2,295,988
2009-05-11 2009-05-07 574.970 3,706 +9 0.26% 2,130,839
2009-04-28 2009-04-24 371.519 3,697 +45 0.26% 1,373,506
2009-04-24 2009-04-22 340.559 3,652 +46 0.26% 1,243,722
2009-04-23 2009-04-21 356.039 3,606 +47 0.25% 1,283,877
2009-04-22 2009-04-20 373.730 3,559 +36 0.25% 1,330,107
2009-04-20 2009-04-16 406.902 3,523 -67 0.25% 1,433,515
2009-04-17 2009-04-15 356.039 3,590 -468 0.25% 1,278,180
2009-04-16 2009-04-14 340.559 4,058 +3 0.26% 1,381,989
2009-04-09 2009-04-07 311.811 4,055 +98 0.26% 1,264,392
2009-04-02 2009-03-31 294.119 3,957 -31 0.26% 1,163,830
2009-03-30 2009-03-26 322.868 3,988 +145 0.26% 1,287,597
2009-03-27 2009-03-25 305.176 3,843 -45 0.25% 1,172,793
2009-03-26 2009-03-24 298.542 3,888 -91 0.25% 1,160,732
2009-03-25 2009-03-23 296.331 3,979 -9 0.26% 1,179,100
2009-03-23 2009-03-19 278.639 3,988 -33 0.26% 1,111,214
2009-03-19 2009-03-17 260.948 4,021 +46 0.26% 1,049,272
2009-03-18 2009-03-16 252.102 3,975 +107 0.26% 1,002,106
2009-03-10 2009-03-06 249.891 3,868 +21 0.25% 966,578
2009-03-09 2009-03-05 265.371 3,847 -52 0.25% 1,020,881
2009-03-06 2009-03-04 287.485 3,899 +90 0.25% 1,120,904
2009-03-04 2009-03-02 287.485 3,809 -18 0.25% 1,095,030
2009-03-03 2009-02-27 302.965 3,827 +64 0.25% 1,159,447
2009-03-02 2009-02-26 307.388 3,763 +77 0.24% 1,156,700
2009-02-27 2009-02-25 351.616 3,686 +109 0.24% 1,296,058
2009-02-23 2009-02-19 287.485 3,577 +45 0.23% 1,028,334
2009-02-12 2009-02-10 331.713 3,532 +9 0.23% 1,171,612
2009-01-23 2009-01-21 276.428 3,523 -21 0.23% 973,855
2009-01-12 2009-01-08 342.771 3,544 +41 0.23% 1,214,779
2009-01-08 2009-01-06 364.885 3,503 +35 0.23% 1,278,191
2009-01-07 2009-01-05 327.291 3,468 -37 0.22% 1,135,044
2009-01-06 2009-01-02 300.754 3,505 +37 0.23% 1,054,141
2009-01-02 2008-12-29 276.428 3,468 +45 0.22% 958,652
2008-12-23 2008-12-19 296.331 3,423 -91 0.22% 1,014,340
2008-12-18 2008-12-16 274.216 3,514 -45 0.23% 963,597
2008-12-16 2008-12-12 272.005 3,559 -18 0.23% 968,066
2008-12-15 2008-12-11 291.908 3,577 +5 0.23% 1,044,154
2008-12-12 2008-12-10 265.371 3,572 -1,401 0.23% 947,904
2008-12-11 2008-12-09 234.411 4,973 +18 0.32% 1,165,725
2008-12-10 2008-12-08 252.102 4,955 -185 0.32% 1,249,167
2008-12-03 2008-12-01 221.142 5,140 +9 0.33% 1,136,671
2008-11-19 2008-11-17 232.199 5,131 +4 0.33% 1,191,415
2008-11-18 2008-11-14 243.257 5,127 +38 0.33% 1,247,176
2008-11-13 2008-11-11 249.891 5,089 +126 0.33% 1,271,694
2008-11-07 2008-11-05 258.736 4,963 -30 0.32% 1,284,109
2008-11-06 2008-11-04 252.102 4,993 +30 0.32% 1,258,746
2008-11-03 2008-10-30 221.142 4,963 -135 0.32% 1,097,529
2008-10-31 2008-10-29 205.662 5,098 +814 0.33% 1,048,467
2008-10-17 2008-10-15 318.445 4,284 -13 0.28% 1,364,218
2008-10-09 2008-10-06 356.039 4,297 -9 0.28% 1,529,900
2008-10-08 2008-10-03 398.056 4,306 +9 0.28% 1,714,030
2008-10-02 2008-09-29 336.136 4,297 -14 0.28% 1,444,378
2008-09-23 2008-09-19 333.925 4,311 -18 0.28% 1,439,550
2008-09-22 2008-09-18 318.445 4,329 +723 0.28% 1,378,548
2008-09-17 2008-09-12 424.593 3,606 -7 0.23% 1,531,083
2008-09-16 2008-09-11 420.170 3,613 -91 0.23% 1,518,076
2008-09-12 2008-09-10 440.073 3,704 -3 0.24% 1,630,031
2008-09-09 2008-09-05 451.130 3,707 +18 0.24% 1,672,340
2008-09-05 2008-09-03 521.896 3,689 -36 0.24% 1,925,274
2008-09-04 2008-09-02 574.970 3,725 +36 0.24% 2,141,763
2008-08-27 2008-08-25 526.319 3,689 -45 0.24% 1,941,590
2008-08-26 2008-08-21 501.993 3,734 +7 0.24% 1,874,442
2008-08-25 2008-08-20 499.782 3,727 +3 0.24% 1,862,686
2008-08-12 2008-08-08 488.724 3,724 -54 0.24% 1,820,010
2008-08-08 2008-08-05 517.473 3,778 +22 0.25% 1,955,013
2008-08-05 2008-08-01 526.319 3,756 +14 0.24% 1,976,853
2008-07-30 2008-07-28 552.856 3,742 +58 0.24% 2,068,786
2008-07-28 2008-07-24 574.970 3,684 +46 0.24% 2,118,189
2008-07-25 2008-07-23 597.084 3,638 +45 0.24% 2,172,192
2008-07-18 2008-07-16 552.856 3,593 +23 0.23% 1,986,411
2008-07-17 2008-07-15 574.970 3,570 +6 0.23% 2,052,643
2008-07-16 2008-07-14 608.141 3,564 +23 0.23% 2,167,416
2008-07-14 2008-07-10 619.198 3,541 -11 0.23% 2,192,582
2008-07-11 2008-07-09 619.198 3,552 -72 0.23% 2,199,393
2008-07-09 2008-07-07 641.313 3,624 -5 0.24% 2,324,117
2008-07-02 2008-06-27 674.484 3,629 +7 0.24% 2,447,702
2008-06-26 2008-06-24 685.541 3,622 +5 0.23% 2,483,030
2008-06-23 2008-06-19 696.598 3,617 -45 0.23% 2,519,596
2008-06-20 2008-06-18 718.712 3,662 -159 0.24% 2,631,925
2008-06-17 2008-06-13 652.370 3,821 +117 0.25% 2,492,705
2008-06-16 2008-06-12 685.541 3,704 +46 0.24% 2,539,244
2008-06-13 2008-06-11 729.770 3,658 +226 0.24% 2,669,497
2008-06-12 2008-06-10 762.941 3,432 +3 0.22% 2,618,413
2008-06-11 2008-06-06 818.227 3,429 -56 0.22% 2,805,699
2008-06-06 2008-06-04 807.169 3,485 +49 0.23% 2,812,985
2008-06-04 2008-06-02 895.626 3,436 +36 0.22% 3,077,372
2008-06-02 2008-05-29 895.626 3,400 -11 0.22% 3,045,129
2008-05-30 2008-05-28 895.626 3,411 +38 0.22% 3,054,981
2008-05-28 2008-05-26 928.798 3,373 -34 0.22% 3,132,834
2008-05-27 2008-05-23 939.855 3,407 +4 0.22% 3,202,085
2008-05-26 2008-05-22 906.683 3,403 +18 0.22% 3,085,444
2008-05-23 2008-05-21 895.626 3,385 +72 0.22% 3,031,695
2008-05-22 2008-05-20 895.626 3,313 +20 0.21% 2,967,210
2008-05-21 2008-05-19 928.798 3,293 +47 0.21% 3,058,531
2008-05-20 2008-05-16 950.912 3,246 +27 0.21% 3,086,660
2008-05-19 2008-05-15 939.855 3,219 +54 0.21% 3,025,393
2008-05-16 2008-05-14 1006.197 3,165 +44 0.21% 3,184,615
2008-05-13 2008-05-08 950.912 3,121 -2 0.20% 2,967,796
2008-05-09 2008-05-07 939.855 3,123 +58 0.20% 2,935,166
2008-05-08 2008-05-06 1017.255 3,065 -67 0.20% 3,117,885
2008-05-07 2008-05-05 1050.426 3,132 +90 0.20% 3,289,934
2008-05-06 2008-05-02 973.026 3,042 +78 0.20% 2,959,945
2008-05-05 2008-04-30 1050.426 2,964 -67 0.19% 3,113,462
2008-05-02 2008-04-29 884.569 3,031 -39 0.20% 2,681,129
2008-04-30 2008-04-28 851.398 3,070 +54 0.20% 2,613,791
2008-04-29 2008-04-25 862.455 3,016 -87 0.21% 2,601,164
2008-04-28 2008-04-24 840.341 3,103 +18 0.21% 2,607,577
2008-04-24 2008-04-22 785.055 3,085 -9 0.21% 2,421,895
2008-04-23 2008-04-21 796.112 3,094 +36 0.21% 2,463,171
2008-04-22 2008-04-18 818.227 3,058 -9 0.21% 2,502,137
2008-04-21 2008-04-17 818.227 3,067 +64 0.21% 2,509,501
2008-04-18 2008-04-16 829.284 3,003 -44 0.21% 2,490,339
2008-04-17 2008-04-15 807.169 3,047 -45 0.21% 2,459,445
2008-04-16 2008-04-14 796.112 3,092 +29 0.21% 2,461,579
2008-04-15 2008-04-11 840.341 3,063 -9 0.21% 2,573,964
2008-04-11 2008-04-09 851.398 3,072 -14 0.21% 2,615,494
2008-04-10 2008-04-08 884.569 3,086 +104 0.21% 2,729,781
2008-04-09 2008-04-07 840.341 2,982 +4 0.21% 2,505,896
2008-04-08 2008-04-03 829.284 2,978 +25 0.21% 2,469,607
2008-04-07 2008-04-02 840.341 2,953 -38 0.20% 2,481,526
2008-04-03 2008-04-01 906.683 2,991 -61 0.21% 2,711,890
2008-04-02 2008-03-31 762.941 3,052 +60 0.21% 2,328,496
2008-03-31 2008-03-27 718.712 2,992 -2 0.21% 2,150,388
2008-03-27 2008-03-25 729.770 2,994 +31 0.22% 2,184,930
2008-03-26 2008-03-20 718.712 2,963 +7 0.22% 2,129,545
2008-03-25 2008-03-19 729.770 2,956 -13 0.22% 2,157,199
2008-03-20 2008-03-18 652.370 2,969 +58 0.22% 1,936,886
2008-03-19 2008-03-17 718.712 2,911 +43 0.22% 2,092,172
2008-03-18 2008-03-14 840.341 2,868 +18 0.21% 2,410,097
2008-03-17 2008-03-13 917.741 2,850 +55 0.21% 2,615,561
2008-03-14 2008-03-12 961.969 2,795 +9 0.21% 2,688,703
2008-03-13 2008-03-11 1017.255 2,786 -67 0.21% 2,834,071
2008-03-12 2008-03-10 1017.255 2,853 +76 0.21% 2,902,227
2008-03-10 2008-03-06 973.026 2,777 -16 0.21% 2,702,094
2008-03-07 2008-03-05 973.026 2,793 +39 0.21% 2,717,662
2008-03-06 2008-03-04 1050.426 2,754 +100 0.21% 2,892,873
2008-03-03 2008-02-28 1149.940 2,654 -74 0.20% 3,051,941
2008-02-29 2008-02-27 1172.054 2,728 -71 0.20% 3,197,364
2008-02-28 2008-02-26 1050.426 2,799 +53 0.21% 2,940,142
2008-02-27 2008-02-25 1083.597 2,746 +23 0.21% 2,975,558
2008-02-26 2008-02-22 1061.483 2,723 -2 0.20% 2,890,418
2008-02-25 2008-02-21 1061.483 2,725 +17 0.20% 2,892,541
2008-02-22 2008-02-20 1083.597 2,708 +34 0.20% 2,934,381
2008-02-21 2008-02-19 1127.826 2,674 -45 0.20% 3,015,806
2008-02-20 2008-02-18 1039.369 2,719 -9 0.20% 2,826,044
2008-02-19 2008-02-15 961.969 2,728 +12 0.20% 2,624,251
2008-02-15 2008-02-13 851.398 2,716 +8 0.20% 2,312,397
2008-02-14 2008-02-12 895.626 2,708 +68 0.20% 2,425,356
2008-02-13 2008-02-11 862.455 2,640 +6 0.20% 2,276,881
2008-02-12 2008-02-06 939.855 2,634 +9 0.20% 2,475,577
2008-02-11 2008-02-04 1050.426 2,625 -18 0.20% 2,757,368
2008-02-05 2008-02-01 950.912 2,643 -244 0.20% 2,513,260
2008-02-04 2008-01-31 751.884 2,887 +112 0.22% 2,170,689
2008-02-01 2008-01-30 762.941 2,775 +238 0.21% 2,117,161
2008-01-31 2008-01-29 1028.312 2,537 +149 0.19% 2,608,827
2008-01-30 2008-01-28 1061.483 2,388 +7 0.18% 2,534,821
2008-01-29 2008-01-25 1371.082 2,381 -5 0.18% 3,264,547
2008-01-28 2008-01-24 1547.996 2,386 +5 0.18% 3,693,519
2008-01-25 2008-01-23 1791.253 2,381 +47 0.18% 4,264,972
2008-01-24 2008-01-22 1680.681 2,334 +7 0.17% 3,922,711
2008-01-22 2008-01-18 2277.766 2,327 +27 0.17% 5,300,361
2008-01-21 2008-01-17 2432.565 2,300 -9 0.17% 5,594,900
2008-01-18 2008-01-16 2321.994 2,309 +9 0.17% 5,361,484
2008-01-17 2008-01-15 2454.680 2,300 +24 0.17% 5,645,763
2008-01-16 2008-01-14 2675.822 2,276 -15 0.17% 6,090,170
2008-01-15 2008-01-11 3073.878 2,291 -127 0.17% 7,042,254
2008-01-14 2008-01-10 3007.535 2,418 -25 0.18% 7,272,220
2008-01-11 2008-01-09 2874.850 2,443 +3 0.18% 7,023,258
2008-01-09 2008-01-07 2498.908 2,440 +20 0.18% 6,097,335
2007-12-28 2007-12-24 2410.451 2,420 +45 0.21% 5,833,292
2007-12-27 2007-12-20 2366.223 2,375 -20 0.20% 5,619,779
2007-12-20 2007-12-18 2498.908 2,395 -16 0.20% 5,984,885
2007-12-19 2007-12-17 2653.708 2,411 -29 0.21% 6,398,089
2007-12-18 2007-12-14 2720.050 2,440 +21 0.21% 6,636,923
2007-12-17 2007-12-13 2742.165 2,419 +94 0.21% 6,633,296
2007-12-14 2007-12-12 2742.165 2,325 -29 0.20% 6,375,532
2007-12-13 2007-12-11 2764.279 2,354 -27 0.20% 6,507,112
2007-12-12 2007-12-10 2720.050 2,381 +38 0.20% 6,476,440
2007-12-11 2007-12-07 2764.279 2,343 +5 0.20% 6,476,705
2007-12-10 2007-12-06 2985.421 2,338 +37 0.20% 6,979,914
2007-12-07 2007-12-05 2786.393 2,301 +21 0.20% 6,411,490
2007-12-06 2007-12-04 2963.307 2,280 +7 0.19% 6,756,340
2007-12-05 2007-12-03 2321.994 2,273 -5 0.19% 5,277,893
2007-12-04 2007-11-30 2299.880 2,278 +56 0.19% 5,239,126
2007-12-03 2007-11-29 2498.908 2,222 -11 0.19% 5,552,574
2007-11-30 2007-11-28 2167.195 2,233 +83 0.19% 4,839,345
2007-11-29 2007-11-27 3007.535 2,150 +37 0.18% 6,466,201
2007-11-28 2007-11-26 3317.134 2,113 +11 0.18% 7,009,105
2007-11-27 2007-11-23 3427.706 2,102 +21 0.18% 7,205,037
2007-11-26 2007-11-22 3361.363 2,081 -28 0.18% 6,994,996
2007-11-23 2007-11-21 3670.962 2,109 +36 0.18% 7,742,059
2007-11-22 2007-11-20 3936.333 2,073 -68 0.18% 8,160,018
2007-11-21 2007-11-19 3737.305 2,141 -8 0.18% 8,001,570
2007-11-20 2007-11-16 3958.447 2,149 +5 0.18% 8,506,703
2007-11-19 2007-11-15 4069.018 2,144 -143 0.18% 8,723,975
2007-11-16 2007-11-14 4754.559 2,287 +33 0.19% 10,873,677
2007-11-14 2007-11-12 4776.674 2,254 +1,590 0.19% 10,766,622
2007-11-09 2007-11-07 4776.674 664 -3 0.23% 3,171,711
2007-11-08 2007-11-06 4334.389 667 +12 0.23% 2,891,037
2007-11-07 2007-11-05 4887.245 655 -16 0.22% 3,201,145
2007-11-05 2007-11-01 3538.277 671 +9 0.23% 2,374,184
2007-11-02 2007-10-31 3272.906 662 +90 0.23% 2,166,664
2007-11-01 2007-10-30 3538.277 572 +42 0.19% 2,023,894
2007-10-31 2007-10-29 2675.822 530 +54 0.18% 1,418,186
2007-10-30 2007-10-26 2228.009 476 -1,614 0.17% 1,060,532
2007-10-29 2007-10-25 1824.424 2,090 -166 0.19% 3,813,046
2007-10-26 2007-10-24 1769.138 2,256 +72 0.20% 3,991,176
2007-10-25 2007-10-23 1758.081 2,184 +29 0.20% 3,839,650
2007-10-24 2007-10-22 1769.138 2,155 -224 0.19% 3,812,493
2007-10-23 2007-10-18 1829.953 2,379 +36 0.21% 4,353,457
2007-10-22 2007-10-17 1653.039 2,343 -45 0.21% 3,873,070
2007-10-18 2007-10-16 1619.867 2,388 +15 0.21% 3,868,243
2007-10-16 2007-10-12 1520.353 2,373 -87 0.21% 3,607,798
2007-10-12 2007-10-10 1216.283 2,460 -130 0.22% 2,992,055
2007-10-11 2007-10-09 1194.168 2,590 -22 0.23% 3,092,896
2007-10-05 2007-10-03 1149.940 2,612 -36 0.23% 3,003,643
2007-10-04 2007-10-02 1155.469 2,648 -15 0.24% 3,059,681
2007-09-28 2007-09-25 1155.469 2,663 +8 0.26% 3,077,013
2007-09-27 2007-09-24 1221.811 2,655 -29 0.26% 3,243,909
2007-09-25 2007-09-21 1194.168 2,684 -15 0.26% 3,205,148
2007-09-21 2007-09-19 1194.168 2,699 -53 0.27% 3,223,061
2007-09-19 2007-09-17 1144.411 2,752 -21 0.27% 3,149,420
2007-09-14 2007-09-12 1183.111 2,773 -15 0.27% 3,280,768
2007-09-13 2007-09-11 1149.940 2,788 -43 0.27% 3,206,033
2007-09-12 2007-09-10 1199.697 2,831 +36 0.28% 3,396,342
2007-09-07 2007-09-05 1177.583 2,795 -29 0.28% 3,291,344
2007-09-05 2007-09-03 1028.312 2,824 +159 0.28% 2,903,952
2007-08-31 2007-08-29 1006.197 2,665 -65 0.26% 2,681,516
2007-08-30 2007-08-28 1033.840 2,730 +22 0.27% 2,822,384
2007-08-29 2007-08-27 1144.411 2,708 +36 0.27% 3,099,066
2007-08-28 2007-08-24 1111.240 2,672 +7 0.26% 2,969,233
2007-08-24 2007-08-22 995.140 2,665 +22 0.26% 2,652,049
2007-08-22 2007-08-20 961.969 2,643 +36 0.26% 2,542,484
2007-08-21 2007-08-17 895.626 2,607 -36 0.29% 2,334,898
2007-08-20 2007-08-16 1044.897 2,643 +36 0.29% 2,761,664
2007-08-17 2007-08-15 1160.997 2,607 +123 0.29% 3,026,719
2007-08-16 2007-08-14 1199.697 2,484 +51 0.28% 2,980,047
2007-08-13 2007-08-09 1105.711 2,433 +108 0.27% 2,690,196
2007-08-08 2007-08-06 1431.896 2,325 +44 0.26% 3,329,159
2007-08-07 2007-08-03 1547.996 2,281 -7 0.25% 3,530,979
2007-08-03 2007-08-01 1514.825 2,288 +123 0.25% 3,465,919
2007-08-02 2007-07-31 1603.282 2,165 -174 0.24% 3,471,105
2007-07-31 2007-07-27 1509.296 2,339 -91 0.26% 3,530,244
2007-07-30 2007-07-26 1575.639 2,430 -50 0.50% 3,828,802
2007-07-27 2007-07-25 1630.924 2,480 +21 0.51% 4,044,693
2007-07-26 2007-07-24 1675.153 2,459 +22 0.51% 4,119,201
2007-07-25 2007-07-23 1747.024 2,437 +18 0.50% 4,257,498
2007-07-24 2007-07-20 1664.096 2,419 -50 0.50% 4,025,448
2007-07-20 2007-07-18 1509.296 2,469 +21 0.51% 3,726,452
2007-07-19 2007-07-17 1525.882 2,448 +44 0.51% 3,735,359
2007-07-18 2007-07-16 1536.939 2,404 +58 0.50% 3,694,801
2007-07-16 2007-07-12 1559.053 2,346 +58 0.48% 3,657,539
2007-07-13 2007-07-11 1586.696 2,288 -239 0.47% 3,630,360
2007-07-12 2007-07-10 1531.410 2,527 -15 0.52% 3,869,874
2007-07-11 2007-07-09 1547.996 2,542 -20 0.53% 3,935,006
2007-07-10 2007-07-06 1503.768 2,562 -130 0.53% 3,852,653
2007-07-09 2007-07-05 1437.425 2,692 +101 0.56% 3,869,548
2007-07-06 2007-07-04 1360.025 2,591 -18 0.54% 3,523,825
2007-07-05 2007-07-03 1288.154 2,609 +7 0.54% 3,360,793
2007-07-04 2007-06-29 1398.725 2,602 +22 0.54% 3,639,483
2007-06-28 2007-06-26 1520.353 2,580 -47 0.53% 3,922,512
2007-06-27 2007-06-25 1525.882 2,627 -159 0.54% 4,008,492
2007-06-26 2007-06-22 1111.240 2,786 0.58% 3,095,915

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top