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: CORE PACIFIC - YAMAICHI INTERNATIONAL

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.100 802,726 +0 0.04% 882,999
2025-10-13 2025-10-09 1.160 802,726 +0 0.04% 931,162
2025-10-10 2025-10-08 1.150 802,726 +0 0.04% 923,135
2025-10-09 2025-10-06 1.150 802,726 +0 0.04% 923,135
2025-10-08 2025-10-03 1.160 802,726 +0 0.04% 931,162
2025-10-06 2025-10-02 1.160 802,726 +0 0.04% 931,162
2025-10-03 2025-09-30 1.160 802,726 +0 0.04% 931,162
2025-10-02 2025-09-29 1.190 802,726 +0 0.04% 955,244
2025-09-30 2025-09-26 1.180 802,726 +0 0.04% 947,217
2025-09-29 2025-09-25 1.170 802,726 +0 0.04% 939,189
2025-09-26 2025-09-24 1.180 802,726 +0 0.04% 947,217
2025-09-25 2025-09-23 1.180 802,726 +0 0.04% 947,217
2025-09-24 2025-09-22 1.180 802,726 -10,000 0.04% 947,217
2025-08-05 2025-08-01 1.030 812,726 +10,000 0.04% 837,108
2025-05-07 2025-05-02 1.000 802,726 -200 0.04% 802,726
2025-04-03 2025-04-01 0.860 802,926 -15,500 0.04% 690,516
2025-04-02 2025-03-31 0.840 818,426 +11,500 0.04% 687,478
2025-02-19 2025-02-17 0.900 806,926 +10,000 0.04% 726,233
2024-08-15 2024-08-13 1.160 796,926 -5,000 0.05% 924,434
2024-08-14 2024-08-12 1.160 801,926 -100 0.05% 930,234
2024-06-25 2024-06-21 1.380 802,026 -50 0.05% 1,106,796
2024-05-20 2024-05-16 1.140 802,076 +5,000 0.05% 914,367
2024-04-26 2024-04-24 1.400 797,076 -5,400 0.05% 1,115,906
2024-03-18 2024-03-14 0.840 802,476 -14,000 0.05% 674,080
2024-03-11 2024-03-07 1.260 816,476 +14,000 0.05% 1,028,760
2024-02-07 2024-02-05 1.180 802,476 -3,000 0.05% 946,922
2024-02-02 2024-01-31 1.280 805,476 -25,000 0.05% 1,031,009
2024-01-31 2024-01-29 1.440 830,476 +26,000 0.05% 1,195,885
2024-01-26 2024-01-24 1.260 804,476 -19,000 0.05% 1,013,640
2024-01-23 2024-01-19 1.340 823,476 +1,000 0.05% 1,103,458
2024-01-22 2024-01-18 1.340 822,476 +19,000 0.05% 1,102,118
2024-01-19 2024-01-17 1.120 803,476 -55,000 0.05% 899,893
2024-01-18 2024-01-16 1.180 858,476 +55,000 0.05% 1,013,002
2024-01-09 2024-01-05 0.960 803,476 +1,000 0.05% 771,337
2023-06-19 2023-06-15 1.280 802,476 -5 0.05% 1,027,169
2023-03-16 2023-03-14 1.140 802,481 +33,000 0.05% 914,828
2022-03-16 2022-03-14 1.200 769,481 -1,500 0.04% 923,377
2022-02-04 2022-01-27 1.340 770,981 -33,000 0.04% 1,033,115
2021-08-06 2021-08-04 1.800 803,981 +3,500 0.05% 1,447,166
2021-06-28 2021-06-24 1.900 800,481 -1,000 0.05% 1,520,914
2021-03-23 2021-03-19 2.280 801,481 -20,000 0.05% 1,827,377
2021-03-22 2021-03-18 2.200 821,481 +20,000 0.05% 1,807,258
2021-03-17 2021-03-15 1.760 801,481 -2,000 0.05% 1,410,607
2021-02-18 2021-02-16 1.880 803,481 -500 0.05% 1,510,544
2020-11-25 2020-11-23 1.700 803,981 -226 0.05% 1,366,768
2020-11-20 2020-11-18 1.720 804,207 +226 0.05% 1,383,236
2020-08-18 2020-08-14 2.020 803,981 -1,000 0.05% 1,624,042
2020-07-14 2020-07-10 1.760 804,981 -1,150 0.05% 1,416,767
2020-04-17 2020-04-15 1.960 806,131 -2 0.05% 1,580,017
2019-11-18 2019-11-14 1.840 806,133 -100 0.05% 1,483,285
2019-10-02 2019-09-27 1.860 806,233 -10,000 0.06% 1,499,593
2019-08-23 2019-08-21 2.400 816,233 +10,000 0.06% 1,958,959
2019-04-02 2019-03-29 3.580 806,233 -1,200 0.06% 2,886,314
2019-03-20 2019-03-18 3.760 807,433 -7,500 0.06% 3,035,948
2019-03-06 2019-03-04 3.940 814,933 +2,500 0.06% 3,210,836
2019-02-21 2019-02-19 4.300 812,433 -3,700 0.06% 3,493,462
2019-02-20 2019-02-18 4.240 816,133 -50 0.06% 3,460,404
2019-01-22 2019-01-18 3.860 816,183 +3,000 0.06% 3,150,466
2018-10-29 2018-10-25 4.980 813,183 +50 0.06% 4,049,651
2018-10-05 2018-10-03 5.900 813,133 +3,000 0.06% 4,797,485
2018-09-14 2018-09-12 6.800 810,133 +50 0.06% 5,508,904
2018-09-13 2018-09-11 7.200 810,083 -19,000 0.06% 5,832,598
2018-09-12 2018-09-10 6.000 829,083 +2,000 0.06% 4,974,498
2018-08-22 2018-08-20 7.900 827,083 -1,200 0.06% 6,533,956
2018-08-16 2018-08-14 8.100 828,283 -2,000 0.06% 6,709,092
2018-08-15 2018-08-13 8.400 830,283 -13,000 0.06% 6,974,377
2018-08-14 2018-08-10 8.000 843,283 +15,000 0.06% 6,746,264
2018-08-07 2018-08-03 6.000 828,283 -5,000 0.06% 4,969,698
2018-08-01 2018-07-30 6.400 833,283 -4,000 0.06% 5,333,011
2018-07-31 2018-07-27 6.200 837,283 +4,000 0.06% 5,191,155
2018-07-30 2018-07-26 6.500 833,283 +4,000 0.06% 5,416,340
2018-07-26 2018-07-24 6.700 829,283 +1,000 0.06% 5,556,196
2018-07-24 2018-07-20 5.200 828,283 -2,500 0.06% 4,307,072
2018-06-04 2018-05-31 4.300 830,783 -10,000 0.06% 3,572,367
2018-06-01 2018-05-30 3.920 840,783 +5,000 0.06% 3,295,869
2018-05-31 2018-05-29 4.180 835,783 +5,000 0.06% 3,493,573
2018-05-25 2018-05-23 3.820 830,783 -2,000 0.06% 3,173,591
2018-04-30 2018-04-26 4.360 832,783 -10,000 0.06% 3,630,934
2018-04-26 2018-04-24 4.480 842,783 -13,500 0.06% 3,775,668
2018-04-16 2018-04-12 4.900 856,283 +2,500 0.06% 4,195,787
2018-04-12 2018-04-10 4.880 853,783 -5,000 0.06% 4,166,461
2018-04-11 2018-04-09 4.920 858,783 -1,000 0.06% 4,225,212
2018-04-10 2018-04-06 4.900 859,783 +1,000 0.06% 4,212,937
2018-04-03 2018-03-28 5.100 858,783 -15,000 0.06% 4,379,793
2018-03-29 2018-03-27 5.300 873,783 +15,500 0.06% 4,631,050
2018-03-21 2018-03-19 4.760 858,283 +10,000 0.06% 4,085,427
2018-03-09 2018-03-07 5.400 848,283 -6,000 0.06% 4,580,728
2018-03-07 2018-03-05 5.700 854,283 +9,000 0.06% 4,869,413
2018-03-05 2018-03-01 4.840 845,283 -10,000 0.06% 4,091,170
2018-02-02 2018-01-31 5.600 855,283 -11,500 0.06% 4,789,585
2018-02-01 2018-01-30 5.600 866,783 -1,500 0.06% 4,853,985
2018-01-31 2018-01-29 5.600 868,283 +5,500 0.06% 4,862,385
2018-01-30 2018-01-26 5.800 862,783 -500 0.06% 5,004,141
2018-01-29 2018-01-25 5.700 863,283 +7,975 0.06% 4,920,713
2018-01-25 2018-01-23 5.900 855,308 -8,000 0.06% 5,046,317
2018-01-24 2018-01-22 5.900 863,308 +8,000 0.06% 5,093,517
2018-01-22 2018-01-18 5.900 855,308 +10,000 0.06% 5,046,317
2018-01-16 2018-01-12 6.800 845,308 -13,000 0.06% 5,748,094
2018-01-15 2018-01-11 6.800 858,308 -500 0.06% 5,836,494
2018-01-12 2018-01-10 7.100 858,808 +8,500 0.06% 6,097,537
2018-01-11 2018-01-09 7.100 850,308 -8,500 0.06% 6,037,187
2018-01-10 2018-01-08 7.000 858,808 -7,000 0.06% 6,011,656
2018-01-09 2018-01-05 6.800 865,808 +14,000 0.06% 5,887,494
2018-01-08 2018-01-04 6.600 851,808 +1,500 0.06% 5,621,933
2018-01-04 2018-01-02 6.600 850,308 -2,500 0.06% 5,612,033
2018-01-02 2017-12-28 6.800 852,808 -5,000 0.06% 5,799,094
2017-12-29 2017-12-27 6.300 857,808 +5,000 0.06% 5,404,190
2017-12-27 2017-12-21 6.700 852,808 -14,500 0.06% 5,713,814
2017-12-22 2017-12-20 6.700 867,308 -8,020 0.06% 5,810,964
2017-12-21 2017-12-19 6.800 875,328 +22,500 0.06% 5,952,230
2017-12-14 2017-12-12 6.700 852,828 -3,500 0.06% 5,713,948
2017-12-13 2017-12-11 6.600 856,328 +3,500 0.06% 5,651,765
2017-12-12 2017-12-08 6.500 852,828 -3,500 0.06% 5,543,382
2017-12-11 2017-12-07 6.600 856,328 +3,500 0.06% 5,651,765
2017-12-07 2017-12-05 7.200 852,828 -7,000 0.06% 6,140,362
2017-12-06 2017-12-04 7.200 859,828 -2,500 0.06% 6,190,762
2017-12-05 2017-12-01 7.200 862,328 +1,000 0.06% 6,208,762
2017-12-04 2017-11-30 7.400 861,328 +8,000 0.06% 6,373,827
2017-12-01 2017-11-29 7.400 853,328 -3,500 0.06% 6,314,627
2017-11-30 2017-11-28 7.400 856,828 -3,500 0.06% 6,340,527
2017-11-28 2017-11-24 7.500 860,328 +3,500 0.06% 6,452,460
2017-11-27 2017-11-23 7.600 856,828 -5,000 0.06% 6,511,893
2017-11-24 2017-11-22 7.700 861,828 +8,500 0.06% 6,636,076
2017-11-23 2017-11-21 7.400 853,328 -11,500 0.06% 6,314,627
2017-11-22 2017-11-20 7.600 864,828 +1,500 0.06% 6,572,693
2017-11-17 2017-11-15 7.800 863,328 +500 0.06% 6,733,958
2017-11-16 2017-11-14 7.800 862,828 -1,000 0.06% 6,730,058
2017-11-15 2017-11-13 7.900 863,828 -1,500 0.06% 6,824,241
2017-11-14 2017-11-10 8.400 865,328 +7,000 0.06% 7,268,755
2017-11-13 2017-11-09 8.700 858,328 -12,000 0.06% 7,467,454
2017-11-10 2017-11-08 8.800 870,328 +32,000 0.06% 7,658,886
2017-11-09 2017-11-07 8.200 838,328 +7,500 0.06% 6,874,290
2017-10-11 2017-10-09 8.700 830,828 -5,500 0.06% 7,228,204
2017-10-10 2017-10-06 8.800 836,328 -6,500 0.06% 7,359,686
2017-10-09 2017-10-04 8.700 842,828 +12,000 0.06% 7,332,604
2017-09-22 2017-09-20 8.600 830,828 -6,500 0.06% 7,145,121
2017-09-21 2017-09-19 8.300 837,328 +1,000 0.06% 6,949,822
2017-09-20 2017-09-18 8.500 836,328 +5,500 0.06% 7,108,788
2017-09-07 2017-09-05 9.300 830,828 -1,500 0.06% 7,726,700
2017-09-05 2017-09-01 10.400 832,328 -3,000 0.06% 8,656,211
2017-09-04 2017-08-31 10.200 835,328 +4,500 0.06% 8,520,346
2017-08-31 2017-08-29 9.600 830,828 -2,000 0.06% 7,975,949
2017-08-30 2017-08-28 9.700 832,828 +2,000 0.06% 8,078,432
2017-08-21 2017-08-17 8.100 830,828 -500 0.06% 6,729,707
2017-08-18 2017-08-16 8.100 831,328 -1,500 0.06% 6,733,757
2017-08-17 2017-08-15 8.300 832,828 -3,000 0.06% 6,912,472
2017-08-16 2017-08-14 8.400 835,828 +2,500 0.06% 7,020,955
2017-08-15 2017-08-11 8.500 833,328 -8,500 0.06% 7,083,288
2017-08-14 2017-08-10 8.600 841,828 +500 0.06% 7,239,721
2017-08-11 2017-08-09 9.100 841,328 -4,500 0.06% 7,656,085
2017-08-10 2017-08-08 9.600 845,828 +5,500 0.06% 8,119,949
2017-08-09 2017-08-07 9.600 840,328 -2,000 0.06% 8,067,149
2017-08-08 2017-08-04 9.600 842,328 +3,999 0.06% 8,086,349
2017-08-07 2017-08-03 9.600 838,329 -10,000 0.06% 8,047,958
2017-08-04 2017-08-02 9.400 848,329 +7,500 0.06% 7,974,293
2017-08-03 2017-08-01 9.100 840,829 +2,500 0.06% 7,651,544
2017-08-02 2017-07-31 9.200 838,329 -5,000 0.06% 7,712,627
2017-08-01 2017-07-28 8.400 843,329 +5,000 0.06% 7,083,964
2017-07-28 2017-07-26 8.500 838,329 -4,000 0.06% 7,125,796
2017-07-27 2017-07-25 8.400 842,329 -2,000 0.06% 7,075,564
2017-07-26 2017-07-24 8.400 844,329 +6,000 0.06% 7,092,364
2017-07-25 2017-07-21 8.600 838,329 -6,000 0.06% 7,209,629
2017-07-19 2017-07-17 8.600 844,329 -5,500 0.06% 7,261,229
2017-07-18 2017-07-14 9.200 849,829 +5,500 0.06% 7,818,427
2017-07-17 2017-07-13 9.300 844,329 -6,000 0.06% 7,852,260
2017-07-14 2017-07-12 9.200 850,329 +500 0.06% 7,823,027
2017-07-13 2017-07-11 9.100 849,829 +5,500 0.06% 7,733,444
2017-07-06 2017-07-04 9.700 844,329 -4,500 0.06% 8,189,991
2017-07-04 2017-06-30 10.000 848,829 +4,500 0.06% 8,488,290
2017-07-03 2017-06-29 9.800 844,329 -2,000 0.06% 8,274,424
2017-06-30 2017-06-28 9.400 846,329 +2,000 0.06% 7,955,493
2017-06-29 2017-06-27 9.400 844,329 -1,500 0.06% 7,936,693
2017-06-28 2017-06-26 9.900 845,829 +1,500 0.06% 8,373,707
2017-06-23 2017-06-21 10.000 844,329 -5,500 0.06% 8,443,290
2017-06-22 2017-06-20 10.000 849,829 -1,500 0.06% 8,498,290
2017-06-21 2017-06-19 10.000 851,329 -50 0.06% 8,513,290
2017-06-20 2017-06-16 10.000 851,379 +7,000 0.06% 8,513,790
2017-06-15 2017-06-13 9.900 844,379 -3,000 0.06% 8,359,352
2017-06-14 2017-06-12 9.600 847,379 +3,000 0.06% 8,134,838
2017-06-13 2017-06-09 9.900 844,379 -6,000 0.06% 8,359,352
2017-06-12 2017-06-08 10.000 850,379 -10,500 0.06% 8,503,790
2017-06-09 2017-06-07 10.200 860,879 +10,000 0.06% 8,780,966
2017-06-08 2017-06-06 10.600 850,879 +3,000 0.06% 9,019,317
2017-06-07 2017-06-05 10.200 847,879 +3,500 0.06% 8,648,366
2017-06-06 2017-06-02 10.400 844,379 -4,500 0.06% 8,781,542
2017-06-05 2017-06-01 10.400 848,879 +4,500 0.06% 8,828,342
2017-06-01 2017-05-29 11.400 844,379 -10,500 0.06% 9,625,921
2017-05-31 2017-05-26 10.800 854,879 +5,500 0.06% 9,232,693
2017-05-29 2017-05-25 11.000 849,379 +5,000 0.06% 9,343,169
2017-05-26 2017-05-24 11.000 844,379 -500 0.06% 9,288,169
2017-05-25 2017-05-23 10.600 844,879 -3,000 0.06% 8,955,717
2017-05-24 2017-05-22 10.200 847,879 +3,000 0.06% 8,648,366
2017-05-23 2017-05-19 11.400 844,879 -9,000 0.06% 9,631,621
2017-05-22 2017-05-18 11.400 853,879 +6,500 0.06% 9,734,221
2017-05-19 2017-05-17 11.400 847,379 -4,500 0.06% 9,660,121
2017-05-18 2017-05-16 10.800 851,879 +6,500 0.06% 9,200,293
2017-05-17 2017-05-15 9.800 845,379 -2,000 0.06% 8,284,714
2017-05-16 2017-05-12 10.200 847,379 -1,000 0.06% 8,643,266
2017-05-15 2017-05-11 10.600 848,379 +6,500 0.06% 8,992,817
2017-05-12 2017-05-10 9.800 841,879 -2,000 0.06% 8,250,414
2017-05-11 2017-05-09 10.000 843,879 -3,000 0.06% 8,438,790
2017-05-09 2017-05-05 8.500 846,879 +5,000 0.06% 7,198,472
2017-04-28 2017-04-26 9.300 841,879 -11,500 0.06% 7,829,475
2017-04-27 2017-04-25 10.200 853,379 +7,500 0.06% 8,704,466
2017-04-26 2017-04-24 10.600 845,879 -8,000 0.06% 8,966,317
2017-04-25 2017-04-21 10.400 853,879 +3,500 0.06% 8,880,342
2017-04-24 2017-04-20 10.600 850,379 -500 0.06% 9,014,017
2017-04-21 2017-04-19 10.400 850,879 +9,000 0.06% 8,849,142
2017-04-20 2017-04-18 10.800 841,879 -9,000 0.06% 9,092,293
2017-04-19 2017-04-13 10.600 850,879 +9,000 0.06% 9,019,317
2017-04-18 2017-04-12 10.800 841,879 -4,000 0.06% 9,092,293
2017-04-13 2017-04-11 10.800 845,879 +1,000 0.06% 9,135,493
2017-04-12 2017-04-10 10.800 844,879 -3,500 0.06% 9,124,693
2017-04-11 2017-04-07 10.600 848,379 -4,500 0.06% 8,992,817
2017-04-10 2017-04-06 10.600 852,879 +11,000 0.06% 9,040,517
2017-04-07 2017-04-05 11.000 841,879 -11,500 0.06% 9,260,669
2017-04-06 2017-04-03 10.600 853,379 +8,000 0.06% 9,045,817
2017-04-05 2017-03-31 10.800 845,379 +3,500 0.06% 9,130,093
2017-03-30 2017-03-28 11.400 841,879 +5,000 0.06% 9,597,421
2017-03-28 2017-03-24 12.000 836,879 -1,000 0.06% 10,042,548
2017-03-27 2017-03-23 12.000 837,879 +6,000 0.06% 10,054,548
2017-03-23 2017-03-21 11.600 831,879 -4,500 0.06% 9,649,796
2017-03-22 2017-03-20 11.400 836,379 +4,500 0.06% 9,534,721
2017-03-21 2017-03-17 11.800 831,879 -500 0.06% 9,816,172
2017-03-15 2017-03-13 10.600 832,379 +500 0.06% 8,823,217
2017-03-13 2017-03-09 10.400 831,879 -5,000 0.06% 8,651,542
2017-03-07 2017-03-03 10.600 836,879 -6,000 0.06% 8,870,917
2017-03-06 2017-03-02 11.200 842,879 +6,000 0.06% 9,440,245
2017-03-03 2017-03-01 11.600 836,879 -1,000 0.06% 9,707,796
2017-03-02 2017-02-28 12.000 837,879 -500 0.06% 10,054,548
2017-03-01 2017-02-27 12.000 838,379 +1,500 0.06% 10,060,548
2017-02-28 2017-02-24 12.000 836,879 +3,500 0.06% 10,042,548
2017-02-17 2017-02-15 12.600 833,379 +5,000 0.06% 10,500,575
2017-02-15 2017-02-13 12.600 828,379 +3,000 0.06% 10,437,575
2017-02-10 2017-02-08 13.600 825,379 +73,500 0.06% 11,225,154
2017-02-08 2017-02-06 14.000 751,879 -1,500 0.05% 10,526,306
2017-02-06 2017-02-02 13.800 753,379 +1,500 0.05% 10,396,630
2017-02-02 2017-01-27 13.600 751,879 -1,500 0.05% 10,225,554
2017-02-01 2017-01-25 13.000 753,379 +1,500 0.05% 9,793,927
2017-01-17 2017-01-13 13.200 751,879 +3,500 0.05% 9,924,803
2017-01-16 2017-01-12 13.400 748,379 +7,500 0.05% 10,028,279
2017-01-12 2017-01-10 14.000 740,879 -2,000 0.05% 10,372,306
2016-12-21 2016-12-19 15.400 742,879 -3,000 0.05% 11,440,337
2016-12-19 2016-12-15 14.200 745,879 +3,000 0.05% 10,591,482
2016-12-13 2016-12-09 16.000 742,879 -2,500 0.05% 11,886,064
2016-12-12 2016-12-08 16.000 745,379 -7,000 0.05% 11,926,064
2016-12-09 2016-12-07 16.000 752,379 +4,500 0.05% 12,038,064
2016-12-06 2016-12-02 17.000 747,879 +5,000 0.05% 12,713,943
2016-12-02 2016-11-30 19.000 742,879 -12,500 0.05% 14,114,701
2016-11-30 2016-11-28 16.000 755,379 -2,500 0.05% 12,086,064
2016-11-23 2016-11-21 16.200 757,879 -1,000 0.05% 12,277,640
2016-11-18 2016-11-16 15.400 758,879 -1,000 0.05% 11,686,737
2016-11-17 2016-11-15 15.000 759,879 +1,000 0.05% 11,398,185
2016-11-14 2016-11-10 14.800 758,879 -500 0.05% 11,231,409
2016-11-11 2016-11-09 14.800 759,379 +500 0.05% 11,238,809
2016-10-31 2016-10-27 14.800 758,879 -500 0.05% 11,231,409
2016-10-28 2016-10-26 14.800 759,379 +500 0.05% 11,238,809
2016-10-25 2016-10-20 15.200 758,879 -1,000 0.05% 11,534,961
2016-10-24 2016-10-19 15.400 759,879 +1,000 0.05% 11,702,137
2016-10-19 2016-10-17 15.000 758,879 -500 0.05% 11,383,185
2016-10-18 2016-10-14 14.400 759,379 +500 0.05% 10,935,058
2016-10-17 2016-10-13 14.600 758,879 -2,000 0.05% 11,079,633
2016-10-14 2016-10-12 14.600 760,879 +1,500 0.05% 11,108,833
2016-10-13 2016-10-11 14.800 759,379 +500 0.05% 11,238,809
2016-09-27 2016-09-23 14.800 758,879 -1,500 0.05% 11,231,409
2016-09-26 2016-09-22 14.800 760,379 +1,500 0.05% 11,253,609
2016-09-13 2016-09-09 16.000 758,879 -6,500 0.05% 12,142,064
2016-09-06 2016-09-02 15.600 765,379 -500 0.05% 11,939,912
2016-09-05 2016-09-01 14.800 765,879 +500 0.05% 11,335,009
2016-09-01 2016-08-30 14.600 765,379 -1,500 0.05% 11,174,533
2016-08-31 2016-08-29 14.200 766,879 +1,500 0.05% 10,889,682
2016-08-30 2016-08-26 14.600 765,379 -500 0.05% 11,174,533
2016-08-29 2016-08-25 14.200 765,879 +500 0.05% 10,875,482
2016-08-16 2016-08-12 15.400 765,379 -60,000 0.05% 11,786,837
2016-08-15 2016-08-11 15.600 825,379 -10,000 0.06% 12,875,912
2016-08-11 2016-08-09 15.600 835,379 +2,000 0.06% 13,031,912
2016-07-27 2016-07-25 16.400 833,379 -2,500 0.06% 13,667,416
2016-07-26 2016-07-22 16.600 835,879 +2,500 0.06% 13,875,591
2016-07-25 2016-07-21 17.000 833,379 -2,000 0.06% 14,167,443
2016-07-21 2016-07-19 17.400 835,379 +27,000 0.06% 14,535,595
2016-07-19 2016-07-15 17.600 808,379 -5,000 0.06% 14,227,470
2016-07-18 2016-07-14 17.000 813,379 +5,000 0.06% 13,827,443
2016-07-15 2016-07-13 17.200 808,379 -2,000 0.06% 13,904,119
2016-07-14 2016-07-12 17.000 810,379 +47,000 0.06% 13,776,443
2016-07-13 2016-07-11 16.800 763,379 -2,000 0.05% 12,824,767
2016-07-12 2016-07-08 16.600 765,379 +2,000 0.05% 12,705,291
2016-07-11 2016-07-07 16.200 763,379 -2,000 0.05% 12,366,740
2016-07-08 2016-07-06 16.200 765,379 +2,000 0.05% 12,399,140
2016-07-07 2016-07-05 16.200 763,379 -3,000 0.05% 12,366,740
2016-07-06 2016-07-04 16.800 766,379 +3,000 0.05% 12,875,167
2016-07-04 2016-06-29 17.400 763,379 -1,500 0.05% 13,282,795
2016-06-30 2016-06-28 17.400 764,879 +1,500 0.05% 13,308,895
2016-06-23 2016-06-21 17.600 763,379 -500 0.05% 13,435,470
2016-06-20 2016-06-16 16.800 763,879 +500 0.05% 12,833,167
2016-06-08 2016-06-06 18.000 763,379 -9,000 0.05% 13,740,822
2016-06-07 2016-06-03 16.400 772,379 -1,500 0.05% 12,667,016
2016-06-06 2016-06-02 16.200 773,879 +1,500 0.05% 12,536,840
2016-06-01 2016-05-30 15.400 772,379 -500 0.05% 11,894,637
2016-05-31 2016-05-27 16.200 772,879 +500 0.05% 12,520,640
2016-05-27 2016-05-25 14.800 772,379 -1,500 0.05% 11,431,209
2016-05-26 2016-05-24 13.600 773,879 +1,500 0.05% 10,524,754
2016-04-28 2016-04-26 16.000 772,379 -20,000 0.05% 12,358,064
2016-04-27 2016-04-25 16.600 792,379 -15,000 0.05% 13,153,491
2016-04-22 2016-04-20 17.600 807,379 -1,500 0.06% 14,209,870
2016-04-20 2016-04-18 17.200 808,879 +1,000 0.06% 13,912,719
2016-04-15 2016-04-13 17.800 807,879 -2,000 0.06% 14,380,246
2016-04-08 2016-04-06 18.200 809,879 -500 0.06% 14,739,798
2016-04-06 2016-04-01 18.600 810,379 +1,500 0.06% 15,073,049
2016-04-05 2016-03-31 19.200 808,879 -1,500 0.06% 15,530,477
2016-04-01 2016-03-30 19.000 810,379 -2,000 0.06% 15,397,201
2016-03-30 2016-03-24 17.600 812,379 +500 0.06% 14,297,870
2016-03-29 2016-03-23 18.800 811,879 -13,500 0.06% 15,263,325
2016-03-24 2016-03-22 19.800 825,379 +1,500 0.06% 16,342,504
2016-03-21 2016-03-17 20.600 823,879 -1,500 0.06% 16,971,907
2016-03-18 2016-03-16 20.600 825,379 -38,500 0.06% 17,002,807
2016-03-17 2016-03-15 21.000 863,879 +500 0.06% 18,141,459
2016-03-16 2016-03-14 19.800 863,379 -3,500 0.06% 17,094,904
2016-03-15 2016-03-11 18.800 866,879 +2,000 0.06% 16,297,325
2016-03-10 2016-03-08 18.600 864,879 -2,000 0.06% 16,086,749
2016-03-08 2016-03-04 18.800 866,879 -3,500 0.06% 16,297,325
2016-03-07 2016-03-03 17.800 870,379 -6,000 0.06% 15,492,746
2016-03-04 2016-03-02 16.000 876,379 -3,500 0.06% 14,022,064
2016-03-03 2016-03-01 15.000 879,879 +20,000 0.06% 13,198,185
2016-03-02 2016-02-29 14.000 859,879 -13,000 0.06% 12,038,306
2016-03-01 2016-02-26 14.800 872,879 +2,000 0.06% 12,918,609
2016-02-29 2016-02-25 14.200 870,879 +2,500 0.06% 12,366,482
2016-02-25 2016-02-23 15.200 868,379 +5,000 0.06% 13,199,361
2016-02-24 2016-02-22 15.600 863,379 -2,500 0.06% 13,468,712
2016-02-23 2016-02-19 14.800 865,879 +8,000 0.06% 12,815,009
2016-02-19 2016-02-17 14.600 857,879 -25,500 0.06% 12,525,033
2016-02-17 2016-02-15 13.200 883,379 -10,000 0.06% 11,660,603
2016-02-16 2016-02-12 12.200 893,379 -3,000 0.06% 10,899,224
2016-02-12 2016-02-05 13.200 896,379 +3,500 0.06% 11,832,203
2016-02-11 2016-02-04 13.600 892,879 +3,500 0.06% 12,143,154
2016-02-04 2016-02-02 14.600 889,379 -3,500 0.06% 12,984,933
2016-02-02 2016-01-29 13.000 892,879 -21,000 0.06% 11,607,427
2016-01-25 2016-01-21 12.000 913,879 -50,000 0.06% 10,966,548
2016-01-21 2016-01-19 14.400 963,879 +500 0.07% 13,879,858
2016-01-15 2016-01-13 16.000 963,379 -27,000 0.07% 15,414,064
2016-01-13 2016-01-11 16.400 990,379 -40,000 0.07% 16,242,216
2016-01-07 2016-01-05 17.800 1,030,379 -3,000 0.07% 18,340,746
2016-01-05 2015-12-31 19.000 1,033,379 +4,500 0.07% 19,634,201
2016-01-04 2015-12-29 19.600 1,028,879 -1,500 0.07% 20,166,028
2015-12-30 2015-12-28 20.200 1,030,379 -7,500 0.07% 20,813,656
2015-12-29 2015-12-24 19.600 1,037,879 +8,000 0.07% 20,342,428
2015-12-28 2015-12-22 22.200 1,029,879 -1,800 0.07% 22,863,314
2015-12-23 2015-12-21 22.800 1,031,679 -15,500 0.07% 23,522,281
2015-12-22 2015-12-18 20.800 1,047,179 +5,500 0.07% 21,781,323
2015-12-18 2015-12-16 17.800 1,041,679 -26,000 0.07% 18,541,886
2015-12-16 2015-12-14 18.400 1,067,679 -27,500 0.07% 19,645,294
2015-12-11 2015-12-09 18.400 1,095,179 -7,500 0.08% 20,151,294
2015-12-07 2015-12-03 18.800 1,102,679 -52,500 0.85% 20,730,365
2015-12-04 2015-12-02 19.200 1,155,179 -1,000 0.89% 22,179,437
2015-12-02 2015-11-30 18.800 1,156,179 +990 0.89% 21,736,165
2015-11-26 2015-11-24 19.000 1,155,189 +2,500 0.89% 21,948,591
2015-11-24 2015-11-20 19.800 1,152,689 +500 0.89% 22,823,242
2015-11-23 2015-11-19 20.000 1,152,189 -4,500 0.89% 23,043,780
2015-11-20 2015-11-18 20.200 1,156,689 +1,500 0.89% 23,365,118
2015-11-19 2015-11-17 22.800 1,155,189 +4,500 0.89% 26,338,309
2015-11-18 2015-11-16 20.800 1,150,689 -1,500 0.89% 23,934,331
2015-11-17 2015-11-13 20.200 1,152,189 +9,000 0.89% 23,274,218
2015-11-13 2015-11-11 18.600 1,143,189 +2,500 0.88% 21,263,315
2015-11-12 2015-11-10 18.000 1,140,689 -2,000 0.88% 20,532,402
2015-11-11 2015-11-09 18.000 1,142,689 +6,500 0.88% 20,568,402
2015-11-09 2015-11-05 18.800 1,136,189 -6,000 0.88% 21,360,353
2015-11-06 2015-11-04 19.600 1,142,189 +28,500 0.88% 22,386,904
2015-11-05 2015-11-03 18.400 1,113,689 -67,000 0.86% 20,491,878
2015-11-03 2015-10-30 25.800 1,180,689 +500 0.94% 30,461,776
2015-11-02 2015-10-29 25.800 1,180,189 +4,500 0.94% 30,448,876
2015-10-30 2015-10-28 26.400 1,175,689 +79,000 0.93% 31,038,190
2015-10-29 2015-10-27 26.200 1,096,689 +10,000 0.87% 28,733,252
2015-10-28 2015-10-26 26.600 1,086,689 +32,000 0.86% 28,905,927
2015-10-27 2015-10-23 24.200 1,054,689 -2,000 0.84% 25,523,474
2015-10-26 2015-10-22 24.600 1,056,689 +2,000 0.84% 25,994,549
2015-10-23 2015-10-20 23.200 1,054,689 +4,500 0.84% 24,468,785
2015-10-22 2015-10-19 23.800 1,050,189 +10,000 0.83% 24,994,498
2015-10-19 2015-10-15 23.400 1,040,189 +1,500 0.82% 24,340,423
2015-10-15 2015-10-13 24.000 1,038,689 +20,000 0.82% 24,928,536
2015-10-14 2015-10-12 24.000 1,018,689 +20,000 0.81% 24,448,536
2015-10-12 2015-10-08 24.600 998,689 -5,000 0.79% 24,567,749
2015-10-09 2015-10-07 25.000 1,003,689 +13,500 0.80% 25,092,225
2015-10-08 2015-10-06 22.800 990,189 -4,510 0.78% 22,576,309
2015-10-07 2015-10-05 26.200 994,699 -6,500 0.79% 26,061,114
2015-10-06 2015-10-02 20.200 1,001,199 +8,000 0.79% 20,224,220
2015-10-05 2015-09-30 19.800 993,199 +8,000 0.79% 19,665,340
2015-09-30 2015-09-25 18.800 985,199 -2,000 0.78% 18,521,741
2015-09-29 2015-09-24 18.400 987,199 -2,000 0.78% 18,164,462
2015-09-25 2015-09-23 18.400 989,199 +8,000 0.78% 18,201,262
2015-09-24 2015-09-22 19.400 981,199 +6,000 0.78% 19,035,261
2015-09-23 2015-09-21 21.200 975,199 +2,000 0.78% 20,674,219
2015-09-22 2015-09-18 21.000 973,199 +6,000 0.78% 20,437,179
2015-09-18 2015-09-16 22.200 967,199 +59,500 0.77% 21,471,818
2015-09-17 2015-09-15 24.000 907,699 +6,000 0.73% 21,784,776
2015-09-16 2015-09-14 24.600 901,699 +2,000 0.72% 22,181,795
2015-09-15 2015-09-11 22.800 899,699 +14,000 0.72% 20,513,137
2015-09-14 2015-09-10 21.000 885,699 -32,000 0.71% 18,599,679
2015-09-11 2015-09-09 18.400 917,699 +22,000 0.73% 16,885,662
2015-09-10 2015-09-08 17.400 895,699 -50,000 0.72% 15,585,163
2015-09-09 2015-09-07 10.200 945,699 +196,000 0.76% 9,646,130
2015-09-08 2015-09-04 7.600 749,699 +116,000 0.60% 5,697,712
2015-09-07 2015-09-02 8.500 633,699 +84,000 0.51% 5,386,442
2015-09-04 2015-09-01 10.000 549,699 +18,000 0.44% 5,496,990
2015-06-16 2015-06-12 37.600 531,699 -70,200 0.44% 19,991,882
2015-06-15 2015-06-11 32.400 601,899 -8,350 0.50% 19,501,528
2015-06-11 2015-06-09 28.600 610,249 +2,000 0.51% 17,453,121
2015-06-08 2015-06-04 26.000 608,249 -4,000 0.50% 15,814,474
2015-06-01 2015-05-28 21.600 612,249 +10,000 0.51% 13,224,578
2015-05-29 2015-05-27 20.800 602,249 -100 0.50% 12,526,779
2015-05-28 2015-05-26 22.000 602,349 +8,000 0.50% 13,251,678
2015-05-27 2015-05-22 27.400 594,349 +2,000 0.49% 16,285,163
2015-05-26 2015-05-21 26.800 592,349 +6,000 0.49% 15,874,953
2015-05-22 2015-05-20 28.000 586,349 -2,000 0.49% 16,417,772
2015-05-21 2015-05-19 26.000 588,349 -87,000 0.49% 15,297,074
2015-05-19 2015-05-15 18.200 675,349 +6,000 0.56% 12,291,352
2015-05-18 2015-05-14 16.800 669,349 +10,000 0.55% 11,245,063
2015-05-14 2015-05-12 19.800 659,349 -1,050 0.55% 13,055,110
2015-05-13 2015-05-11 19.600 660,399 +2,000 0.55% 12,943,820
2015-05-11 2015-05-07 19.000 658,399 +4,000 0.55% 12,509,581
2015-05-08 2015-05-06 20.600 654,399 -6,000 0.55% 13,480,619
2015-05-07 2015-05-05 19.800 660,399 +13,400 0.55% 13,075,900
2015-05-06 2015-05-04 17.400 646,999 +113,970 0.54% 11,257,783
2015-05-05 2015-04-30 15.800 533,029 -23,000 0.45% 8,421,858
2015-04-24 2015-04-22 13.400 556,029 -10,000 0.48% 7,450,789
2015-04-23 2015-04-21 9.700 566,029 +45,800 0.49% 5,490,481
2015-04-22 2015-04-20 10.200 520,229 -10,000 0.45% 5,306,336
2015-04-20 2015-04-16 7.900 530,229 +20,000 0.46% 4,188,809
2015-04-17 2015-04-15 8.000 510,229 -9,500 0.44% 4,081,832
2015-04-13 2015-04-09 5.800 519,729 +5,740 0.45% 3,014,428
2015-04-02 2015-03-31 6.000 513,989 +6,000 0.45% 3,083,934
2015-03-31 2015-03-27 6.100 507,989 -10,000 0.44% 3,098,733
2015-03-17 2015-03-13 5.400 517,989 -10,000 0.45% 2,797,141
2015-02-12 2015-02-10 6.000 527,989 -50 0.46% 3,167,934
2015-02-03 2015-01-30 6.700 528,039 -4,000 0.46% 3,537,861
2015-01-29 2015-01-27 6.100 532,039 -20,000 0.46% 3,245,438
2015-01-27 2015-01-23 6.300 552,039 +20,000 0.48% 3,477,846
2015-01-26 2015-01-22 6.300 532,039 -2,200 0.46% 3,351,846
2015-01-23 2015-01-21 5.800 534,239 -14,000 0.46% 3,098,586
2015-01-21 2015-01-19 5.700 548,239 +14,000 0.48% 3,124,962
2015-01-20 2015-01-16 5.500 534,239 -14,000 0.46% 2,938,314
2015-01-02 2014-12-29 5.000 548,239 +4,000 0.48% 2,741,195
2014-12-29 2014-12-22 5.200 544,239 +13,895 0.47% 2,830,043
2014-12-23 2014-12-19 6.100 530,344 -2,000 0.46% 3,235,098
2014-12-22 2014-12-18 6.100 532,344 -6,000 0.46% 3,247,298
2014-12-19 2014-12-17 6.500 538,344 +6,000 0.47% 3,499,236
2014-12-10 2014-12-08 6.700 532,344 +8,000 0.46% 3,566,705
2014-12-09 2014-12-05 7.000 524,344 -24,000 0.45% 3,670,408
2014-12-08 2014-12-04 5.100 548,344 -3,000 0.48% 2,796,554
2014-12-04 2014-12-02 5.900 551,344 -16,000 0.48% 3,252,930
2014-12-03 2014-12-01 4.740 567,344 -20,000 0.49% 2,689,211
2014-12-02 2014-11-28 4.420 587,344 +4,000 0.51% 2,596,060
2014-10-15 2014-10-13 3.800 583,344 +10,000 0.51% 2,216,707
2014-10-10 2014-10-08 3.960 573,344 -10,000 0.50% 2,270,442
2014-10-06 2014-09-30 3.640 583,344 +10,000 0.51% 2,123,372
2014-09-30 2014-09-26 3.960 573,344 +4,000 0.50% 2,270,442
2014-09-29 2014-09-25 4.000 569,344 +14,000 0.49% 2,277,376
2014-09-25 2014-09-23 4.360 555,344 -8,000 0.48% 2,421,300
2014-09-24 2014-09-22 4.300 563,344 +8,000 0.49% 2,422,379
2014-09-17 2014-09-15 4.540 555,344 -4,000 0.48% 2,521,262
2014-09-01 2014-08-28 4.320 559,344 +8,000 0.48% 2,416,366
2014-08-29 2014-08-27 4.600 551,344 +6,000 0.48% 2,536,182
2014-08-28 2014-08-26 4.400 545,344 -6,000 0.47% 2,399,514
2014-08-21 2014-08-19 4.220 551,344 +10,000 0.48% 2,326,672
2014-08-18 2014-08-14 4.380 541,344 +16,000 0.47% 2,371,087
2014-08-13 2014-08-11 4.540 525,344 +8,000 0.46% 2,385,062
2014-08-07 2014-08-05 4.700 517,344 -14,000 0.45% 2,431,517
2014-08-04 2014-07-31 3.860 531,344 -8,000 0.48% 2,050,988
2014-08-01 2014-07-30 3.680 539,344 +4,000 0.49% 1,984,786
2014-07-24 2014-07-22 4.220 535,344 -8,000 0.49% 2,259,152
2014-07-22 2014-07-18 3.980 543,344 +109,100 0.49% 2,162,509
2014-07-17 2014-07-15 3.580 434,244 -4,000 0.40% 1,554,594
2014-07-02 2014-06-27 3.360 438,244 -1,500 0.40% 1,472,500
2014-06-30 2014-06-26 3.380 439,744 -30 0.40% 1,486,335
2014-06-11 2014-06-09 3.280 439,774 -2,000 0.40% 1,442,459
2014-06-09 2014-06-05 3.220 441,774 +4,000 0.40% 1,422,512
2014-05-23 2014-05-21 3.100 437,774 +2,000 0.40% 1,357,099
2014-05-16 2014-05-14 2.860 435,774 +6,000 0.40% 1,246,314
2014-04-30 2014-04-28 2.880 429,774 -8,000 0.39% 1,237,749
2014-04-22 2014-04-16 3.560 437,774 +2,000 0.40% 1,558,475
2014-04-16 2014-04-14 2.900 435,774 -4,000 0.40% 1,263,745
2014-04-01 2014-03-28 2.680 439,774 -10,000 0.40% 1,178,594
2014-03-31 2014-03-27 2.480 449,774 -60,000 0.41% 1,115,440
2014-03-28 2014-03-26 2.700 509,774 -20,000 0.46% 1,376,390
2014-03-25 2014-03-21 2.320 529,774 -8,000 0.48% 1,229,076
2014-03-24 2014-03-20 2.340 537,774 -2,000 0.49% 1,258,391
2014-03-17 2014-03-13 2.400 539,774 +50,000 0.49% 1,295,458
2014-03-13 2014-03-11 2.520 489,774 +20,000 0.45% 1,234,230
2014-03-11 2014-03-07 2.700 469,774 +6,000 0.43% 1,268,390
2014-03-05 2014-03-03 2.580 463,774 +10,000 0.42% 1,196,537
2014-03-03 2014-02-27 2.940 453,774 -26,000 0.41% 1,334,096
2014-02-28 2014-02-26 2.980 479,774 -24,000 0.44% 1,429,727
2014-02-27 2014-02-25 2.940 503,774 -56,000 0.46% 1,481,096
2014-02-26 2014-02-24 2.980 559,774 +64,000 0.51% 1,668,127
2014-02-25 2014-02-21 2.400 495,774 +24,000 0.45% 1,189,858
2014-02-24 2014-02-20 2.220 471,774 +8,000 0.43% 1,047,338
2014-02-21 2014-02-19 1.960 463,774 -30,000 0.42% 908,997
2014-02-20 2014-02-18 1.900 493,774 +30,000 0.45% 938,171
2014-01-28 2014-01-24 1.880 463,774 -12,000 0.42% 871,895
2014-01-24 2014-01-22 1.900 475,774 +20,000 0.43% 903,971
2014-01-10 2014-01-08 1.980 455,774 -12,000 0.41% 902,433
2014-01-02 2013-12-27 2.020 467,774 +10,000 0.43% 944,903
2013-12-06 2013-12-04 2.220 457,774 +10,000 0.42% 1,016,258
2013-12-05 2013-12-03 2.240 447,774 +14,000 0.41% 1,003,014
2013-11-29 2013-11-27 2.360 433,774 -40,000 0.39% 1,023,707
2013-11-28 2013-11-26 1.980 473,774 +40,000 0.43% 938,073
2013-11-20 2013-11-18 2.040 433,774 -6,000 0.39% 884,899
2013-11-18 2013-11-14 2.020 439,774 +6,000 0.40% 888,343
2013-11-12 2013-11-08 2.180 433,774 +4,000 0.39% 945,627
2013-11-11 2013-11-07 2.100 429,774 -10,000 0.39% 902,525
2013-11-06 2013-11-04 1.980 439,774 -10,000 0.40% 870,753
2013-11-05 2013-11-01 2.100 449,774 +10,000 0.41% 944,525
2013-11-01 2013-10-30 1.860 439,774 -14,000 0.40% 817,980
2013-10-24 2013-10-22 1.880 453,774 +14,000 0.41% 853,095
2013-09-17 2013-09-13 1.740 439,774 -20,000 0.40% 765,207
2013-09-16 2013-09-12 1.760 459,774 +20,000 0.42% 809,202
2013-08-07 2013-08-05 1.800 439,774 -6,000 0.40% 791,593
2013-08-02 2013-07-31 1.840 445,774 -136,000 0.41% 820,224
2013-08-01 2013-07-30 2.100 581,774 +120,000 0.53% 1,221,725
2013-07-31 2013-07-29 1.860 461,774 +10,000 0.42% 858,900
2013-07-30 2013-07-26 1.820 451,774 -30,000 0.41% 822,229
2013-06-26 2013-06-24 1.580 481,774 -50,000 0.44% 761,203
2013-06-11 2013-06-07 1.780 531,774 -12,000 0.48% 946,558
2013-06-07 2013-06-05 1.760 543,774 +38,000 0.49% 957,042
2013-06-06 2013-06-04 1.620 505,774 +4,000 0.46% 819,354
2013-05-29 2013-05-27 1.520 501,774 +16,000 0.46% 762,696
2013-05-20 2013-05-15 1.560 485,774 -10 0.44% 757,807
2013-05-03 2013-04-30 1.540 485,784 +29,980 0.44% 748,107
2013-04-08 2013-04-03 1.520 455,804 -1,000 0.41% 692,822
2013-01-31 2013-01-29 2.320 456,804 -16,000 0.42% 1,059,785
2013-01-30 2013-01-28 2.140 472,804 +20,000 0.43% 1,011,801
2012-11-21 2012-11-19 1.660 452,804 -200 0.41% 751,655
2012-11-09 2012-11-07 1.740 453,004 -6,000 0.41% 788,227
2012-09-05 2012-09-03 1.500 459,004 -2,000 0.42% 688,506
2012-09-03 2012-08-30 1.540 461,004 -58,000 0.42% 709,946
2012-08-31 2012-08-29 1.700 519,004 +60,000 0.47% 882,307
2012-08-27 2012-08-23 1.760 459,004 -14,805 0.42% 807,847
2012-08-21 2012-08-17 1.240 473,809 +11,000 0.43% 587,523
2012-08-20 2012-08-16 1.180 462,809 +174,535 0.42% 546,115
2012-08-07 2012-08-03 1.160 288,274 -101,000 0.39% 334,398
2012-08-06 2012-08-02 1.120 389,274 +100,000 0.53% 435,987
2012-08-03 2012-08-01 1.160 289,274 -144,500 0.39% 335,558
2012-07-30 2012-07-26 1.120 433,774 -500 0.59% 485,827
2012-07-11 2012-07-09 1.007 434,274 -5,640 0.59% 437,281
2012-05-18 2012-05-16 1.737 439,914 -10,130 0.59% 764,322
2012-05-16 2012-05-14 2.014 450,044 -7,597 0.61% 906,319
2012-05-11 2012-05-09 1.619 457,641 -2,026 0.62% 740,909
2012-05-08 2012-05-04 1.737 459,667 -1,876,656 0.62% 798,642
2012-04-23 2012-04-19 2.271 2,336,323 +1,869,058 3.15% 5,304,651
2012-04-13 2012-04-11 2.468 467,265 +2,026 0.63% 1,153,186
2012-04-02 2012-03-29 2.567 465,239 -709 0.63% 1,194,113
2012-03-30 2012-03-28 2.567 465,948 -9,927 0.63% 1,195,933
2012-03-29 2012-03-27 2.665 475,875 +507 0.64% 1,268,390
2012-03-07 2012-03-05 2.863 475,368 -5,065 0.64% 1,360,893
2012-03-05 2012-03-01 2.962 480,433 -14,790 0.65% 1,422,821
2012-03-02 2012-02-29 3.159 495,223 -304 0.67% 1,564,397
2012-02-27 2012-02-23 3.159 495,527 +5,065 0.67% 1,565,357
2012-02-22 2012-02-20 3.159 490,462 +507 0.66% 1,549,357
2012-02-20 2012-02-16 2.962 489,955 -12,460 0.66% 1,451,021
2012-02-14 2012-02-10 3.159 502,415 +10,130 0.68% 1,587,116
2012-02-13 2012-02-09 3.258 492,285 -1,722 0.66% 1,603,713
2012-02-10 2012-02-08 3.356 494,007 +14,181 0.67% 1,658,090
2011-12-05 2011-12-01 3.159 479,826 +4,052 0.65% 1,515,758
2011-11-23 2011-11-21 3.060 475,774 -10,130 0.64% 1,455,990
2011-11-18 2011-11-16 3.060 485,904 -2,735 0.65% 1,486,991
2011-11-11 2011-11-09 3.258 488,639 +10,130 0.66% 1,591,836
2011-11-10 2011-11-08 3.653 478,509 +1,722 0.64% 1,747,785
2011-10-28 2011-10-26 4.344 476,787 -2,026 0.64% 2,070,967
2011-10-25 2011-10-21 3.554 478,813 -5,065 0.65% 1,701,628
2011-10-24 2011-10-20 3.554 483,878 +5,065 0.65% 1,719,628
2011-10-18 2011-10-14 3.653 478,813 +2,026 0.65% 1,748,895
2011-10-14 2011-10-12 3.159 476,787 -6,888 0.64% 1,506,158
2011-10-13 2011-10-11 2.962 483,675 +6,888 0.65% 1,432,422
2011-10-11 2011-10-07 3.159 476,787 -10,130 0.64% 1,506,158
2011-10-04 2011-09-30 2.764 486,917 -709 0.66% 1,345,889
2011-10-03 2011-09-28 2.863 487,626 +10,130 0.66% 1,395,986
2011-09-21 2011-09-19 3.554 477,496 -5,065 0.64% 1,696,947
2011-09-20 2011-09-16 3.554 482,561 -6,078 0.65% 1,714,948
2011-09-15 2011-09-12 3.751 488,639 +6,078 0.66% 1,833,023
2011-09-02 2011-08-31 3.949 482,561 +709 0.65% 1,905,497
2011-09-01 2011-08-30 3.850 481,852 +2,026 0.65% 1,855,130
2011-08-29 2011-08-25 3.356 479,826 -4,153 0.65% 1,610,493
2011-08-02 2011-07-29 6.121 483,979 -17,221 0.65% 2,962,200
2011-07-29 2011-07-27 6.713 501,200 +12,156 0.68% 3,364,466
2011-07-28 2011-07-26 6.417 489,044 +5,065 0.66% 3,138,032
2011-07-26 2011-07-22 6.910 483,979 -8,104 0.65% 3,344,419
2011-07-22 2011-07-20 6.713 492,083 -1,013 0.66% 3,303,265
2011-07-21 2011-07-19 6.910 493,096 -4,052 0.66% 3,407,420
2011-07-20 2011-07-18 6.219 497,148 +5,065 0.67% 3,091,878
2011-07-14 2011-07-12 6.910 492,083 -1,519 0.66% 3,400,420
2011-07-12 2011-07-08 7.305 493,602 +911 0.66% 3,605,826
2011-07-11 2011-07-07 7.206 492,691 +710 0.66% 3,550,533
2011-07-08 2011-07-06 7.305 491,981 +405 0.66% 3,593,984
2011-07-05 2011-06-30 7.206 491,576 -912 0.66% 3,542,498
2011-06-21 2011-06-17 7.404 492,488 +5,065 0.66% 3,646,305
2011-06-16 2011-06-14 7.601 487,423 +2,836 0.66% 3,705,040
2011-06-10 2011-06-08 7.799 484,587 +608 0.65% 3,779,157
2011-06-09 2011-06-07 7.996 483,979 +4,052 0.65% 3,869,971
2011-06-08 2011-06-03 7.996 479,927 -10,130 0.65% 3,837,570
2011-06-07 2011-06-02 8.095 490,057 -5,470 0.66% 3,966,949
2011-06-03 2011-06-01 8.194 495,527 +4,457 0.67% 4,060,145
2011-06-02 2011-05-31 7.996 491,070 +2,026 0.66% 3,926,671
2011-06-01 2011-05-30 8.687 489,044 -3,343 0.66% 4,248,413
2011-05-31 2011-05-27 7.897 492,387 +5,470 0.66% 3,888,595
2011-05-25 2011-05-23 9.477 486,917 -10,129 0.66% 4,614,475
2011-05-24 2011-05-20 8.885 497,046 +9,116 0.67% 4,416,063
2011-05-23 2011-05-19 8.292 487,930 +5,065 0.66% 4,046,066
2011-05-19 2011-05-17 7.601 482,865 -3,039 0.65% 3,670,393
2011-05-18 2011-05-16 7.601 485,904 -3,038 0.65% 3,693,493
2011-05-17 2011-05-13 7.897 488,942 +1,012 0.66% 3,861,388
2011-05-16 2011-05-12 7.503 487,930 -4,051 0.66% 3,660,726
2011-05-13 2011-05-11 7.206 491,981 -811 0.66% 3,545,417
2011-05-12 2011-05-09 7.305 492,792 -10,130 0.66% 3,599,909
2011-05-06 2011-05-04 7.305 502,922 -10,130 0.68% 3,673,910
2011-05-04 2011-04-29 7.700 513,052 +2,026 0.69% 3,950,500
2011-04-29 2011-04-27 7.700 511,026 +7,091 0.69% 3,934,900
2011-04-28 2011-04-26 8.292 503,935 +10,130 0.68% 4,178,784
2011-04-26 2011-04-20 7.996 493,805 +304 0.67% 3,948,541
2011-04-18 2011-04-14 8.588 493,501 -12,662 0.66% 4,238,414
2011-04-14 2011-04-12 8.391 506,163 -5,065 0.68% 4,247,227
2011-04-13 2011-04-11 8.588 511,228 -1,114 0.69% 4,390,662
2011-04-12 2011-04-08 7.897 512,342 +8,103 0.69% 4,046,188
2011-03-30 2011-03-28 7.700 504,239 +3,039 0.68% 3,882,640
2011-03-29 2011-03-25 7.700 501,200 -4,761 0.68% 3,859,240
2011-03-23 2011-03-21 7.799 505,961 -3,039 0.68% 3,945,847
2011-03-22 2011-03-18 7.799 509,000 +12,156 0.69% 3,969,547
2011-03-17 2011-03-15 7.404 496,844 -12,561 0.67% 3,678,557
2011-03-16 2011-03-14 8.292 509,405 +5,065 0.69% 4,224,143
2011-03-08 2011-03-04 9.279 504,340 -3,951 0.68% 4,680,017
2011-03-07 2011-03-03 8.885 508,291 +3,951 0.68% 4,515,970
2011-03-03 2011-03-01 8.588 504,340 +2,026 0.68% 4,331,505
2011-02-25 2011-02-23 8.885 502,314 -5,065 0.68% 4,462,867
2011-02-24 2011-02-22 8.983 507,379 +4,052 0.68% 4,557,955
2011-02-23 2011-02-21 8.983 503,327 +13,169 0.68% 4,521,554
2011-02-22 2011-02-18 9.872 490,158 -2,533 0.66% 4,838,739
2011-02-21 2011-02-17 9.971 492,691 -15,903 0.66% 4,912,382
2011-02-18 2011-02-16 10.662 508,594 -7,598 0.69% 5,422,394
2011-02-17 2011-02-15 11.155 516,192 -506 0.70% 5,758,188
2011-02-16 2011-02-14 10.958 516,698 +506 0.70% 5,661,818
2011-02-15 2011-02-11 11.056 516,192 +2,026 0.70% 5,707,231
2011-02-09 2011-02-07 11.353 514,166 -506 0.69% 5,837,102
2011-02-08 2011-02-02 11.254 514,672 +6,078 0.69% 5,792,040
2011-01-31 2011-01-27 11.550 508,594 +6,787 0.69% 5,874,261
2011-01-28 2011-01-26 12.340 501,807 +1,519 0.68% 6,192,170
2011-01-27 2011-01-25 13.129 500,288 +13,675 0.67% 6,568,525
2011-01-20 2011-01-18 11.550 486,613 +507 0.66% 5,620,380
2011-01-19 2011-01-17 11.649 486,106 -27,553 0.65% 5,662,512
2011-01-18 2011-01-14 12.340 513,659 +607 0.69% 6,338,420
2011-01-12 2011-01-10 12.833 513,052 +4,964 0.69% 6,584,167
2011-01-11 2011-01-07 13.327 508,088 +8,104 0.68% 6,771,250
2011-01-10 2011-01-06 13.327 499,984 -7,699 0.67% 6,663,248
2011-01-07 2011-01-05 13.426 507,683 +14,486 0.68% 6,815,970
2011-01-06 2011-01-04 12.833 493,197 +2,026 0.66% 6,329,362
2011-01-05 2011-01-03 12.932 491,171 -5,065 0.66% 6,351,849
2011-01-04 2010-12-31 13.031 496,236 +912 0.67% 6,466,337
2011-01-03 2010-12-29 12.142 495,324 +1,722 0.67% 6,014,376
2010-12-29 2010-12-24 12.438 493,602 +1,013 0.66% 6,139,649
2010-12-22 2010-12-20 12.833 492,589 -811 0.66% 6,321,559
2010-12-21 2010-12-17 13.327 493,400 +304 0.66% 6,575,504
2010-12-17 2010-12-15 13.722 493,096 -18,234 0.66% 6,766,162
2010-12-14 2010-12-10 13.821 511,330 -19,044 0.69% 7,066,843
2010-12-10 2010-12-08 14.117 530,374 +203 0.71% 7,487,113
2010-12-08 2010-12-06 14.413 530,171 -5,065 0.71% 7,641,259
2010-12-07 2010-12-03 14.413 535,236 +4,366 0.72% 7,714,260
2010-12-06 2010-12-02 14.314 530,870 -13,878 0.72% 7,598,928
2010-12-03 2010-12-01 14.413 544,748 +4,052 0.73% 7,851,355
2010-12-02 2010-11-30 14.117 540,696 +1,013 0.73% 7,632,825
2010-12-01 2010-11-29 14.610 539,683 +22,792 0.73% 7,884,907
2010-11-30 2010-11-26 14.413 516,891 -18,234 0.70% 7,449,857
2010-11-29 2010-11-25 14.215 535,125 +1,013 0.72% 7,607,008
2010-11-26 2010-11-24 13.821 534,112 +2,026 0.72% 7,381,702
2010-11-25 2010-11-23 13.623 532,086 +8,104 0.72% 7,248,649
2010-11-24 2010-11-22 14.215 523,982 +34,442 0.71% 7,448,606
2010-11-22 2010-11-18 14.117 489,540 -9,117 0.66% 6,910,673
2010-11-19 2010-11-17 13.821 498,657 -20,260 0.67% 6,891,695
2010-11-18 2010-11-16 14.512 518,917 +507 0.70% 7,530,284
2010-11-17 2010-11-15 14.709 518,410 +14,182 0.70% 7,625,279
2010-11-16 2010-11-12 14.215 504,228 +16,207 0.68% 7,167,795
2010-11-15 2010-11-11 15.597 488,021 -7,496 0.66% 7,611,876
2010-11-10 2010-11-08 13.228 495,517 -50 0.67% 6,554,801
2010-11-09 2010-11-05 12.932 495,567 +14,181 0.67% 6,408,698
2010-11-08 2010-11-04 13.031 481,386 +10,130 0.65% 6,272,830
2010-11-05 2010-11-03 13.031 471,256 -10,839 0.63% 6,140,828
2010-11-03 2010-11-01 12.932 482,095 +6,078 0.65% 6,234,477
2010-11-02 2010-10-29 13.327 476,017 +4,052 0.64% 6,343,842
2010-11-01 2010-10-28 13.129 471,965 +4,052 0.64% 6,196,658
2010-10-29 2010-10-27 13.426 467,913 -27,351 0.63% 6,282,032
2010-10-28 2010-10-26 13.919 495,264 +22,286 0.67% 6,893,694
2010-10-27 2010-10-25 12.932 472,978 +5,065 0.64% 6,116,576
2010-10-25 2010-10-21 13.129 467,913 -8,002 0.63% 6,143,458
2010-10-19 2010-10-15 13.228 475,915 +810 0.64% 6,295,501
2010-10-18 2010-10-14 13.524 475,105 +1,013 0.64% 6,425,491
2010-10-15 2010-10-13 13.228 474,092 +1,013 0.64% 6,271,386
2010-10-14 2010-10-12 13.129 473,079 +3,849 0.64% 6,211,285
2010-10-13 2010-10-11 13.031 469,230 +8,408 0.63% 6,114,428
2010-10-12 2010-10-08 13.031 460,822 -8,914 0.62% 6,004,865
2010-10-05 2010-09-30 13.327 469,736 -10 0.63% 6,260,136
2010-09-30 2010-09-28 13.821 469,746 +2,026 0.63% 6,492,131
2010-09-22 2010-09-20 14.413 467,720 +4,457 0.63% 6,741,164
2010-09-21 2010-09-17 14.610 463,263 -4,052 0.62% 6,768,391
2010-09-20 2010-09-16 14.610 467,315 +8,104 0.63% 6,827,592
2010-09-17 2010-09-15 14.117 459,211 -23,299 0.62% 6,482,529
2010-09-16 2010-09-14 13.722 482,510 +2,836 0.65% 6,620,903
2010-09-15 2010-09-13 12.735 479,674 +6,483 0.65% 6,108,464
2010-09-14 2010-09-10 13.722 473,191 +13,169 0.64% 6,493,030
2010-09-13 2010-09-09 11.353 460,022 +4,052 0.62% 5,222,429
2010-09-07 2010-09-03 12.142 455,970 -30 0.61% 5,536,528
2010-09-03 2010-09-01 11.353 456,000 +304 0.61% 5,176,769
2010-08-11 2010-08-09 13.426 455,696 -1,013 0.61% 6,118,011
2010-08-09 2010-08-05 14.610 456,709 -4,052 0.62% 6,672,636
2010-08-06 2010-08-04 15.005 460,761 +5,369 0.62% 6,913,778
2010-08-04 2010-08-02 13.821 455,392 -2,229 0.61% 6,293,751
2010-08-03 2010-07-30 13.919 457,621 -2,735 0.62% 6,369,732
2010-07-29 2010-07-27 14.215 460,356 -1,013 0.62% 6,544,138
2010-07-20 2010-07-16 14.117 461,369 +1,013 0.62% 6,512,992
2010-07-09 2010-07-07 14.808 460,356 -2,026 0.62% 6,816,810
2010-07-08 2010-07-06 14.808 462,382 +5,470 0.62% 6,846,810
2010-07-07 2010-07-05 14.215 456,912 +507 0.62% 6,495,180
2010-07-06 2010-07-02 14.610 456,405 +506 0.61% 6,668,194
2010-06-29 2010-06-25 15.597 455,899 -2,026 0.61% 7,110,855
2010-06-28 2010-06-24 15.696 457,925 -1,013 0.62% 7,187,661
2010-06-25 2010-06-23 15.992 458,938 +2,837 0.62% 7,339,478
2010-06-23 2010-06-21 16.683 456,101 +3,545 0.61% 7,609,285
2010-06-22 2010-06-18 16.387 452,556 -4,862 0.61% 7,416,116
2010-06-21 2010-06-17 16.881 457,418 +2,026 0.62% 7,721,568
2010-06-18 2010-06-15 17.473 455,392 +1,013 0.61% 7,957,099
2010-06-15 2010-06-11 17.177 454,379 +3,039 0.61% 7,804,833
2010-06-14 2010-06-10 17.078 451,340 +2,431 0.61% 7,708,077
2010-06-11 2010-06-09 17.078 448,909 -3,647 0.60% 7,666,560
2010-06-10 2010-06-08 16.782 452,556 -5,065 0.61% 7,594,818
2010-06-09 2010-06-07 16.782 457,621 +5,065 0.62% 7,679,819
2010-06-07 2010-06-03 16.585 452,556 -7,192 0.61% 7,505,467
2010-06-04 2010-06-02 15.992 459,748 +6,078 0.62% 7,352,431
2010-06-03 2010-06-01 15.400 453,670 +4,052 0.61% 6,986,518
2010-06-02 2010-05-31 15.795 449,618 -4,052 0.61% 7,101,659
2010-06-01 2010-05-28 15.301 453,670 -12,156 0.61% 6,941,733
2010-05-31 2010-05-27 14.117 465,826 +4,761 0.63% 6,575,910
2010-05-27 2010-05-25 13.129 461,065 -1,013 0.62% 6,053,547
2010-05-25 2010-05-20 12.932 462,078 -20,260 0.62% 5,975,616
2010-05-24 2010-05-19 14.808 482,338 -1,013 0.65% 7,142,313
2010-05-13 2010-05-11 17.276 483,351 -11,143 0.65% 8,350,198
2010-05-12 2010-05-10 17.769 494,494 +6,078 0.67% 8,786,778
2010-05-10 2010-05-06 17.572 488,416 -2,026 0.66% 8,582,346
2010-05-07 2010-05-05 18.460 490,442 +5,065 0.66% 9,053,685
2010-05-06 2010-05-04 19.053 485,377 -8,711 0.65% 9,247,676
2010-05-05 2010-05-03 18.460 494,088 -9,928 0.67% 9,120,991
2010-05-04 2010-04-30 18.954 504,016 -19,246 0.68% 9,553,042
2010-05-03 2010-04-29 18.658 523,262 -6,078 0.71% 9,762,861
2010-04-30 2010-04-28 18.658 529,340 +1,215 0.71% 9,876,263
2010-04-29 2010-04-27 19.250 528,125 -18,943 0.71% 10,166,406
2010-04-28 2010-04-26 20.533 547,068 +7,091 0.74% 11,233,130
2010-04-27 2010-04-23 20.731 539,977 +18,842 0.73% 11,194,139
2010-04-26 2010-04-22 19.941 521,135 +5,065 0.70% 10,391,966
2010-04-23 2010-04-21 20.040 516,070 -12,055 0.70% 10,341,910
2010-04-22 2010-04-20 20.040 528,125 +11,143 0.71% 10,583,490
2010-04-21 2010-04-19 19.349 516,982 -304 0.70% 10,002,939
2010-04-20 2010-04-16 20.237 517,286 -24,312 0.70% 10,468,410
2010-04-19 2010-04-15 20.829 541,598 -13,574 0.73% 11,281,209
2010-04-16 2010-04-14 19.349 555,172 +4,863 0.75% 10,741,866
2010-04-15 2010-04-13 18.460 550,309 -1,013 0.74% 10,158,845
2010-04-14 2010-04-12 18.559 551,322 +1,013 0.74% 10,231,971
2010-04-13 2010-04-09 18.855 550,309 -3,647 0.74% 10,376,147
2010-04-12 2010-04-08 18.756 553,956 +31,605 0.75% 10,390,226
2010-04-09 2010-04-07 18.164 522,351 +6,889 0.70% 9,488,037
2010-04-01 2010-03-30 18.460 515,462 +1,316 0.69% 9,515,561
2010-03-31 2010-03-29 18.559 514,146 -3,444 0.69% 9,542,022
2010-03-30 2010-03-26 18.756 517,590 +14,689 0.70% 9,708,130
2010-03-29 2010-03-25 18.658 502,901 +1,013 0.68% 9,382,972
2010-03-26 2010-03-24 18.756 501,888 -1,621 0.68% 9,413,617
2010-03-24 2010-03-22 20.138 503,509 -6,483 0.68% 10,139,897
2010-03-23 2010-03-19 20.632 509,992 +48,623 0.69% 10,522,181
2010-03-22 2010-03-18 19.349 461,369 -14,688 0.62% 8,926,899
2010-03-19 2010-03-17 19.744 476,057 -13,068 0.64% 9,399,074
2010-03-18 2010-03-16 18.954 489,125 -1,013 0.66% 9,270,800
2010-03-17 2010-03-15 17.967 490,138 +2,026 0.66% 8,806,146
2010-03-15 2010-03-11 17.572 488,112 -5,065 0.66% 8,577,004
2010-03-11 2010-03-09 17.967 493,177 +1,520 0.66% 8,860,747
2010-03-09 2010-03-05 17.671 491,657 +4,052 0.66% 8,687,831
2010-03-08 2010-03-04 17.374 487,605 -2,026 0.66% 8,471,824
2010-03-05 2010-03-03 17.769 489,631 -811 0.66% 8,700,366
2010-03-04 2010-03-02 17.473 490,442 +6,483 0.66% 8,569,531
2010-03-03 2010-03-01 17.868 483,959 +18,234 0.65% 8,647,355
2010-03-02 2010-02-26 17.671 465,725 -16,815 0.63% 8,229,600
2010-03-01 2010-02-25 17.868 482,540 -11,346 0.65% 8,622,000
2010-02-26 2010-02-24 17.078 493,886 +1,520 0.67% 8,434,686
2010-02-25 2010-02-23 16.979 492,366 +3,039 0.66% 8,360,122
2010-02-24 2010-02-22 16.881 489,327 +9,420 0.66% 8,260,216
2010-02-23 2010-02-19 16.585 479,907 -2,127 0.65% 7,959,073
2010-02-18 2010-02-12 17.374 482,034 -10,535 0.65% 8,375,032
2010-02-17 2010-02-11 16.683 492,569 +1,418 0.66% 8,217,693
2010-02-10 2010-02-08 15.894 491,151 -3,647 0.66% 7,806,152
2010-02-08 2010-02-04 17.769 494,798 -1,013 0.67% 8,792,180
2010-02-05 2010-02-03 18.263 495,811 +12,663 0.67% 9,054,907
2010-02-04 2010-02-02 18.065 483,148 -6,179 0.65% 8,728,254
2010-02-03 2010-02-01 17.868 489,327 +506 0.66% 8,743,270
2010-02-02 2010-01-29 18.164 488,821 -4,558 0.66% 8,878,995
2010-02-01 2010-01-28 18.855 493,379 -203 0.66% 9,302,724
2010-01-29 2010-01-27 18.164 493,582 +3,545 0.67% 8,965,474
2010-01-28 2010-01-26 18.954 490,037 -11,142 0.66% 9,288,086
2010-01-27 2010-01-25 19.645 501,179 +1,013 0.68% 9,845,597
2010-01-26 2010-01-22 19.941 500,166 +5,267 0.67% 9,973,823
2010-01-25 2010-01-21 20.731 494,899 +35,151 0.67% 10,259,637
2010-01-22 2010-01-20 20.632 459,748 -18,943 0.62% 9,485,544
2010-01-21 2010-01-19 20.336 478,691 +6,584 0.65% 9,734,611
2010-01-20 2010-01-18 19.744 472,107 +2,330 0.64% 9,321,087
2010-01-19 2010-01-15 20.040 469,777 +5,065 0.63% 9,414,211
2010-01-18 2010-01-14 19.941 464,712 +811 0.63% 9,266,834
2010-01-15 2010-01-13 19.941 463,901 +5,064 0.63% 9,250,662
2010-01-14 2010-01-12 20.533 458,837 +8,104 0.62% 9,421,453
2010-01-13 2010-01-11 21.224 450,733 +53,790 0.61% 9,566,519
2010-01-12 2010-01-08 21.619 396,943 -4,558 0.54% 8,581,602
2010-01-11 2010-01-07 21.027 401,501 -2,229 0.54% 8,442,331
2010-01-08 2010-01-06 21.718 403,730 -810 0.54% 8,768,187
2010-01-07 2010-01-05 21.619 404,540 +46,597 0.55% 8,745,844
2010-01-06 2010-01-04 22.903 357,943 +2,026 0.48% 8,197,813
2010-01-05 2009-12-31 21.224 355,917 +17,727 0.48% 7,554,110
2009-12-30 2009-12-28 19.645 338,190 +405 0.46% 6,643,699
2009-12-29 2009-12-24 19.546 337,785 -5,065 0.46% 6,602,398
2009-12-28 2009-12-22 19.349 342,850 +507 0.46% 6,633,708
2009-12-22 2009-12-18 19.546 342,343 +10,130 0.46% 6,691,489
2009-12-21 2009-12-17 20.237 332,213 +9,218 0.45% 6,723,054
2009-12-18 2009-12-16 21.126 322,995 +104,338 0.44% 6,823,476
2009-12-17 2009-12-15 20.731 218,657 -4,559 0.29% 4,532,928
2009-12-16 2009-12-14 20.829 223,216 -9,117 0.30% 4,649,475
2009-12-15 2009-12-11 20.138 232,333 -7,091 0.31% 4,678,829
2009-12-14 2009-12-10 20.237 239,424 -3,646 0.32% 4,845,266
2009-12-11 2009-12-09 20.632 243,070 +304 0.33% 5,015,033
2009-12-10 2009-12-08 21.027 242,766 +4,355 0.33% 5,104,622
2009-12-09 2009-12-07 20.731 238,411 -31,402 0.32% 4,942,443
2009-12-08 2009-12-04 20.829 269,813 -8,307 0.36% 5,620,066
2009-12-07 2009-12-03 20.237 278,120 -22,589 0.37% 5,628,364
2009-12-04 2009-12-02 21.619 300,709 +80,532 0.41% 6,501,097
2009-12-03 2009-12-01 18.559 220,177 +1,013 0.30% 4,086,259
2009-12-02 2009-11-30 18.756 219,164 +15,702 0.30% 4,110,730
2009-12-01 2009-11-27 18.065 203,462 -11,346 0.27% 3,675,619
2009-11-30 2009-11-26 18.954 214,808 +1,013 0.29% 4,071,438
2009-11-27 2009-11-25 19.546 213,795 +12,764 0.29% 4,178,870
2009-11-26 2009-11-24 19.447 201,031 -24,413 0.27% 3,909,537
2009-11-25 2009-11-23 20.336 225,444 +12,459 0.30% 4,584,606
2009-11-24 2009-11-20 18.164 212,985 -4,355 0.29% 3,868,681
2009-11-23 2009-11-19 20.731 217,340 +2,026 0.29% 4,505,625
2009-11-20 2009-11-18 20.829 215,314 +10,636 0.29% 4,484,880
2009-11-19 2009-11-17 21.619 204,678 -25,223 0.28% 4,424,981
2009-11-17 2009-11-13 21.323 229,901 +36,761 0.31% 4,902,197
2009-11-16 2009-11-12 21.817 193,140 -27,857 0.26% 4,213,671
2009-11-13 2009-11-11 22.113 220,997 +6,078 0.30% 4,886,867
2009-11-12 2009-11-10 22.606 214,919 -10,738 0.29% 4,858,547
2009-11-11 2009-11-09 23.396 225,657 -1,013 0.30% 5,279,506
2009-11-10 2009-11-06 24.581 226,670 +2,836 0.31% 5,571,723
2009-11-09 2009-11-05 21.521 223,834 -9,117 0.30% 4,817,022
2009-11-06 2009-11-04 21.718 232,951 +5,065 0.31% 5,059,218
2009-11-05 2009-11-03 21.323 227,886 +811 0.31% 4,859,231
2009-11-04 2009-11-02 22.606 227,075 +2,026 0.31% 5,133,351
2009-11-03 2009-10-30 23.199 225,049 +11,447 0.30% 5,220,848
2009-11-02 2009-10-29 24.679 213,602 -2,938 0.29% 5,271,588
2009-10-30 2009-10-28 25.173 216,540 -24,109 0.29% 5,450,978
2009-10-29 2009-10-27 22.508 240,649 -1,621 0.32% 5,416,454
2009-10-28 2009-10-23 20.040 242,270 +23,096 0.33% 4,855,029
2009-10-27 2009-10-22 22.705 219,174 -235,823 0.30% 4,976,374
2009-10-23 2009-10-21 15.795 454,997 +1,215 0.61% 7,186,619
2009-10-22 2009-10-20 13.031 453,782 +10,434 0.61% 5,913,129
2009-10-21 2009-10-19 11.846 443,348 +10,738 0.60% 5,251,969
2009-10-20 2009-10-16 10.760 432,610 -54,195 0.58% 4,654,995
2009-10-16 2009-10-14 11.056 486,805 +6,483 0.66% 5,382,316
2009-10-15 2009-10-13 11.155 480,322 -45,078 0.65% 5,358,053
2009-10-14 2009-10-12 11.353 525,400 +4,559 0.71% 5,964,637
2009-10-13 2009-10-09 10.958 520,841 +13,675 0.70% 5,707,215
2009-10-12 2009-10-08 10.069 507,166 -912 0.68% 5,106,771
2009-10-09 2009-10-07 10.069 508,078 -1,013 0.68% 5,115,955
2009-10-08 2009-10-06 10.069 509,091 +7,699 0.69% 5,126,155
2009-10-07 2009-10-05 9.872 501,392 -4,255 0.68% 4,949,639
2009-10-05 2009-09-30 10.168 505,647 -4,963 0.68% 5,141,393
2009-10-02 2009-09-29 10.365 510,610 -32,922 0.69% 5,292,669
2009-09-30 2009-09-28 9.971 543,532 +24,919 0.73% 5,419,293
2009-09-29 2009-09-25 7.897 518,613 +5,572 0.70% 4,095,713
2009-09-28 2009-09-24 7.897 513,041 +40,519 0.69% 4,051,708
2009-09-24 2009-09-22 8.194 472,522 -10,130 0.64% 3,871,651
2009-09-23 2009-09-21 8.194 482,652 +3,850 0.65% 3,954,652
2009-09-22 2009-09-18 8.095 478,802 -3,039 0.65% 3,875,841
2009-09-21 2009-09-17 7.897 481,841 +10,129 0.65% 3,805,308
2009-09-18 2009-09-16 8.194 471,712 +811 0.64% 3,865,015
2009-09-16 2009-09-14 8.391 470,901 +2,026 0.63% 3,951,342
2009-09-15 2009-09-11 8.391 468,875 -1,013 0.63% 3,934,342
2009-09-14 2009-09-10 8.490 469,888 -31,808 0.63% 3,989,229
2009-09-11 2009-09-09 8.588 501,696 -1,013 0.68% 4,308,797
2009-09-09 2009-09-07 8.687 502,709 -6,078 0.68% 4,367,123
2009-09-04 2009-09-02 7.897 508,787 +7,091 0.69% 4,018,113
2009-09-03 2009-09-01 7.897 501,696 +3,545 0.68% 3,962,112
2009-09-02 2009-08-31 7.897 498,151 -3,039 0.67% 3,934,116
2009-08-28 2009-08-26 8.490 501,190 +2,229 0.68% 4,254,975
2009-08-26 2009-08-24 8.885 498,961 +10,130 0.67% 4,433,077
2009-08-24 2009-08-20 8.786 488,831 +2,330 0.66% 4,294,819
2009-08-21 2009-08-19 8.687 486,501 -23,805 0.66% 4,226,322
2009-08-20 2009-08-18 8.885 510,306 -5,065 0.69% 4,533,873
2009-08-14 2009-08-12 9.378 515,371 -2,026 0.69% 4,833,255
2009-08-11 2009-08-07 9.576 517,397 -16,411 0.70% 4,954,408
2009-08-10 2009-08-06 9.378 533,808 +5,977 0.72% 5,006,161
2009-08-06 2009-08-04 9.674 527,831 +30,390 0.71% 5,106,427
2009-08-05 2009-08-03 9.773 497,441 +4,254 0.67% 4,861,529
2009-08-04 2009-07-31 9.773 493,187 +72,631 0.66% 4,819,954
2009-08-03 2009-07-30 9.576 420,556 +42,647 0.57% 4,027,093
2009-07-31 2009-07-29 9.674 377,909 +32,719 0.51% 3,656,027
2009-07-30 2009-07-28 10.168 345,190 +17,930 0.47% 3,509,874
2009-07-29 2009-07-27 9.773 327,260 +3,343 0.44% 3,198,337
2009-07-28 2009-07-24 9.773 323,917 -3,039 0.44% 3,165,666
2009-07-27 2009-07-23 9.872 326,956 +61,691 0.44% 3,227,643
2009-07-24 2009-07-22 9.576 265,265 +40,824 0.36% 2,540,082
2009-07-23 2009-07-21 9.279 224,441 +5,064 0.30% 2,082,697
2009-07-22 2009-07-20 9.378 219,377 -7,698 0.30% 2,057,363
2009-07-21 2009-07-17 9.378 227,075 +2,431 0.31% 2,129,556
2009-07-20 2009-07-16 8.885 224,644 -3,039 0.30% 1,995,876
2009-07-16 2009-07-14 8.885 227,683 -8,104 0.31% 2,022,876
2009-07-14 2009-07-10 8.885 235,787 +2,026 0.32% 2,094,877
2009-07-13 2009-07-09 9.181 233,761 +3,039 0.32% 2,146,106
2009-07-10 2009-07-08 9.378 230,722 +6,078 0.31% 2,163,758
2009-07-09 2009-07-07 8.983 224,644 +4,052 0.30% 2,018,052
2009-07-08 2009-07-06 8.786 220,592 +5,065 0.30% 1,938,099
2009-07-07 2009-07-03 8.786 215,527 +2,026 0.29% 1,893,598
2009-07-06 2009-07-02 8.588 213,501 +405 0.29% 1,833,645
2009-07-03 2009-06-30 9.082 213,096 -12,156 0.29% 1,935,349
2009-07-02 2009-06-29 9.773 225,252 +2,026 0.30% 2,201,405
2009-06-30 2009-06-26 10.069 223,226 -40 0.30% 2,247,714
2009-06-29 2009-06-25 9.872 223,266 -13,169 0.30% 2,204,036
2009-06-26 2009-06-24 9.872 236,435 +13,169 0.32% 2,334,038
2009-06-25 2009-06-23 9.872 223,266 -5,065 0.30% 2,204,036
2009-06-23 2009-06-19 10.267 228,331 -11,143 0.31% 2,344,198
2009-06-22 2009-06-18 10.069 239,474 -12,156 0.32% 2,411,319
2009-06-19 2009-06-17 10.069 251,630 +8,104 0.34% 2,533,721
2009-06-18 2009-06-16 10.464 243,526 +41,532 0.33% 2,548,281
2009-06-16 2009-06-12 12.044 201,994 +13,169 0.27% 2,432,733
2009-06-15 2009-06-11 12.142 188,825 -3,444 0.25% 2,292,771
2009-06-12 2009-06-10 12.241 192,269 -1,013 0.26% 2,353,570
2009-06-11 2009-06-09 11.945 193,282 -4,457 0.26% 2,308,729
2009-06-10 2009-06-08 12.241 197,739 -7,091 0.27% 2,420,528
2009-06-09 2009-06-05 12.241 204,830 -11,143 0.28% 2,507,329
2009-06-08 2009-06-04 12.044 215,973 +28,060 0.29% 2,601,090
2009-06-05 2009-06-03 11.846 187,913 -8,914 0.25% 2,226,046
2009-06-04 2009-06-02 11.649 196,827 -23,198 0.27% 2,292,782
2009-06-03 2009-06-01 11.649 220,025 -30,491 0.30% 2,563,009
2009-06-02 2009-05-29 11.254 250,516 +8,104 0.34% 2,819,269
2009-06-01 2009-05-27 11.353 242,412 +4,153 0.33% 2,751,998
2009-05-29 2009-05-26 11.649 238,259 +3,039 0.32% 2,775,412
2009-05-27 2009-05-25 11.353 235,220 -709 0.32% 2,670,350
2009-05-26 2009-05-22 11.155 235,929 +35,455 0.32% 2,631,818
2009-05-25 2009-05-21 11.254 200,474 +16,208 0.27% 2,256,104
2009-05-22 2009-05-20 11.945 184,266 -23,299 0.25% 2,201,034
2009-05-21 2009-05-19 11.550 207,565 +30,390 0.28% 2,397,376
2009-05-20 2009-05-18 11.155 177,175 +10,129 0.24% 1,976,410
2009-05-19 2009-05-15 11.353 167,046 +19,247 0.23% 1,896,400
2009-05-18 2009-05-14 10.958 147,799 +3,039 0.20% 1,619,536
2009-05-15 2009-05-13 11.353 144,760 -80,026 0.20% 1,643,397
2009-05-14 2009-05-12 11.254 224,786 +16,208 0.30% 2,529,707
2009-05-13 2009-05-11 9.378 208,578 +1,418 0.28% 1,956,087
2009-05-12 2009-05-08 9.872 207,160 -2,026 0.28% 2,045,041
2009-05-11 2009-05-07 9.279 209,186 -8,104 0.28% 1,941,139
2009-05-08 2009-05-06 9.773 217,290 +27,351 0.29% 2,123,592
2009-05-07 2009-05-05 8.687 189,939 +18,234 0.26% 1,650,034
2009-05-06 2009-05-04 8.885 171,705 +22,285 0.23% 1,525,533
2009-05-05 2009-04-30 8.095 149,420 -16,714 0.20% 1,209,536
2009-05-04 2009-04-29 7.897 166,134 +11,649 0.22% 1,312,033
2009-04-30 2009-04-28 7.009 154,485 +1,013 0.21% 1,082,781
2009-04-29 2009-04-27 7.799 153,472 -10,636 0.21% 1,196,885
2009-04-28 2009-04-24 9.181 164,108 -16,005 0.22% 1,506,638
2009-04-27 2009-04-23 8.983 180,113 -1,418 0.24% 1,618,015
2009-04-24 2009-04-22 8.885 181,531 -38,696 0.24% 1,612,833
2009-04-23 2009-04-21 9.971 220,227 +34,441 0.30% 2,195,776
2009-04-22 2009-04-20 8.885 185,786 +10,434 0.25% 1,650,637
2009-04-21 2009-04-17 8.391 175,352 +30,693 0.24% 1,471,383
2009-04-20 2009-04-16 8.885 144,659 -2,127 0.19% 1,285,240
2009-04-17 2009-04-15 9.674 146,786 -12,662 0.20% 1,420,060
2009-04-16 2009-04-14 8.194 159,448 -7,091 0.21% 1,306,451
2009-04-15 2009-04-09 5.429 166,539 -4,964 0.22% 904,221
2009-04-14 2009-04-08 5.429 171,503 -2,026 0.23% 931,173
2009-04-09 2009-04-07 5.627 173,529 +13,068 0.23% 976,434
2009-04-08 2009-04-06 5.429 160,461 +4,052 0.22% 871,221
2009-04-07 2009-04-03 5.528 156,409 -1,216 0.21% 864,661
2009-04-06 2009-04-02 5.627 157,625 -21,273 0.21% 886,944
2009-04-03 2009-04-01 5.824 178,898 -43,963 0.24% 1,041,966
2009-04-02 2009-03-31 5.035 222,861 +3,039 0.30% 1,122,019
2009-04-01 2009-03-30 5.035 219,822 +55,714 0.30% 1,106,719
2009-03-27 2009-03-25 5.035 164,108 +7,091 0.22% 826,221
2009-03-26 2009-03-24 5.133 157,017 -15,195 0.21% 806,021
2009-03-24 2009-03-20 5.528 172,212 -17,828 0.23% 952,023
2009-03-23 2009-03-19 5.133 190,040 -3,039 0.26% 975,539
2009-03-09 2009-03-05 4.837 193,079 -2,026 0.26% 933,958
2009-03-06 2009-03-04 4.936 195,105 +20,259 0.26% 963,018
2009-03-05 2009-03-03 5.232 174,846 -9,116 0.24% 914,803
2009-03-04 2009-03-02 4.541 183,962 +2,025 0.25% 835,376
2009-03-03 2009-02-27 5.035 181,937 +2,026 0.25% 915,983
2009-03-02 2009-02-26 5.035 179,911 +3,039 0.24% 905,783
2009-02-27 2009-02-25 5.133 176,872 -2,026 0.24% 907,943
2009-02-24 2009-02-20 5.232 178,898 +18,234 0.24% 936,004
2009-02-23 2009-02-19 5.627 160,664 -41,532 0.22% 904,044
2009-02-19 2009-02-17 5.528 202,196 +11,143 0.27% 1,117,781
2009-02-18 2009-02-16 6.022 191,053 -28,871 0.26% 1,150,482
2009-02-17 2009-02-13 5.726 219,924 +9,117 0.30% 1,259,206
2009-02-16 2009-02-12 5.331 210,807 -405 0.28% 1,123,763
2009-02-12 2009-02-10 5.429 211,212 +14,385 0.28% 1,146,773
2009-02-11 2009-02-09 5.331 196,827 +19,044 0.27% 1,049,239
2009-02-10 2009-02-06 5.035 177,783 +3,039 0.24% 895,069
2009-02-09 2009-02-05 5.133 174,744 -9,117 0.24% 897,019
2009-02-03 2009-01-30 4.640 183,861 +1,013 0.25% 853,068
2009-01-30 2009-01-23 4.541 182,848 +5,065 0.25% 830,317
2009-01-29 2009-01-22 4.936 177,783 +3,241 0.24% 877,519
2009-01-16 2009-01-14 4.640 174,542 +1,013 0.24% 809,830
2009-01-13 2009-01-09 5.035 173,529 -10,130 0.23% 873,652
2009-01-09 2009-01-07 5.133 183,659 -29,376 0.25% 942,783
2009-01-08 2009-01-06 5.429 213,035 -6,078 0.29% 1,156,671
2009-01-07 2009-01-05 5.726 219,113 +34,644 0.30% 1,254,562
2009-01-06 2009-01-02 4.245 184,469 +14,182 0.25% 783,047
2009-01-05 2008-12-31 3.850 170,287 +6,078 0.23% 655,605
2009-01-02 2008-12-29 4.245 164,209 +2,735 0.22% 697,046
2008-12-23 2008-12-19 4.442 161,474 -2,026 0.22% 717,317
2008-12-22 2008-12-18 4.146 163,500 -126,016 0.22% 677,896
2008-12-12 2008-12-10 4.738 289,516 -7,091 0.39% 1,371,860
2008-12-11 2008-12-09 4.936 296,607 -16,613 0.40% 1,464,022
2008-12-10 2008-12-08 3.455 313,220 +8,206 0.42% 1,082,215
2008-12-09 2008-12-05 3.356 305,014 +607 0.41% 1,023,752
2008-12-08 2008-12-04 3.455 304,407 +3,039 0.41% 1,051,765
2008-12-05 2008-12-03 3.455 301,368 +3,039 0.41% 1,041,265
2008-12-02 2008-11-28 3.159 298,329 +2,026 0.40% 942,414
2008-11-27 2008-11-25 3.060 296,303 -709 0.40% 906,763
2008-11-25 2008-11-21 3.258 297,012 -23,906 0.40% 967,574
2008-11-12 2008-11-10 3.850 320,918 -507 0.43% 1,235,534
2008-11-10 2008-11-06 3.751 321,425 -5,065 0.43% 1,205,756
2008-11-07 2008-11-05 3.949 326,490 -608 0.44% 1,289,217
2008-11-05 2008-11-03 4.245 327,098 -1,924 0.44% 1,388,489
2008-11-04 2008-10-31 3.258 329,022 -1,621 0.44% 1,071,852
2008-11-03 2008-10-30 2.863 330,643 -3,748 0.45% 946,572
2008-10-28 2008-10-24 2.863 334,391 -101 0.45% 957,301
2008-10-27 2008-10-23 2.764 334,492 +2,633 0.45% 924,570
2008-10-22 2008-10-20 3.751 331,859 -1,114 0.45% 1,244,897
2008-10-17 2008-10-15 4.442 332,973 -1,114 0.45% 1,479,169
2008-10-16 2008-10-14 4.936 334,087 -4,052 0.45% 1,649,019
2008-10-15 2008-10-13 4.837 338,139 +1,013 0.46% 1,635,639
2008-10-14 2008-10-10 4.936 337,126 +15,195 0.45% 1,664,019
2008-10-13 2008-10-09 5.331 321,931 -7,091 0.43% 1,716,140
2008-10-10 2008-10-08 5.331 329,022 +4,862 0.44% 1,753,940
2008-10-09 2008-10-06 5.429 324,160 +8,003 0.44% 1,760,023
2008-10-08 2008-10-03 5.429 316,157 +506 0.43% 1,716,570
2008-09-30 2008-09-26 5.232 315,651 -15,802 0.43% 1,651,502
2008-09-29 2008-09-25 5.232 331,453 -517 0.45% 1,734,179
2008-09-26 2008-09-24 5.232 331,970 -6,078 0.45% 1,736,884
2008-09-25 2008-09-23 5.232 338,048 -1,013 0.46% 1,768,684
2008-09-24 2008-09-22 5.528 339,061 -8,205 0.46% 1,874,399
2008-09-23 2008-09-19 5.232 347,266 -507 0.47% 1,816,914
2008-09-22 2008-09-18 4.541 347,773 -10 0.47% 1,579,246
2008-09-19 2008-09-17 4.047 347,783 -4,153 0.47% 1,407,629
2008-09-18 2008-09-16 4.146 351,936 -1,013 0.47% 1,459,181
2008-09-17 2008-09-12 4.837 352,949 +203 0.48% 1,707,278
2008-09-12 2008-09-10 5.627 352,746 +304 0.48% 1,984,875
2008-09-11 2008-09-09 6.417 352,442 +1,772 0.48% 2,261,503
2008-09-10 2008-09-08 6.713 350,670 +1,824 0.47% 2,353,985
2008-09-09 2008-09-05 6.713 348,846 +1,519 0.47% 2,341,741
2008-09-08 2008-09-04 6.910 347,327 +507 0.47% 2,400,119
2008-09-05 2008-09-03 7.108 346,820 -2,026 0.47% 2,465,090
2008-09-03 2008-09-01 7.305 348,846 -4,458 0.47% 2,548,365
2008-09-01 2008-08-28 7.601 353,304 +1,013 0.48% 2,685,563
2008-08-29 2008-08-27 8.194 352,291 +1,317 0.47% 2,886,528
2008-08-21 2008-08-19 6.713 350,974 -1,013 0.47% 2,356,025
2008-08-20 2008-08-18 6.910 351,987 -1,013 0.47% 2,432,320
2008-08-18 2008-08-14 7.404 353,000 -3,039 0.48% 2,613,558
2008-08-11 2008-08-07 8.292 356,039 -101 0.48% 2,952,385
2008-08-05 2008-08-01 8.391 356,140 +6,585 0.48% 2,988,380
2008-08-04 2008-07-31 8.885 349,555 -507 0.47% 3,105,662
2008-07-31 2008-07-29 8.786 350,062 -810 0.47% 3,075,609
2008-07-30 2008-07-28 8.687 350,872 -102 0.47% 3,048,088
2008-07-18 2008-07-16 8.292 350,974 +3,039 0.47% 2,910,384
2008-07-17 2008-07-15 8.194 347,935 +304 0.47% 2,850,837
2008-07-14 2008-07-10 8.885 347,631 -3,039 0.47% 3,088,568
2008-07-08 2008-07-04 8.786 350,670 -1,013 0.47% 3,080,951
2008-07-02 2008-06-27 9.773 351,683 -1,013 0.47% 3,437,025
2008-06-24 2008-06-20 10.267 352,696 -30,389 0.48% 3,621,012
2008-06-20 2008-06-18 12.537 383,085 -203 0.52% 4,802,805
2008-06-19 2008-06-17 12.340 383,288 -1,519 0.52% 4,729,676
2008-06-16 2008-06-12 12.241 384,807 -1,013 0.52% 4,710,432
2008-06-12 2008-06-10 12.833 385,820 -1,115 0.52% 4,951,357
2008-06-10 2008-06-05 13.327 386,935 +1,013 0.52% 5,156,653
2008-06-05 2008-06-03 13.821 385,922 -1,519 0.52% 5,333,640
2008-06-03 2008-05-30 13.623 387,441 +202 0.52% 5,278,139
2008-05-29 2008-05-27 14.709 387,239 -2,026 0.52% 5,695,889
2008-05-27 2008-05-23 14.610 389,265 +2,026 0.52% 5,687,261
2008-05-26 2008-05-22 14.808 387,239 +10,130 0.52% 5,734,116
2008-05-23 2008-05-21 14.808 377,109 +5,065 0.51% 5,584,114
2008-05-22 2008-05-20 15.005 372,044 +2,026 0.50% 5,582,568
2008-05-21 2008-05-19 15.400 370,018 -8,104 0.50% 5,698,277
2008-05-20 2008-05-16 15.894 378,122 +2,026 0.51% 6,009,716
2008-05-16 2008-05-14 16.979 376,096 -2,532 0.51% 6,385,917
2008-05-13 2008-05-08 15.696 378,628 +2,431 0.51% 5,943,003
2008-05-09 2008-05-07 14.906 376,197 +2,026 0.51% 5,607,747
2008-05-08 2008-05-06 16.387 374,171 +23,704 0.50% 6,131,607
2008-05-07 2008-05-05 18.164 350,467 -17,221 0.47% 6,365,919
2008-05-05 2008-04-30 13.426 367,688 +9,117 0.50% 4,936,447
2008-05-02 2008-04-29 13.722 358,571 +15,195 0.48% 4,920,238
2008-04-30 2008-04-28 12.735 343,376 +3,039 0.46% 4,372,761
2008-04-29 2008-04-25 13.327 340,337 +2,026 0.46% 4,535,645
2008-04-28 2008-04-24 13.327 338,311 -6,787 0.46% 4,508,645
2008-04-25 2008-04-23 14.117 345,098 +3,545 0.47% 4,871,633
2008-04-15 2008-04-11 17.078 341,553 +1,013 0.46% 5,833,112
2008-04-14 2008-04-10 17.572 340,540 -1,013 0.46% 5,983,899
2008-04-10 2008-04-08 17.868 341,553 -2,026 0.46% 6,102,851
2008-04-09 2008-04-07 18.362 343,579 +4,052 0.46% 6,308,639
2008-04-08 2008-04-03 18.855 339,527 -203 0.46% 6,401,825
2008-04-07 2008-04-02 18.855 339,730 -12,155 0.46% 6,405,653
2008-04-03 2008-04-01 20.632 351,885 -2,837 0.47% 7,260,109
2008-04-02 2008-03-31 18.164 354,722 -202 0.48% 6,443,207
2008-04-01 2008-03-28 17.177 354,924 +4,558 0.48% 6,096,502
2008-03-31 2008-03-27 16.585 350,366 -2,532 0.47% 5,810,685
2008-03-26 2008-03-20 16.782 352,898 -507 0.48% 5,922,352
2008-03-25 2008-03-19 16.486 353,405 -405 0.48% 5,826,199
2008-03-20 2008-03-18 15.005 353,810 -4,558 0.48% 5,308,964
2008-03-19 2008-03-17 15.894 358,368 +405 0.48% 5,695,754
2008-03-18 2008-03-14 17.374 357,963 +6,078 0.48% 6,219,378
2008-03-12 2008-03-10 19.349 351,885 +1,013 0.47% 6,808,524
2008-03-11 2008-03-07 20.829 350,872 +2,026 0.47% 7,308,484
2008-03-10 2008-03-06 22.212 348,846 -1,013 0.47% 7,748,406
2008-03-07 2008-03-05 21.619 349,859 -1,013 0.47% 7,563,682
2008-03-06 2008-03-04 22.606 350,872 +1,013 0.47% 7,931,956
2008-03-05 2008-03-03 23.791 349,859 +4,052 0.47% 8,323,504
2008-03-04 2008-02-29 25.173 345,807 -6,078 0.47% 8,705,026
2008-03-03 2008-02-28 27.641 351,885 +4,862 0.47% 9,726,462
2008-02-29 2008-02-27 24.186 347,023 +101 0.47% 8,393,063
2008-02-28 2008-02-26 23.594 346,922 +1,216 0.47% 8,185,135
2008-02-27 2008-02-25 23.396 345,706 +10,028 0.47% 8,088,191
2008-02-26 2008-02-22 23.396 335,678 +2,330 0.45% 7,853,574
2008-02-25 2008-02-21 25.173 333,348 +12,156 0.45% 8,391,395
2008-02-22 2008-02-20 28.628 321,192 -20,462 0.43% 9,195,150
2008-02-21 2008-02-19 23.297 341,654 +1,317 0.46% 7,959,662
2008-02-20 2008-02-18 19.645 340,337 +9,117 0.46% 6,685,877
2008-02-12 2008-02-06 18.954 331,220 +5,672 0.45% 6,277,893
2008-02-11 2008-02-04 19.447 325,548 +304 0.44% 6,331,074
2008-02-05 2008-02-01 15.005 325,244 +304 0.44% 4,880,328
2008-02-01 2008-01-30 13.426 324,940 -1,215 0.44% 4,362,528
2008-01-31 2008-01-29 13.426 326,155 +303 0.44% 4,378,840
2008-01-24 2008-01-22 15.400 325,852 -1,519 0.44% 5,018,121
2008-01-18 2008-01-16 18.756 327,371 -405 0.44% 6,140,305
2008-01-16 2008-01-14 22.014 327,776 -2,431 0.44% 7,215,694
2008-01-15 2008-01-11 23.495 330,207 -16 0.45% 7,758,171
2008-01-14 2008-01-10 25.173 330,223 -4,052 0.45% 8,312,729
2008-01-11 2008-01-09 25.667 334,275 -243 0.45% 8,579,725
2008-01-10 2008-01-08 22.606 334,518 +780 0.45% 7,562,251
2008-01-09 2008-01-07 24.482 333,738 -810 0.45% 8,170,591
2008-01-04 2008-01-02 26.160 334,548 +506 0.45% 8,751,861
2008-01-03 2007-12-31 26.654 334,042 -6,483 0.45% 8,903,504
2008-01-02 2007-12-27 26.654 340,525 +507 0.46% 9,076,301
2007-12-28 2007-12-24 26.160 340,018 -8,611 0.46% 8,894,958
2007-12-21 2007-12-19 26.160 348,629 -2,836 0.47% 9,120,224
2007-12-20 2007-12-18 26.160 351,465 +203 0.48% 9,194,415
2007-12-19 2007-12-17 26.654 351,262 +709 0.48% 9,362,483
2007-12-17 2007-12-13 28.628 350,553 +3,039 0.47% 10,035,703
2007-12-13 2007-12-11 31.096 347,514 -1,520 0.47% 10,806,349
2007-12-07 2007-12-05 31.590 349,034 +1,824 0.47% 11,025,895
2007-12-06 2007-12-04 33.564 347,210 -13,271 0.47% 11,653,792
2007-12-05 2007-12-03 30.603 360,481 +12,055 0.49% 11,031,643
2007-12-04 2007-11-30 27.641 348,426 +1,013 0.47% 9,630,852
2007-11-29 2007-11-27 27.147 347,413 -7,091 0.47% 9,431,372
2007-11-28 2007-11-26 28.628 354,504 -19,956 0.48% 10,148,813
2007-11-27 2007-11-23 27.147 374,460 -2,026 0.51% 10,165,629
2007-11-26 2007-11-22 29.615 376,486 +30,896 0.51% 11,149,778
2007-11-23 2007-11-21 31.096 345,590 -20,259 0.47% 10,746,520
2007-11-22 2007-11-20 33.071 365,849 -7,496 0.50% 12,098,814
2007-11-21 2007-11-19 33.071 373,345 -507 0.51% 12,346,711
2007-11-20 2007-11-16 34.058 373,852 +912 0.51% 12,732,536
2007-11-19 2007-11-15 35.045 372,940 +8,509 0.50% 13,069,634
2007-11-16 2007-11-14 34.058 364,431 +6,686 0.49% 12,411,679
2007-11-15 2007-11-13 33.564 357,745 +1,013 0.48% 12,007,390
2007-11-14 2007-11-12 34.058 356,732 -9,016 0.48% 12,149,469
2007-11-13 2007-11-09 33.071 365,748 +6,584 0.50% 12,095,474
2007-11-12 2007-11-08 33.564 359,164 +507 0.49% 12,055,017
2007-11-09 2007-11-07 34.058 358,657 +1,013 0.49% 12,215,030
2007-11-08 2007-11-06 34.551 357,644 -9,320 0.48% 12,357,059
2007-11-07 2007-11-05 33.564 366,964 -4,356 0.50% 12,316,817
2007-11-06 2007-11-02 36.032 371,320 -3,646 0.50% 13,379,421
2007-11-05 2007-11-01 38.006 374,966 +1,215 0.51% 14,251,112
2007-11-02 2007-10-31 39.981 373,751 +2,431 0.51% 14,942,852
2007-11-01 2007-10-30 39.981 371,320 +3,749 0.50% 14,845,659
2007-10-31 2007-10-29 39.487 367,571 +1,215 0.50% 14,514,342
2007-10-30 2007-10-26 41.462 366,356 -2,938 0.50% 15,189,683
2007-10-29 2007-10-25 39.487 369,294 -3,342 0.50% 14,582,378
2007-10-26 2007-10-24 37.019 372,636 +2,026 0.50% 13,794,698
2007-10-25 2007-10-23 38.994 370,610 +6,787 0.50% 14,451,414
2007-10-24 2007-10-22 36.032 363,823 -1,722 0.49% 13,109,289
2007-10-23 2007-10-18 33.071 365,545 -608 0.49% 12,088,761
2007-10-18 2007-10-16 33.564 366,153 +5,774 0.50% 12,289,597
2007-10-17 2007-10-15 36.032 360,379 -14,081 0.49% 12,985,195
2007-10-16 2007-10-12 31.590 374,460 +24,616 0.51% 11,829,095
2007-10-15 2007-10-11 37.513 349,844 +33,935 0.47% 13,123,635
2007-10-12 2007-10-10 39.487 315,909 +1,418 0.43% 12,474,355
2007-10-11 2007-10-09 39.487 314,491 +3,647 0.43% 12,418,363
2007-10-10 2007-10-08 40.474 310,844 +57,234 0.42% 12,581,212
2007-10-09 2007-10-05 48.372 253,610 +9,015 0.34% 12,267,571
2007-10-08 2007-10-04 45.904 244,595 +26,034 0.33% 11,227,851
2007-10-05 2007-10-03 47.385 218,561 +26,743 0.30% 10,356,429
2007-10-04 2007-10-02 50.346 191,818 -1,317 0.26% 9,657,299
2007-10-03 2007-09-28 56.269 193,135 +14,708 0.26% 10,867,558
2007-10-02 2007-09-27 59.231 178,427 +1,176 0.24% 10,568,368
2007-09-28 2007-09-25 58.244 177,251 +5,976 0.24% 10,323,735
2007-09-27 2007-09-24 69.103 171,275 -304 0.23% 11,835,542
2007-09-24 2007-09-20 73.051 171,579 -608 0.23% 12,534,066
2007-09-21 2007-09-19 75.026 172,187 +1,115 0.23% 12,918,440
2007-09-20 2007-09-18 74.038 171,072 -405 0.23% 12,665,908
2007-09-19 2007-09-17 73.051 171,477 +1,620 0.23% 12,526,615
2007-09-18 2007-09-14 69.103 169,857 +1,520 0.23% 11,737,554
2007-09-17 2007-09-13 66.141 168,337 +1,114 0.23% 11,133,982
2007-09-14 2007-09-12 70.090 167,223 -8,306 0.23% 11,720,617
2007-09-13 2007-09-11 59.231 175,529 +810 0.24% 10,396,718
2007-09-12 2007-09-10 61.205 174,719 -1,621 0.24% 10,693,699
2007-09-11 2007-09-07 60.218 176,340 -2,026 0.24% 10,618,833
2007-09-10 2007-09-06 57.256 178,366 +1,418 0.24% 10,212,597
2007-09-07 2007-09-05 58.244 176,948 +2,229 0.24% 10,306,087
2007-09-06 2007-09-04 60.218 174,719 -1,114 0.24% 10,521,220
2007-09-04 2007-08-31 62.192 175,833 +506 0.24% 10,935,460
2007-09-03 2007-08-30 60.218 175,327 -1,924 0.24% 10,557,832
2007-08-31 2007-08-29 60.218 177,251 -3,039 0.24% 10,673,692
2007-08-30 2007-08-28 63.179 180,290 +3,748 0.31% 11,390,630
2007-08-29 2007-08-27 70.090 176,542 -608 0.30% 12,373,784
2007-08-28 2007-08-24 70.090 177,150 +8,205 0.30% 12,416,398
2007-08-27 2007-08-23 71.077 168,945 +3,748 0.29% 12,008,091
2007-08-24 2007-08-22 62.192 165,197 -1,114 0.28% 10,273,983
2007-08-23 2007-08-21 56.269 166,311 -3,343 0.29% 9,358,192
2007-08-22 2007-08-20 55.282 169,654 +405 0.29% 9,378,821
2007-08-21 2007-08-17 52.321 169,249 -4,052 0.29% 8,855,194
2007-08-20 2007-08-16 57.256 173,301 +1,925 0.30% 9,922,593
2007-08-17 2007-08-15 65.154 171,376 +1,519 0.29% 11,165,806
2007-08-16 2007-08-14 61.205 169,857 -5,976 0.29% 10,396,119
2007-08-15 2007-08-13 52.321 175,833 -5,572 0.30% 9,199,673
2007-08-14 2007-08-10 52.321 181,405 +6,686 0.31% 9,491,203
2007-08-13 2007-08-09 62.192 174,719 -1,519 0.30% 10,866,178
2007-08-10 2007-08-08 54.295 176,238 +101 0.30% 9,568,820
2007-08-09 2007-08-07 52.321 176,137 +1,519 0.30% 9,215,578
2007-08-08 2007-08-06 65.154 174,618 -20 0.30% 11,377,034
2007-08-07 2007-08-03 69.103 174,638 +3,343 0.30% 12,067,934
2007-08-06 2007-08-02 70.090 171,295 -2,026 0.29% 12,006,023
2007-08-03 2007-08-01 75.026 173,321 -1,317 0.30% 13,003,519
2007-08-02 2007-07-31 80.949 174,638 -405 0.30% 14,136,722
2007-08-01 2007-07-30 80.949 175,043 -3,140 0.30% 14,169,506
2007-07-31 2007-07-27 78.974 178,183 +2,329 0.31% 14,071,888
2007-07-30 2007-07-26 79.962 175,854 +4,944 0.30% 14,061,556
2007-07-27 2007-07-25 83.910 170,910 +12,358 0.29% 14,341,102
2007-07-26 2007-07-24 86.872 158,552 +10,941 0.27% 13,773,697
2007-07-25 2007-07-23 87.859 147,611 +2,127 0.25% 12,968,951
2007-07-24 2007-07-20 86.872 145,484 +2,026 0.25% 12,638,456
2007-07-23 2007-07-19 88.846 143,458 -7,192 0.25% 12,745,692
2007-07-19 2007-07-17 95.756 150,650 +506 0.26% 14,425,703
2007-07-18 2007-07-16 97.731 150,144 -1,013 0.26% 14,673,689
2007-07-17 2007-07-13 93.782 151,157 -2,532 0.26% 14,175,814
2007-07-16 2007-07-12 96.744 153,689 +405 0.26% 14,868,426
2007-07-13 2007-07-11 98.718 153,284 +4,052 0.26% 15,131,882
2007-07-12 2007-07-10 104.641 149,232 -821 0.26% 15,615,790
2007-07-11 2007-07-09 110.564 150,053 +4,559 0.26% 16,590,475
2007-07-10 2007-07-06 101.679 145,494 -3,242 0.25% 14,793,755
2007-07-09 2007-07-05 96.744 148,736 +405 0.26% 14,389,255
2007-07-06 2007-07-04 96.744 148,331 +203 0.26% 14,350,073
2007-07-05 2007-07-03 95.756 148,128 +4,254 0.25% 14,184,206
2007-07-04 2007-06-29 97.731 143,874 -911 0.25% 14,060,917
2007-07-03 2007-06-28 98.718 144,785 -1,824 0.25% 14,292,878
2007-06-29 2007-06-27 89.833 146,609 +406 0.25% 13,170,375
2007-06-28 2007-06-26 94.769 146,203 -304 0.25% 13,855,546
2007-06-27 2007-06-25 95.756 146,507 -6,382 0.25% 14,028,984
2007-06-26 2007-06-22 97.731 152,889 0.26% 14,941,960

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top