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: MORGAN STANLEY HONG KONG SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2025-10-14 2025-10-10 1.100 24,500 +0 0.00% 26,950
2025-10-13 2025-10-09 1.160 24,500 +0 0.00% 28,420
2025-10-10 2025-10-08 1.150 24,500 -5,000 0.00% 28,175
2025-09-26 2025-09-24 1.180 29,500 -30,000 0.00% 34,810
2025-09-10 2025-09-08 1.160 59,500 -5,000 0.00% 69,020
2025-09-04 2025-09-02 1.080 64,500 -5,000 0.00% 69,660
2025-08-29 2025-08-27 0.990 69,500 +15,000 0.00% 68,805
2025-08-28 2025-08-26 0.980 54,500 +5,000 0.00% 53,410
2025-08-26 2025-08-22 0.970 49,500 +15,000 0.00% 48,015
2025-08-07 2025-08-05 1.010 34,500 -1,000 0.00% 34,845
2025-08-06 2025-08-04 1.010 35,500 -25,000 0.00% 35,855
2025-07-30 2025-07-28 1.060 60,500 -5,000 0.00% 64,130
2025-07-28 2025-07-24 1.070 65,500 -10,000 0.00% 70,085
2025-07-25 2025-07-23 1.050 75,500 -5,000 0.00% 79,275
2025-07-24 2025-07-22 1.100 80,500 -5,000 0.00% 88,550
2025-07-23 2025-07-21 1.060 85,500 -30,000 0.00% 90,630
2025-07-22 2025-07-18 1.090 115,500 -59,500 0.01% 125,895
2025-07-21 2025-07-17 1.040 175,000 -5,000 0.01% 182,000
2025-07-18 2025-07-16 1.030 180,000 +15,000 0.01% 185,400
2025-07-17 2025-07-15 1.020 165,000 -27,500 0.01% 168,300
2025-07-16 2025-07-14 1.030 192,500 +5,000 0.01% 198,275
2025-07-15 2025-07-11 1.010 187,500 -16,000 0.01% 189,375
2025-07-14 2025-07-10 1.020 203,500 +177,500 0.01% 207,570
2025-07-07 2025-07-03 1.040 26,000 +26,000 0.00% 27,040
2024-11-07 2024-11-05 1.060 0 -500
2024-10-30 2024-10-28 1.140 500 +500 0.00% 570
2024-08-27 2024-08-23 1.120 0 -20,500
2024-08-26 2024-08-22 1.180 20,500 -1,000 0.00% 24,190
2024-08-22 2024-08-20 1.220 21,500 -1,000 0.00% 26,230
2024-08-21 2024-08-19 1.240 22,500 -500 0.00% 27,900
2024-08-20 2024-08-16 1.220 23,000 -9,000 0.00% 28,060
2024-08-09 2024-08-07 1.180 32,000 -28,000 0.00% 37,760
2024-08-01 2024-07-30 1.100 60,000 +1,000 0.00% 66,000
2024-07-30 2024-07-26 1.060 59,000 -2,000 0.00% 62,540
2024-07-29 2024-07-25 1.040 61,000 +1,000 0.00% 63,440
2024-07-24 2024-07-22 1.040 60,000 +12,000 0.00% 62,400
2024-07-23 2024-07-19 1.120 48,000 +500 0.00% 53,760
2024-07-17 2024-07-15 1.100 47,500 +21,500 0.00% 52,250
2024-07-16 2024-07-12 1.080 26,000 +26,000 0.00% 28,080
2024-06-27 2024-06-25 1.280 0 -500
2024-06-25 2024-06-21 1.380 500 +500 0.00% 690
2024-06-03 2024-05-30 1.340 0 -1,500
2024-05-31 2024-05-29 1.380 1,500 +1,500 0.00% 2,070
2024-05-29 2024-05-27 1.300 0 -500
2024-05-28 2024-05-24 1.320 500 -3,000 0.00% 660
2024-05-27 2024-05-23 1.320 3,500 -11,000 0.00% 4,620
2024-05-24 2024-05-22 1.280 14,500 +14,500 0.00% 18,560
2024-05-02 2024-04-29 1.500 0 -1,000
2024-04-26 2024-04-24 1.400 1,000 +500 0.00% 1,400
2024-04-24 2024-04-22 1.400 500 +500 0.00% 700
2024-02-15 2024-02-09 1.080 0 -11,000
2024-02-14 2024-02-07 1.100 11,000 -12,000 0.00% 12,100
2024-02-08 2024-02-06 1.100 23,000 -13,500 0.00% 25,300
2024-02-01 2024-01-30 1.420 36,500 +8,500 0.00% 51,830
2024-01-31 2024-01-29 1.440 28,000 +12,500 0.00% 40,320
2024-01-30 2024-01-26 1.240 15,500 +15,500 0.00% 19,220
2023-12-21 2023-12-19 0.920 0 -24,000
2023-12-20 2023-12-18 1.060 24,000 -99,000 0.00% 25,440
2023-12-13 2023-12-11 0.960 123,000 +123,000 0.01% 118,080
2023-07-24 2023-07-20 0.660 0 -5,500
2023-07-13 2023-07-11 0.680 5,500 -7,500 0.00% 3,740
2023-07-12 2023-07-10 0.760 13,000 -6,000 0.00% 9,880
2023-07-11 2023-07-07 0.740 19,000 -5,000 0.00% 14,060
2023-07-10 2023-07-06 0.740 24,000 -500 0.00% 17,760
2023-07-07 2023-07-05 0.880 24,500 -5,500 0.00% 21,560
2023-07-06 2023-07-04 0.880 30,000 -6,000 0.00% 26,400
2023-07-05 2023-07-03 0.820 36,000 -6,000 0.00% 29,520
2023-07-04 2023-06-30 0.900 42,000 -6,000 0.00% 37,800
2023-07-03 2023-06-29 0.920 48,000 -6,000 0.00% 44,160
2023-06-30 2023-06-28 0.920 54,000 -5,500 0.00% 49,680
2023-06-29 2023-06-27 1.040 59,500 -6,000 0.00% 61,880
2023-06-28 2023-06-26 1.000 65,500 -6,500 0.00% 65,500
2023-06-27 2023-06-23 1.000 72,000 -6,500 0.00% 72,000
2023-06-26 2023-06-21 1.060 78,500 -7,000 0.00% 83,210
2023-06-23 2023-06-20 1.080 85,500 -7,500 0.00% 92,340
2023-06-21 2023-06-19 1.160 93,000 -7,500 0.01% 107,880
2023-06-02 2023-05-31 1.040 100,500 -8,500 0.01% 104,520
2021-07-02 2021-06-29 1.900 109,000 +500 0.01% 207,100
2021-06-25 2021-06-23 1.900 108,500 +500 0.01% 206,150
2021-06-07 2021-06-03 2.000 108,000 +500 0.01% 216,000
2021-06-03 2021-06-01 2.000 107,500 +500 0.01% 215,000
2021-06-02 2021-05-31 1.940 107,000 +500 0.01% 207,580
2021-05-27 2021-05-25 1.980 106,500 +1,000 0.01% 210,870
2021-05-26 2021-05-24 1.960 105,500 +500 0.01% 206,780
2021-05-25 2021-05-21 1.980 105,000 +500 0.01% 207,900
2021-05-18 2021-05-14 2.000 104,500 +500 0.01% 209,000
2021-05-14 2021-05-12 2.000 104,000 +500 0.01% 208,000
2021-05-11 2021-05-07 1.960 103,500 +500 0.01% 202,860
2021-05-10 2021-05-06 1.960 103,000 +500 0.01% 201,880
2021-05-04 2021-04-30 2.040 102,500 +500 0.01% 209,100
2021-04-08 2021-04-01 2.040 102,000 +500 0.01% 208,080
2021-01-25 2021-01-21 1.560 101,500 -500 0.01% 158,340
2021-01-22 2021-01-20 1.500 102,000 -500 0.01% 153,000
2021-01-15 2021-01-13 1.480 102,500 -1,000 0.01% 151,700
2021-01-13 2021-01-11 1.420 103,500 -500 0.01% 146,970
2021-01-12 2021-01-08 1.400 104,000 -1,500 0.01% 145,600
2021-01-08 2021-01-06 1.440 105,500 -500 0.01% 151,920
2021-01-07 2021-01-05 1.480 106,000 -1,500 0.01% 156,880
2020-12-07 2020-12-03 1.760 107,500 -500 0.01% 189,200
2020-12-01 2020-11-27 1.720 108,000 -500 0.01% 185,760
2020-11-25 2020-11-23 1.700 108,500 +500 0.01% 184,450
2020-11-23 2020-11-19 1.780 108,000 +119 0.01% 192,240
2020-11-20 2020-11-18 1.720 107,881 -500 0.01% 185,555
2020-11-16 2020-11-12 1.740 108,381 -500 0.01% 188,583
2020-11-12 2020-11-10 1.720 108,881 -5,500 0.01% 187,275
2020-11-11 2020-11-09 1.760 114,381 -13,500 0.01% 201,311
2020-10-29 2020-10-27 1.740 127,881 -18,830 0.01% 222,513
2020-10-23 2020-10-21 1.800 146,711 -18,186 0.01% 264,080
2020-10-20 2020-10-16 1.840 164,897 +500 0.01% 303,410
2020-10-16 2020-10-14 1.840 164,397 +1,000 0.01% 302,490
2020-10-09 2020-10-07 1.840 163,397 -1,000 0.01% 300,650
2020-10-08 2020-10-06 1.880 164,397 -3,000 0.01% 309,066
2020-10-07 2020-10-05 1.880 167,397 -10,000 0.01% 314,706
2020-09-25 2020-09-23 1.900 177,397 -1,000 0.01% 337,054
2020-09-23 2020-09-21 1.880 178,397 -1,000 0.01% 335,386
2020-09-22 2020-09-18 1.780 179,397 -500 0.01% 319,327
2020-09-17 2020-09-15 2.000 179,897 +1,000 0.01% 359,794
2020-09-11 2020-09-09 2.020 178,897 +1,000 0.01% 361,372
2020-09-10 2020-09-08 2.000 177,897 -1,000 0.01% 355,794
2020-09-09 2020-09-07 2.060 178,897 -500 0.01% 368,528
2020-09-08 2020-09-04 2.020 179,397 -500 0.01% 362,382
2020-09-07 2020-09-03 2.000 179,897 -500 0.01% 359,794
2020-08-27 2020-08-25 2.300 180,397 -500 0.01% 414,913
2020-08-24 2020-08-20 2.200 180,897 -500 0.01% 397,973
2020-08-21 2020-08-19 2.180 181,397 -1,000 0.01% 395,445
2020-08-20 2020-08-18 2.160 182,397 +3,500 0.01% 393,978
2020-08-19 2020-08-17 2.200 178,897 +1,000 0.01% 393,573
2020-08-17 2020-08-13 1.960 177,897 -1,500 0.01% 348,678
2020-08-14 2020-08-12 1.980 179,397 -5,500 0.01% 355,206
2020-08-13 2020-08-11 1.980 184,897 -2,000 0.01% 366,096
2020-08-12 2020-08-10 1.980 186,897 -500 0.01% 370,056
2020-08-11 2020-08-07 1.940 187,397 -500 0.01% 363,550
2020-08-10 2020-08-06 1.940 187,897 -1,000 0.01% 364,520
2020-08-06 2020-08-04 1.980 188,897 -1,000 0.01% 374,016
2020-07-29 2020-07-27 2.060 189,897 -500 0.01% 391,188
2020-07-28 2020-07-24 2.000 190,397 -500 0.01% 380,794
2020-07-24 2020-07-22 1.980 190,897 -1,000 0.01% 377,976
2020-07-22 2020-07-20 1.820 191,897 -500 0.01% 349,253
2020-07-21 2020-07-17 1.780 192,397 -6,000 0.01% 342,467
2020-07-20 2020-07-16 1.740 198,397 -1,000 0.01% 345,211
2020-07-17 2020-07-15 1.800 199,397 -6,500 0.01% 358,915
2020-07-16 2020-07-14 1.800 205,897 -1,500 0.01% 370,615
2020-07-15 2020-07-13 1.840 207,397 -12,500 0.01% 381,610
2020-07-14 2020-07-10 1.760 219,897 -3,000 0.01% 387,019
2020-07-13 2020-07-09 1.780 222,897 -2,000 0.01% 396,757
2020-07-10 2020-07-08 1.780 224,897 -500 0.01% 400,317
2020-07-09 2020-07-07 1.800 225,397 -3,000 0.01% 405,715
2020-07-08 2020-07-06 1.780 228,397 -4,000 0.01% 406,547
2020-07-06 2020-07-02 1.800 232,397 -3,000 0.01% 418,315
2020-07-03 2020-06-30 1.820 235,397 -10,500 0.01% 428,423
2020-07-02 2020-06-29 1.840 245,897 -8,500 0.01% 452,450
2020-06-30 2020-06-26 1.880 254,397 -4,500 0.01% 478,266
2020-06-29 2020-06-24 1.800 258,897 -8,000 0.01% 466,015
2020-06-26 2020-06-23 1.820 266,897 -11,000 0.02% 485,753
2020-06-24 2020-06-22 1.800 277,897 -3,000 0.02% 500,215
2020-06-23 2020-06-19 1.820 280,897 -3,500 0.02% 511,233
2020-06-22 2020-06-18 1.820 284,397 -8,000 0.02% 517,603
2020-06-19 2020-06-17 1.800 292,397 -6,000 0.02% 526,315
2020-06-18 2020-06-16 1.820 298,397 -8,000 0.02% 543,083
2020-06-17 2020-06-15 1.840 306,397 +7,500 0.02% 563,770
2020-06-15 2020-06-11 1.860 298,897 -1,500 0.02% 555,948
2020-06-12 2020-06-10 1.880 300,397 +2,000 0.02% 564,746
2020-06-09 2020-06-05 1.900 298,397 +6,500 0.02% 566,954
2020-06-03 2020-06-01 1.960 291,897 +500 0.02% 572,118
2020-05-22 2020-05-20 2.120 291,397 +12,500 0.02% 617,762
2020-05-21 2020-05-19 2.180 278,897 +6,500 0.02% 607,995
2020-05-20 2020-05-18 2.400 272,397 +7,500 0.02% 653,753
2020-05-18 2020-05-14 2.260 264,897 -19,500 0.02% 598,667
2020-05-13 2020-05-11 2.080 284,397 +1,000 0.02% 591,546
2020-05-08 2020-05-06 2.000 283,397 -20,000 0.02% 566,794
2020-05-05 2020-04-29 1.980 303,397 +13,000 0.02% 600,726
2020-05-04 2020-04-28 1.980 290,397 +13,500 0.02% 574,986
2020-04-27 2020-04-23 1.920 276,897 +8,000 0.02% 531,642
2020-04-24 2020-04-22 1.940 268,897 -8,500 0.02% 521,660
2020-04-23 2020-04-21 1.940 277,397 +7,500 0.02% 538,150
2020-04-22 2020-04-20 1.960 269,897 +8,500 0.02% 528,998
2020-04-21 2020-04-17 1.960 261,397 +7,500 0.02% 512,338
2020-04-20 2020-04-16 1.960 253,897 +6,500 0.01% 497,638
2020-04-17 2020-04-15 1.960 247,397 +5,000 0.01% 484,898
2020-04-16 2020-04-14 1.980 242,397 +5,000 0.01% 479,946
2020-04-15 2020-04-09 2.000 237,397 +4,500 0.01% 474,794
2020-04-14 2020-04-08 1.840 232,897 +4,757 0.01% 428,530
2020-04-09 2020-04-07 1.760 228,140 +2,000 0.01% 401,526
2020-04-08 2020-04-06 1.720 226,140 +2,000 0.01% 388,961
2020-04-07 2020-04-03 1.720 224,140 +3,000 0.01% 385,521
2020-04-03 2020-04-01 1.540 221,140 +1,500 0.01% 340,556
2020-03-27 2020-03-25 1.480 219,640 -1,178 0.01% 325,067
2020-03-26 2020-03-24 1.500 220,818 +30,186 0.01% 331,227
2020-03-18 2020-03-16 1.760 190,632 +1,000 0.01% 335,512
2020-03-17 2020-03-13 1.740 189,632 -4,103 0.01% 329,960
2020-03-12 2020-03-10 1.820 193,735 +1,000 0.01% 352,598
2020-03-11 2020-03-09 1.780 192,735 +1,500 0.01% 343,068
2020-03-10 2020-03-06 1.840 191,235 +1,500 0.01% 351,872
2020-03-04 2020-03-02 1.860 189,735 -6,500 0.01% 352,907
2020-03-03 2020-02-28 1.880 196,235 -500 0.01% 368,922
2020-02-21 2020-02-19 2.040 196,735 +5,000 0.01% 401,339
2020-02-20 2020-02-18 2.040 191,735 +4,000 0.01% 391,139
2020-02-07 2020-02-05 2.020 187,735 +9,000 0.01% 379,225
2020-02-06 2020-02-04 2.040 178,735 +6,500 0.01% 364,619
2020-02-04 2020-01-31 2.000 172,235 +12,000 0.01% 344,470
2020-02-03 2020-01-30 2.000 160,235 +13,000 0.01% 320,470
2020-01-31 2020-01-29 2.000 147,235 +15,000 0.01% 294,470
2020-01-30 2020-01-24 2.060 132,235 +18,000 0.01% 272,404
2020-01-29 2020-01-22 2.020 114,235 +12,500 0.01% 230,755
2020-01-23 2020-01-21 1.840 101,735 +19,000 0.01% 187,192
2020-01-22 2020-01-20 1.840 82,735 +17,500 0.00% 152,232
2020-01-21 2020-01-17 1.880 65,235 +18,000 0.00% 122,642
2020-01-20 2020-01-16 1.920 47,235 -10,044 0.00% 90,691
2020-01-17 2020-01-15 1.940 57,279 +17,000 0.00% 111,121
2020-01-16 2020-01-14 1.900 40,279 +30,000 0.00% 76,530
2020-01-15 2020-01-13 2.100 10,279 +9,000 0.00% 21,586
2020-01-03 2019-12-31 2.000 1,279 -500 0.00% 2,558
2020-01-02 2019-12-27 1.820 1,779 -40,500 0.00% 3,238
2019-12-23 2019-12-19 1.860 42,279 +2,420 0.00% 78,639
2019-12-20 2019-12-18 1.860 39,859 +18,500 0.00% 74,138
2019-12-19 2019-12-17 1.860 21,359 -1,000 0.00% 39,728
2019-12-12 2019-12-10 1.840 22,359 +7,500 0.00% 41,141
2019-12-11 2019-12-09 1.860 14,859 -153,641 0.00% 27,638
2019-12-05 2019-12-03 1.840 168,500 -500 0.01% 310,040
2019-12-04 2019-12-02 1.840 169,000 -500 0.01% 310,960
2019-11-26 2019-11-22 1.840 169,500 -500 0.01% 311,880
2019-11-25 2019-11-21 1.840 170,000 -500 0.01% 312,800
2019-11-22 2019-11-20 1.920 170,500 +157,000 0.01% 327,360
2019-11-20 2019-11-18 1.840 13,500 +13,500 0.00% 24,840
2019-11-18 2019-11-14 1.840 0 -233,859
2019-11-15 2019-11-13 1.860 233,859 -1,000 0.01% 434,978
2019-11-14 2019-11-12 1.840 234,859 +1,500 0.01% 432,141
2019-11-01 2019-10-30 2.280 233,359 +230,000 0.01% 532,059
2019-09-30 2019-09-26 1.960 3,359 -37,362 0.00% 6,584
2019-09-26 2019-09-24 2.000 40,721 -2,000 0.00% 81,442
2019-09-25 2019-09-23 2.320 42,721 +1,000 0.00% 99,113
2019-09-23 2019-09-19 2.320 41,721 -1,000 0.00% 96,793
2019-09-04 2019-09-02 2.160 42,721 +40,721 0.00% 92,277
2019-07-26 2019-07-24 2.780 2,000 -1,141 0.00% 5,560
2019-06-17 2019-06-13 2.000 3,141 +500 0.00% 6,282
2019-05-23 2019-05-21 2.320 2,641 -500 0.00% 6,127
2019-05-20 2019-05-16 2.460 3,141 -500 0.00% 7,727
2019-05-17 2019-05-15 2.500 3,641 -1,000 0.00% 9,102
2019-05-16 2019-05-14 2.560 4,641 -500 0.00% 11,881
2019-05-10 2019-05-08 2.680 5,141 -1,500 0.00% 13,778
2019-05-09 2019-05-07 2.740 6,641 +3,820 0.00% 18,196
2019-04-18 2019-04-16 3.320 2,821 -1,000 0.00% 9,366
2019-04-17 2019-04-15 3.320 3,821 -11,500 0.00% 12,686
2019-04-15 2019-04-11 3.400 15,321 -1,000 0.00% 52,091
2019-04-12 2019-04-10 3.460 16,321 -1,000 0.00% 56,471
2019-04-11 2019-04-09 3.460 17,321 -500 0.00% 59,931
2019-04-10 2019-04-08 3.540 17,821 -500 0.00% 63,086
2019-03-29 2019-03-27 3.500 18,321 -500 0.00% 64,124
2019-03-28 2019-03-26 3.560 18,821 -500 0.00% 67,003
2019-03-25 2019-03-21 3.640 19,321 -500 0.00% 70,328
2019-03-22 2019-03-20 3.780 19,821 -1,500 0.00% 74,923
2019-03-21 2019-03-19 3.780 21,321 +2,000 0.00% 80,593
2019-03-20 2019-03-18 3.760 19,321 +10,000 0.00% 72,647
2019-03-19 2019-03-15 3.740 9,321 +7,000 0.00% 34,861
2019-03-13 2019-03-11 3.800 2,321 -500 0.00% 8,820
2019-03-12 2019-03-08 3.800 2,821 +500 0.00% 10,720
2019-03-11 2019-03-07 3.820 2,321 -1,500 0.00% 8,866
2019-03-08 2019-03-06 3.800 3,821 -17,500 0.00% 14,520
2019-03-07 2019-03-05 3.900 21,321 +4,500 0.00% 83,152
2019-03-06 2019-03-04 3.940 16,821 -1,179 0.00% 66,275
2019-03-05 2019-03-01 3.980 18,000 +6,000 0.00% 71,640
2019-03-01 2019-02-27 4.040 12,000 +10,000 0.00% 48,480
2019-02-19 2019-02-15 4.260 2,000 -25,500 0.00% 8,520
2019-02-13 2019-02-11 4.300 27,500 -9,500 0.00% 118,250
2019-02-12 2019-02-08 4.300 37,000 -8,000 0.00% 159,100
2019-02-11 2019-02-04 4.260 45,000 +41,000 0.00% 191,700
2019-02-08 2019-01-31 3.860 4,000 +1,500 0.00% 15,440
2019-01-31 2019-01-29 3.880 2,500 -1,000 0.00% 9,700
2019-01-30 2019-01-28 3.880 3,500 -2,000 0.00% 13,580
2019-01-29 2019-01-25 3.880 5,500 -1,000 0.00% 21,340
2019-01-24 2019-01-22 3.820 6,500 -6,500 0.00% 24,830
2019-01-23 2019-01-21 3.900 13,000 -12,500 0.00% 50,700
2019-01-21 2019-01-17 3.940 25,500 +19,500 0.00% 100,470
2019-01-18 2019-01-16 3.860 6,000 +2,500 0.00% 23,160
2019-01-17 2019-01-15 3.840 3,500 -41,000 0.00% 13,440
2019-01-16 2019-01-14 3.800 44,500 -23,000 0.00% 169,100
2019-01-15 2019-01-11 3.880 67,500 -9,000 0.00% 261,900
2019-01-14 2019-01-10 3.880 76,500 -18,500 0.01% 296,820
2019-01-11 2019-01-09 3.900 95,000 -6,500 0.01% 370,500
2019-01-10 2019-01-08 3.800 101,500 +96,500 0.01% 385,700
2019-01-09 2019-01-07 3.820 5,000 -5,000 0.00% 19,100
2019-01-08 2019-01-04 3.880 10,000 -6,500 0.00% 38,800
2019-01-07 2019-01-03 4.080 16,500 -500 0.00% 67,320
2019-01-04 2019-01-02 4.080 17,000 -5,000 0.00% 69,360
2019-01-03 2018-12-31 4.140 22,000 +20,000 0.00% 91,080
2018-12-28 2018-12-24 3.980 2,000 -8,005 0.00% 7,960
2018-12-27 2018-12-20 4.160 10,005 +1,500 0.00% 41,621
2018-12-21 2018-12-19 4.200 8,505 -4,500 0.00% 35,721
2018-12-20 2018-12-18 4.300 13,005 -25,995 0.00% 55,922
2018-12-19 2018-12-17 4.400 39,000 -3,500 0.00% 171,600
2018-12-18 2018-12-14 4.460 42,500 -3,000 0.00% 189,550
2018-12-17 2018-12-13 4.600 45,500 +36,500 0.00% 209,300
2018-12-14 2018-12-12 4.660 9,000 +7,000 0.00% 41,940
2018-12-06 2018-12-04 4.740 2,000 -124,500 0.00% 9,480
2018-12-05 2018-12-03 4.740 126,500 +122,500 0.01% 599,610
2018-12-04 2018-11-30 4.660 4,000 -500 0.00% 18,640
2018-11-30 2018-11-28 4.900 4,500 -3,500 0.00% 22,050
2018-11-27 2018-11-23 4.820 8,000 +2,000 0.00% 38,560
2018-11-22 2018-11-20 4.600 6,000 -2,000 0.00% 27,600
2018-11-16 2018-11-14 4.940 8,000 +6,000 0.00% 39,520
2018-11-15 2018-11-13 4.920 2,000 -9,000 0.00% 9,840
2018-11-14 2018-11-12 4.960 11,000 -3,000 0.00% 54,560
2018-11-13 2018-11-09 4.960 14,000 +4,500 0.00% 69,440
2018-11-06 2018-11-02 4.860 9,500 -4,500 0.00% 46,170
2018-11-01 2018-10-30 4.960 14,000 -3,500 0.00% 69,440
2018-10-31 2018-10-29 5.000 17,500 +3,500 0.00% 87,500
2018-10-30 2018-10-26 4.920 14,000 +3,000 0.00% 68,880
2018-10-29 2018-10-25 4.980 11,000 -8,500 0.00% 54,780
2018-10-26 2018-10-24 5.300 19,500 +3,000 0.00% 103,350
2018-10-25 2018-10-23 5.400 16,500 -1,500 0.00% 89,100
2018-10-24 2018-10-22 5.400 18,000 +16,000 0.00% 97,200
2018-10-23 2018-10-19 5.200 2,000 -45,000 0.00% 10,400
2018-10-22 2018-10-18 5.500 47,000 -43,500 0.00% 258,500
2018-10-19 2018-10-16 5.400 90,500 -40,000 0.01% 488,700
2018-10-18 2018-10-15 5.400 130,500 +123,500 0.01% 704,700
2018-10-16 2018-10-12 5.600 7,000 +500 0.00% 39,200
2018-10-15 2018-10-11 5.500 6,500 -5,000 0.00% 35,750
2018-10-12 2018-10-10 5.500 11,500 -4,000 0.00% 63,250
2018-10-11 2018-10-09 5.700 15,500 +2,000 0.00% 88,350
2018-10-10 2018-10-08 5.800 13,500 +3,500 0.00% 78,300
2018-10-09 2018-10-05 6.000 10,000 -9,000 0.00% 60,000
2018-10-08 2018-10-04 6.000 19,000 -8,000 0.00% 114,000
2018-10-05 2018-10-03 5.900 27,000 +4,500 0.00% 159,300
2018-10-04 2018-10-02 5.700 22,500 +20,500 0.00% 128,250
2018-09-28 2018-09-26 6.500 2,000 -1,566 0.00% 13,000
2018-09-26 2018-09-21 6.400 3,566 -198,000 0.00% 22,822
2018-09-24 2018-09-20 6.600 201,566 +50,071 0.01% 1,330,336
2018-09-21 2018-09-19 6.700 151,495 +144,995 0.01% 1,015,016
2018-09-19 2018-09-17 6.600 6,500 -44,500 0.00% 42,900
2018-09-18 2018-09-14 6.700 51,000 +1,500 0.00% 341,700
2018-09-17 2018-09-13 6.800 49,500 +1,000 0.00% 336,600
2018-09-14 2018-09-12 6.800 48,500 +41,500 0.00% 329,800
2018-09-13 2018-09-11 7.200 7,000 -1,000 0.00% 50,400
2018-09-12 2018-09-10 6.000 8,000 +3,000 0.00% 48,000
2018-09-11 2018-09-07 8.000 5,000 +3,000 0.00% 40,000
2018-09-10 2018-09-06 8.000 2,000 -5,500 0.00% 16,000
2018-09-07 2018-09-05 8.000 7,500 +5,500 0.00% 60,000
2018-09-04 2018-08-31 8.000 2,000 -91,845 0.00% 16,000
2018-09-03 2018-08-30 8.400 93,845 +40,555 0.01% 788,298
2018-08-31 2018-08-29 8.800 53,290 +23,000 0.00% 468,952
2018-08-30 2018-08-28 8.600 30,290 +19,000 0.00% 260,494
2018-08-28 2018-08-24 8.000 11,290 -35,210 0.00% 90,320
2018-08-27 2018-08-23 8.400 46,500 -114,500 0.00% 390,600
2018-08-23 2018-08-21 8.900 161,000 +78,000 0.01% 1,432,900
2018-08-22 2018-08-20 7.900 83,000 +15,500 0.01% 655,700
2018-08-21 2018-08-17 7.800 67,500 +4,000 0.00% 526,500
2018-08-20 2018-08-16 7.900 63,500 +47,000 0.00% 501,650
2018-08-17 2018-08-15 7.700 16,500 -6,500 0.00% 127,050
2018-08-16 2018-08-14 8.100 23,000 -224,982 0.00% 186,300
2018-08-15 2018-08-13 8.400 247,982 +49,000 0.02% 2,083,049
2018-08-14 2018-08-10 8.000 198,982 +194,950 0.01% 1,591,856
2018-08-13 2018-08-09 6.900 4,032 +2,000 0.00% 27,821
2018-08-10 2018-08-08 6.600 2,032 -150 0.00% 13,411
2018-08-09 2018-08-07 6.500 2,182 -2,500 0.00% 14,183
2018-08-08 2018-08-06 6.100 4,682 -91,691 0.00% 28,560
2018-08-07 2018-08-03 6.000 96,373 +78,318 0.01% 578,238
2018-08-06 2018-08-02 6.300 18,055 -116,000 0.00% 113,746
2018-08-03 2018-08-01 6.300 134,055 -19,445 0.01% 844,546
2018-08-02 2018-07-31 6.800 153,500 +148,000 0.01% 1,043,800
2018-08-01 2018-07-30 6.400 5,500 -18,000 0.00% 35,200
2018-07-31 2018-07-27 6.200 23,500 -60,000 0.00% 145,700
2018-07-30 2018-07-26 6.500 83,500 -4,500 0.01% 542,750
2018-07-27 2018-07-25 6.100 88,000 +5,000 0.01% 536,800
2018-07-26 2018-07-24 6.700 83,000 +9,500 0.01% 556,100
2018-07-25 2018-07-23 5.900 73,500 +16,000 0.01% 433,650
2018-07-24 2018-07-20 5.200 57,500 +44,500 0.00% 299,000
2018-07-23 2018-07-19 5.100 13,000 +1,500 0.00% 66,300
2018-07-20 2018-07-18 4.900 11,500 +5,000 0.00% 56,350
2018-07-19 2018-07-17 4.880 6,500 -60,000 0.00% 31,720
2018-07-18 2018-07-16 4.900 66,500 +64,500 0.00% 325,850
2018-07-17 2018-07-13 4.860 2,000 -59,500 0.00% 9,720
2018-07-16 2018-07-12 4.860 61,500 +9,873 0.00% 298,890
2018-07-13 2018-07-11 4.800 51,627 +51,500 0.00% 247,810
2018-07-12 2018-07-10 4.880 127 -32,500 0.00% 620
2018-07-11 2018-07-09 4.900 32,627 -55,500 0.00% 159,872
2018-07-10 2018-07-06 4.880 88,127 -76,500 0.01% 430,060
2018-07-09 2018-07-05 4.880 164,627 +95,000 0.01% 803,380
2018-07-06 2018-07-04 5.000 69,627 -6,500 0.00% 348,135
2018-07-05 2018-07-03 4.820 76,127 -26,000 0.01% 366,932
2018-07-04 2018-06-29 4.960 102,127 +5,500 0.01% 506,550
2018-07-03 2018-06-28 4.900 96,627 -13,000 0.01% 473,472
2018-06-29 2018-06-27 5.100 109,627 -8,900 0.01% 559,098
2018-06-28 2018-06-26 5.100 118,527 +116,500 0.01% 604,488
2018-06-27 2018-06-25 5.100 2,027 -11,100 0.00% 10,338
2018-06-26 2018-06-22 5.200 13,127 -20,000 0.00% 68,260
2018-06-25 2018-06-21 4.980 33,127 -13,500 0.00% 164,972
2018-06-22 2018-06-20 5.100 46,627 -3,000 0.00% 237,798
2018-06-21 2018-06-19 5.100 49,627 -34,000 0.00% 253,098
2018-06-20 2018-06-15 5.100 83,627 -15,000 0.01% 426,498
2018-06-19 2018-06-14 5.100 98,627 -45,000 0.01% 502,998
2018-06-15 2018-06-13 4.840 143,627 -59,000 0.01% 695,155
2018-06-14 2018-06-12 5.000 202,627 -39,500 0.01% 1,013,135
2018-06-13 2018-06-11 5.100 242,127 -113,000 0.02% 1,234,848
2018-06-12 2018-06-08 5.100 355,127 -356,000 0.02% 1,811,148
2018-06-11 2018-06-07 5.900 711,127 -130,000 0.05% 4,195,649
2018-06-08 2018-06-06 5.600 841,127 -47,000 0.06% 4,710,311
2018-06-07 2018-06-05 5.400 888,127 -53,500 0.06% 4,795,886
2018-06-06 2018-06-04 4.800 941,627 -234,270 0.07% 4,519,810
2018-06-05 2018-06-01 4.220 1,175,897 -400,000 0.08% 4,962,285
2018-06-04 2018-05-31 4.300 1,575,897 +1,371,000 0.11% 6,776,357
2018-06-01 2018-05-30 3.920 204,897 +158,000 0.01% 803,196
2018-05-31 2018-05-29 4.180 46,897 -2,000 0.00% 196,029
2018-05-30 2018-05-28 3.580 48,897 -53,500 0.00% 175,051
2018-05-29 2018-05-25 3.600 102,397 -227,180 0.01% 368,629
2018-05-28 2018-05-24 3.700 329,577 -169,000 0.02% 1,219,435
2018-05-25 2018-05-23 3.820 498,577 -169,500 0.03% 1,904,564
2018-05-24 2018-05-21 4.020 668,077 -33,000 0.05% 2,685,670
2018-05-23 2018-05-18 4.260 701,077 -150,000 0.05% 2,986,588
2018-05-21 2018-05-17 4.360 851,077 -157,550 0.06% 3,710,696
2018-05-18 2018-05-16 4.480 1,008,627 -186,500 0.07% 4,518,649
2018-05-17 2018-05-15 4.720 1,195,127 -159,000 0.08% 5,640,999
2018-05-16 2018-05-14 4.840 1,354,127 -12,500 0.09% 6,553,975
2018-05-15 2018-05-11 4.780 1,366,627 -17,000 0.09% 6,532,477
2018-05-14 2018-05-10 4.720 1,383,627 -17,000 0.10% 6,530,719
2018-05-11 2018-05-09 4.720 1,400,627 -16,500 0.10% 6,610,959
2018-05-10 2018-05-08 4.820 1,417,127 -14,500 0.10% 6,830,552
2018-05-09 2018-05-07 4.900 1,431,627 +4,000 0.10% 7,014,972
2018-05-08 2018-05-04 4.960 1,427,627 +1,500 0.10% 7,081,030
2018-05-07 2018-05-03 4.960 1,426,127 +3,000 0.10% 7,073,590
2018-05-04 2018-05-02 4.900 1,423,127 +3,000 0.10% 6,973,322
2018-05-03 2018-04-30 4.760 1,420,127 +37,500 0.10% 6,759,805
2018-05-02 2018-04-27 4.600 1,382,627 -1,000 0.10% 6,360,084
2018-04-24 2018-04-20 4.560 1,383,627 -12,000 0.10% 6,309,339
2018-04-20 2018-04-18 4.680 1,395,627 -132,500 0.10% 6,531,534
2018-04-13 2018-04-11 4.860 1,528,127 -192,500 0.11% 7,426,697
2018-04-12 2018-04-10 4.880 1,720,627 -191,500 0.12% 8,396,660
2018-04-11 2018-04-09 4.920 1,912,127 -191,500 0.13% 9,407,665
2018-04-10 2018-04-06 4.900 2,103,627 -191,500 0.15% 10,307,772
2018-04-09 2018-04-04 4.940 2,295,127 -195,500 0.16% 11,337,927
2018-04-06 2018-04-03 4.920 2,490,627 +9,500 0.17% 12,253,885
2018-04-04 2018-03-29 5.000 2,481,127 +101,000 0.17% 12,405,635
2018-04-03 2018-03-28 5.100 2,380,127 -639,000 0.16% 12,138,648
2018-03-29 2018-03-27 5.300 3,019,127 +171,000 0.21% 16,001,373
2018-03-28 2018-03-26 4.740 2,848,127 -274,352 0.20% 13,500,122
2018-03-27 2018-03-23 4.540 3,122,479 -39,500 0.22% 14,176,055
2018-03-26 2018-03-22 4.560 3,161,979 -61,000 0.22% 14,418,624
2018-03-23 2018-03-21 4.600 3,222,979 +65,000 0.22% 14,825,703
2018-03-22 2018-03-20 4.700 3,157,979 -91,000 0.22% 14,842,501
2018-03-21 2018-03-19 4.760 3,248,979 -95,500 0.22% 15,465,140
2018-03-20 2018-03-16 4.800 3,344,479 +3,115,500 0.23% 16,053,499
2018-03-19 2018-03-15 5.100 228,979 +226,873 0.02% 1,167,793
2018-03-16 2018-03-14 5.100 2,106 -904,873 0.00% 10,741
2018-03-15 2018-03-13 4.980 906,979 +344,500 0.06% 4,516,755
2018-03-14 2018-03-12 5.100 562,479 +525,000 0.04% 2,868,643
2018-03-08 2018-03-06 5.400 37,479 -91,000 0.00% 202,387
2018-03-07 2018-03-05 5.700 128,479 -102,873 0.01% 732,330
2018-03-06 2018-03-02 5.100 231,352 +225,500 0.02% 1,179,895
2018-03-02 2018-02-28 4.860 5,852 -214 0.00% 28,441
2018-03-01 2018-02-27 4.500 6,066 +4,066 0.00% 27,297
2018-02-28 2018-02-26 4.600 2,000 -4,543 0.00% 9,200
2018-02-27 2018-02-23 4.640 6,543 -123,207 0.00% 30,360
2018-02-26 2018-02-22 4.760 129,750 -33,250 0.01% 617,610
2018-02-23 2018-02-21 4.880 163,000 -15,500 0.01% 795,440
2018-02-22 2018-02-20 4.900 178,500 +176,500 0.01% 874,650
2018-01-19 2018-01-17 6.100 2,000 -3,000 0.00% 12,200
2018-01-17 2018-01-15 6.800 5,000 -24,000 0.00% 34,000
2018-01-16 2018-01-12 6.800 29,000 -3,500 0.00% 197,200
2018-01-15 2018-01-11 6.800 32,500 +30,500 0.00% 221,000
2018-01-05 2018-01-03 6.500 2,000 -13,269 0.00% 13,000
2017-12-29 2017-12-27 6.300 15,269 +13,269 0.00% 96,195
2017-12-28 2017-12-22 6.700 2,000 -9,037 0.00% 13,400
2017-12-27 2017-12-21 6.700 11,037 +9,037 0.00% 73,948
2017-11-23 2017-11-21 7.400 2,000 -37,085 0.00% 14,800
2017-11-22 2017-11-20 7.600 39,085 -10,500 0.00% 297,046
2017-11-20 2017-11-16 7.600 49,585 -2,000 0.00% 376,846
2017-11-17 2017-11-15 7.800 51,585 -6,000 0.00% 402,363
2017-11-16 2017-11-14 7.800 57,585 -3,000 0.00% 449,163
2017-11-14 2017-11-10 8.400 60,585 -35,923 0.00% 508,914
2017-11-13 2017-11-09 8.700 96,508 +11,548 0.01% 839,620
2017-11-10 2017-11-08 8.800 84,960 +38,537 0.01% 747,648
2017-11-09 2017-11-07 8.200 46,423 +4,593 0.00% 380,669
2017-11-08 2017-11-06 8.100 41,830 +21,278 0.00% 338,823
2017-11-07 2017-11-03 8.400 20,552 -1,088 0.00% 172,637
2017-11-06 2017-11-02 8.500 21,640 +6,001 0.00% 183,940
2017-11-03 2017-11-01 8.500 15,639 -13,770 0.00% 132,932
2017-11-02 2017-10-31 8.500 29,409 +8,457 0.00% 249,976
2017-11-01 2017-10-30 8.700 20,952 +9,452 0.00% 182,282
2017-10-20 2017-10-18 8.400 11,500 +9,500 0.00% 96,600
2017-10-18 2017-10-16 8.500 2,000 -310 0.00% 17,000
2017-10-17 2017-10-13 8.700 2,310 +310 0.00% 20,097
2017-09-20 2017-09-18 8.500 2,000 -41,000 0.00% 17,000
2017-09-19 2017-09-15 8.700 43,000 +22,507 0.00% 374,100
2017-09-18 2017-09-14 9.300 20,493 +8,000 0.00% 190,585
2017-09-15 2017-09-13 9.600 12,493 -4,436 0.00% 119,933
2017-09-14 2017-09-12 9.400 16,929 -8,000 0.00% 159,133
2017-09-13 2017-09-11 9.600 24,929 +14,929 0.00% 239,318
2017-09-12 2017-09-08 9.700 10,000 +5,000 0.00% 97,000
2017-09-11 2017-09-07 9.700 5,000 +3,000 0.00% 48,500
2017-09-06 2017-09-04 9.600 2,000 -1,000 0.00% 19,200
2017-09-05 2017-09-01 10.400 3,000 +1,000 0.00% 31,200
2017-08-31 2017-08-29 9.600 2,000 -500 0.00% 19,200
2017-08-24 2017-08-21 8.100 2,500 -2,000 0.00% 20,250
2017-08-18 2017-08-16 8.100 4,500 -1,500 0.00% 36,450
2017-08-16 2017-08-14 8.400 6,000 -2,009 0.00% 50,400
2017-08-15 2017-08-11 8.500 8,009 +2,009 0.00% 68,076
2017-08-14 2017-08-10 8.600 6,000 -2,500 0.00% 51,600
2017-08-11 2017-08-09 9.100 8,500 -1,000 0.00% 77,350
2017-08-10 2017-08-08 9.600 9,500 -500 0.00% 91,200
2017-08-08 2017-08-04 9.600 10,000 -500 0.00% 96,000
2017-08-07 2017-08-03 9.600 10,500 +8,500 0.00% 100,800
2017-08-04 2017-08-02 9.400 2,000 -900 0.00% 18,800
2017-08-03 2017-08-01 9.100 2,900 -3,000 0.00% 26,390
2017-08-02 2017-07-31 9.200 5,900 -10,100 0.00% 54,280
2017-08-01 2017-07-28 8.400 16,000 -1,000 0.00% 134,400
2017-07-31 2017-07-27 8.500 17,000 -22,624 0.00% 144,500
2017-07-28 2017-07-26 8.500 39,624 +37,624 0.00% 336,804
2017-07-20 2017-07-18 8.800 2,000 -420 0.00% 17,600
2017-07-19 2017-07-17 8.600 2,420 -1,580 0.00% 20,812
2017-07-18 2017-07-14 9.200 4,000 +2,000 0.00% 36,800
2017-07-10 2017-07-06 9.400 2,000 -3,500 0.00% 18,800
2017-07-07 2017-07-05 9.500 5,500 +3,500 0.00% 52,250
2017-07-06 2017-07-04 9.700 2,000 -7,000 0.00% 19,400
2017-07-05 2017-07-03 9.900 9,000 -40,500 0.00% 89,100
2017-07-04 2017-06-30 10.000 49,500 +41,500 0.00% 495,000
2017-06-26 2017-06-22 9.900 8,000 -2,000 0.00% 79,200
2017-06-23 2017-06-21 10.000 10,000 +8,000 0.00% 100,000
2017-06-15 2017-06-13 9.900 2,000 -500 0.00% 19,800
2017-06-14 2017-06-12 9.600 2,500 +500 0.00% 24,000
2017-06-09 2017-06-07 10.200 2,000 -18,000 0.00% 20,400
2017-06-08 2017-06-06 10.600 20,000 +17,500 0.00% 212,000
2017-06-07 2017-06-05 10.200 2,500 -3,000 0.00% 25,500
2017-06-06 2017-06-02 10.400 5,500 -2,000 0.00% 57,200
2017-06-05 2017-06-01 10.400 7,500 +5,500 0.00% 78,000
2017-06-02 2017-05-31 11.000 2,000 -36,500 0.00% 22,000
2017-05-26 2017-05-24 11.000 38,500 -108,000 0.00% 423,500
2017-05-25 2017-05-23 10.600 146,500 +108,000 0.01% 1,552,900
2017-05-24 2017-05-22 10.200 38,500 -2,500 0.00% 392,700
2017-05-23 2017-05-19 11.400 41,000 +500 0.00% 467,400
2017-05-22 2017-05-18 11.400 40,500 +2,000 0.00% 461,700
2017-05-18 2017-05-16 10.800 38,500 +36,500 0.00% 415,800
2017-05-04 2017-04-28 8.700 2,000 -574,240 0.00% 17,400
2017-05-02 2017-04-27 8.600 576,240 +740 0.04% 4,955,664
2017-04-28 2017-04-26 9.300 575,500 +573,500 0.04% 5,352,150
2017-03-29 2017-03-27 11.600 2,000 -7,000 0.00% 23,200
2017-03-28 2017-03-24 12.000 9,000 -500 0.00% 108,000
2017-03-22 2017-03-20 11.400 9,500 -112,380 0.00% 108,300
2017-03-21 2017-03-17 11.800 121,880 +119,880 0.01% 1,438,184
2017-03-09 2017-03-07 10.400 2,000 -67,880 0.00% 20,800
2017-03-08 2017-03-06 10.400 69,880 -2,500 0.00% 726,752
2017-03-07 2017-03-03 10.600 72,380 +70,380 0.01% 767,228
2017-02-15 2017-02-13 12.600 2,000 -628,000 0.00% 25,200
2017-02-14 2017-02-10 13.200 630,000 +60,000 0.04% 8,316,000
2017-01-18 2017-01-16 13.200 570,000 -17,000 0.04% 7,524,000
2017-01-17 2017-01-13 13.200 587,000 +17,000 0.04% 7,748,400
2017-01-12 2017-01-10 14.000 570,000 -9,380 0.04% 7,980,000
2017-01-11 2017-01-09 14.200 579,380 -274,500 0.04% 8,227,196
2017-01-10 2017-01-06 14.600 853,880 +270,000 0.06% 12,466,648
2017-01-06 2017-01-04 15.200 583,880 -2,500 0.04% 8,874,976
2017-01-05 2017-01-03 15.400 586,380 -6,500 0.04% 9,030,252
2017-01-04 2016-12-30 16.000 592,880 +14,000 0.04% 9,486,080
2017-01-03 2016-12-29 15.200 578,880 -18,000 0.04% 8,798,976
2016-12-30 2016-12-28 15.600 596,880 +26,880 0.04% 9,311,328
2016-12-05 2016-12-01 17.200 570,000 -4,000 0.04% 9,804,000
2016-11-24 2016-11-22 16.200 574,000 +2,500 0.04% 9,298,800
2016-11-15 2016-11-11 14.600 571,500 +1,500 0.04% 8,343,900
2016-10-25 2016-10-20 15.200 570,000 -8,500 0.04% 8,664,000
2016-10-24 2016-10-19 15.400 578,500 +8,500 0.04% 8,908,900
2016-10-13 2016-10-11 14.800 570,000 -2,500 0.04% 8,436,000
2016-10-12 2016-10-07 15.000 572,500 +2,500 0.04% 8,587,500
2016-10-03 2016-09-29 15.000 570,000 -28,000 0.04% 8,550,000
2016-09-29 2016-09-27 14.600 598,000 -1,500 0.04% 8,730,800
2016-09-28 2016-09-26 14.200 599,500 +19,000 0.04% 8,512,900
2016-09-26 2016-09-22 14.800 580,500 -500 0.04% 8,591,400
2016-09-22 2016-09-20 16.000 581,000 +11,000 0.04% 9,296,000
2016-09-21 2016-09-19 15.600 570,000 -1,500 0.04% 8,892,000
2016-09-20 2016-09-15 16.000 571,500 -34,000 0.04% 9,144,000
2016-09-15 2016-09-13 15.800 605,500 +2,500 0.04% 9,566,900
2016-09-07 2016-09-05 16.000 603,000 -7,500 0.04% 9,648,000
2016-09-06 2016-09-02 15.600 610,500 +7,500 0.04% 9,523,800
2016-09-05 2016-09-01 14.800 603,000 +31,500 0.04% 8,924,400
2016-08-31 2016-08-29 14.200 571,500 -500 0.04% 8,115,300
2016-08-30 2016-08-26 14.600 572,000 +500 0.04% 8,351,200
2016-08-04 2016-08-01 16.400 571,500 -1,500 0.04% 9,372,600
2016-08-03 2016-07-29 16.000 573,000 +1,500 0.04% 9,168,000
2016-07-29 2016-07-27 16.400 571,500 -4,500 0.04% 9,372,600
2016-07-27 2016-07-25 16.400 576,000 +4,500 0.04% 9,446,400
2016-06-28 2016-06-24 17.600 571,500 -13,500 0.04% 10,058,400
2016-06-27 2016-06-23 17.600 585,000 -6,500 0.04% 10,296,000
2016-06-24 2016-06-22 18.000 591,500 -1,000 0.04% 10,647,000
2016-06-23 2016-06-21 17.600 592,500 +8,500 0.04% 10,428,000
2016-06-22 2016-06-20 16.800 584,000 +12,500 0.04% 9,811,200
2016-06-20 2016-06-16 16.800 571,500 -1,000 0.04% 9,601,200
2016-06-17 2016-06-15 16.800 572,500 -4,500 0.04% 9,618,000
2016-06-16 2016-06-14 16.600 577,000 +5,500 0.04% 9,578,200
2016-06-10 2016-06-07 18.000 571,500 -9,000 0.04% 10,287,000
2016-06-08 2016-06-06 18.000 580,500 +6,500 0.04% 10,449,000
2016-06-07 2016-06-03 16.400 574,000 -32,500 0.04% 9,413,600
2016-06-06 2016-06-02 16.200 606,500 +15,500 0.04% 9,825,300
2016-06-03 2016-06-01 15.800 591,000 -4,500 0.04% 9,337,800
2016-06-02 2016-05-31 15.800 595,500 -3,500 0.04% 9,408,900
2016-05-31 2016-05-27 16.200 599,000 +18,000 0.04% 9,703,800
2016-05-30 2016-05-26 16.400 581,000 -10,500 0.04% 9,528,400
2016-05-27 2016-05-25 14.800 591,500 +19,000 0.04% 8,754,200
2016-05-26 2016-05-24 13.600 572,500 +1,000 0.04% 7,786,000
2016-05-23 2016-05-19 14.000 571,500 -3,500 0.04% 8,001,000
2016-05-20 2016-05-18 14.600 575,000 +3,500 0.04% 8,395,000
2016-03-23 2016-03-21 20.400 571,500 -191,500 0.04% 11,658,600
2016-03-22 2016-03-18 20.600 763,000 +102,000 0.05% 15,717,800
2016-03-21 2016-03-17 20.600 661,000 -75,000 0.05% 13,616,600
2016-03-18 2016-03-16 20.600 736,000 -106,000 0.05% 15,161,600
2016-03-17 2016-03-15 21.000 842,000 -49,500 0.06% 17,682,000
2016-03-16 2016-03-14 19.800 891,500 +74,000 0.06% 17,651,700
2016-03-15 2016-03-11 18.800 817,500 -509,500 0.06% 15,369,000
2016-03-14 2016-03-10 18.600 1,327,000 -92,000 0.09% 24,682,200
2016-03-11 2016-03-09 18.800 1,419,000 -55,000 0.10% 26,677,200
2016-03-10 2016-03-08 18.600 1,474,000 -105,000 0.10% 27,416,400
2016-03-09 2016-03-07 18.200 1,579,000 -4,500 0.11% 28,737,800
2016-03-08 2016-03-04 18.800 1,583,500 -10,500 0.11% 29,769,800
2016-03-07 2016-03-03 17.800 1,594,000 +85,000 0.11% 28,373,200
2016-03-04 2016-03-02 16.000 1,509,000 +246,500 0.10% 24,144,000
2016-03-03 2016-03-01 15.000 1,262,500 +14,500 0.09% 18,937,500
2016-03-02 2016-02-29 14.000 1,248,000 +6,500 0.09% 17,472,000
2016-03-01 2016-02-26 14.800 1,241,500 +5,500 0.09% 18,374,200
2016-02-29 2016-02-25 14.200 1,236,000 -23,000 0.09% 17,551,200
2016-02-26 2016-02-24 15.000 1,259,000 +37,000 0.09% 18,885,000
2016-02-25 2016-02-23 15.200 1,222,000 -16,000 0.08% 18,574,400
2016-02-24 2016-02-22 15.600 1,238,000 +343,500 0.09% 19,312,800
2016-02-23 2016-02-19 14.800 894,500 +153,000 0.06% 13,238,600
2016-02-22 2016-02-18 14.800 741,500 +10,500 0.05% 10,974,200
2016-02-19 2016-02-17 14.600 731,000 +157,500 0.05% 10,672,600
2016-02-18 2016-02-16 13.400 573,500 +2,000 0.04% 7,684,900
2016-02-03 2016-02-01 13.000 571,500 -6,000 0.04% 7,429,500
2016-02-02 2016-01-29 13.000 577,500 +6,000 0.04% 7,507,500
2016-01-25 2016-01-21 12.000 571,500 -1,000 0.04% 6,858,000
2016-01-22 2016-01-20 12.200 572,500 -500 0.04% 6,984,500
2016-01-18 2016-01-14 15.600 573,000 -11,500 0.04% 8,938,800
2016-01-15 2016-01-13 16.000 584,500 -500 0.04% 9,352,000
2016-01-14 2016-01-12 16.600 585,000 -3,500 0.04% 9,711,000
2016-01-13 2016-01-11 16.400 588,500 +6,500 0.04% 9,651,400
2016-01-12 2016-01-08 17.400 582,000 -17,000 0.04% 10,126,800
2016-01-11 2016-01-07 16.800 599,000 -2,000 0.04% 10,063,200
2016-01-08 2016-01-06 17.800 601,000 -500 0.04% 10,697,800
2016-01-07 2016-01-05 17.800 601,500 -2,000 0.04% 10,706,700
2016-01-06 2016-01-04 18.000 603,500 -2,000 0.04% 10,863,000
2016-01-05 2015-12-31 19.000 605,500 -5,000 0.04% 11,504,500
2016-01-04 2015-12-29 19.600 610,500 -7,000 0.04% 11,965,800
2015-12-29 2015-12-24 19.600 617,500 -500 0.04% 12,103,000
2015-12-28 2015-12-22 22.200 618,000 -19,500 0.04% 13,719,600
2015-12-23 2015-12-21 22.800 637,500 +14,000 0.04% 14,535,000
2015-12-22 2015-12-18 20.800 623,500 +10,000 0.04% 12,968,800
2015-12-21 2015-12-17 18.400 613,500 +500 0.04% 11,288,400
2015-12-18 2015-12-16 17.800 613,000 +1,000 0.04% 10,911,400
2015-12-16 2015-12-14 18.400 612,000 +500 0.04% 11,260,800
2015-12-15 2015-12-11 18.000 611,500 -1,500 0.04% 11,007,000
2015-12-14 2015-12-10 19.200 613,000 -1,000 0.04% 11,769,600
2015-12-11 2015-12-09 18.400 614,000 +500 0.04% 11,297,600
2015-12-09 2015-12-07 19.000 613,500 +1,500 0.47% 11,656,500
2015-12-08 2015-12-04 18.800 612,000 +1,500 0.47% 11,505,600
2015-12-07 2015-12-03 18.800 610,500 +500 0.47% 11,477,400
2015-12-02 2015-11-30 18.800 610,000 -29,500 0.47% 11,468,000
2015-12-01 2015-11-27 18.800 639,500 +1,000 0.49% 12,022,600
2015-11-30 2015-11-26 19.000 638,500 +500 0.49% 12,131,500
2015-11-27 2015-11-25 19.200 638,000 +1,500 0.49% 12,249,600
2015-11-26 2015-11-24 19.000 636,500 -1,500 0.49% 12,093,500
2015-11-25 2015-11-23 18.600 638,000 +5,000 0.49% 11,866,800
2015-11-24 2015-11-20 19.800 633,000 +4,000 0.49% 12,533,400
2015-11-23 2015-11-19 20.000 629,000 +3,500 0.49% 12,580,000
2015-11-20 2015-11-18 20.200 625,500 +4,500 0.48% 12,635,100
2015-11-19 2015-11-17 22.800 621,000 -11,500 0.48% 14,158,800
2015-11-18 2015-11-16 20.800 632,500 -2,000 0.49% 13,156,000
2015-11-17 2015-11-13 20.200 634,500 -14,000 0.49% 12,816,900
2015-11-16 2015-11-12 19.400 648,500 +19,000 0.50% 12,580,900
2015-11-13 2015-11-11 18.600 629,500 +17,000 0.49% 11,708,700
2015-11-11 2015-11-09 18.000 612,500 +2,000 0.47% 11,025,000
2015-11-10 2015-11-06 19.000 610,500 +2,500 0.47% 11,599,500
2015-11-09 2015-11-05 18.800 608,000 -14,500 0.47% 11,430,400
2015-11-06 2015-11-04 19.600 622,500 +22,500 0.48% 12,201,000
2015-11-05 2015-11-03 18.400 600,000 -34,000 0.46% 11,040,000
2015-11-03 2015-10-30 25.800 634,000 +7,500 0.50% 16,357,200
2015-11-02 2015-10-29 25.800 626,500 -500 0.50% 16,163,700
2015-10-30 2015-10-28 26.400 627,000 -5,500 0.50% 16,552,800
2015-10-29 2015-10-27 26.200 632,500 -1,000 0.50% 16,571,500
2015-10-28 2015-10-26 26.600 633,500 -3,000 0.50% 16,851,100
2015-10-27 2015-10-23 24.200 636,500 +2,500 0.50% 15,403,300
2015-10-26 2015-10-22 24.600 634,000 -2,500 0.50% 15,596,400
2015-10-20 2015-10-16 23.000 636,500 +4,000 0.50% 14,639,500
2015-10-14 2015-10-12 24.000 632,500 +1,500 0.50% 15,180,000
2015-10-09 2015-10-07 25.000 631,000 -1,000 0.50% 15,775,000
2015-10-08 2015-10-06 22.800 632,000 -3,500 0.50% 14,409,600
2015-10-07 2015-10-05 26.200 635,500 -10,000 0.50% 16,650,100
2015-10-06 2015-10-02 20.200 645,500 -2,000 0.51% 13,039,100
2015-10-02 2015-09-29 18.600 647,500 -2,000 0.51% 12,043,500
2015-09-30 2015-09-25 18.800 649,500 -10,000 0.51% 12,210,600
2015-09-25 2015-09-23 18.400 659,500 +10,000 0.52% 12,134,800
2015-09-24 2015-09-22 19.400 649,500 +18,000 0.51% 12,600,300
2015-09-22 2015-09-18 21.000 631,500 +8,000 0.50% 13,261,500
2015-09-21 2015-09-17 21.000 623,500 +14,000 0.50% 13,093,500
2015-09-15 2015-09-11 22.800 609,500 +4,000 0.49% 13,896,600
2015-09-11 2015-09-09 18.400 605,500 -24,000 0.48% 11,141,200
2015-09-10 2015-09-08 17.400 629,500 -6,000 0.50% 10,953,300
2015-09-09 2015-09-07 10.200 635,500 -16,000 0.51% 6,482,100
2015-09-08 2015-09-04 7.600 651,500 -4,000 0.52% 4,951,400
2015-09-01 2015-08-28 16.400 655,500 -2,000 0.52% 10,750,200
2015-06-16 2015-06-12 37.600 657,500 +94,000 0.54% 24,722,000
2015-06-15 2015-06-11 32.400 563,500 +522,000 0.47% 18,257,400
2015-06-04 2015-06-02 26.400 41,500 +4,000 0.03% 1,095,600
2015-05-27 2015-05-22 27.400 37,500 -32,000 0.03% 1,027,500
2015-05-22 2015-05-20 28.000 69,500 -8,000 0.06% 1,946,000
2015-05-21 2015-05-19 26.000 77,500 +12,000 0.06% 2,015,000
2015-05-20 2015-05-18 20.000 65,500 +6,000 0.05% 1,310,000
2015-05-19 2015-05-15 18.200 59,500 +22,000 0.05% 1,082,900
2015-05-07 2015-05-05 19.800 37,500 -48,000 0.03% 742,500
2015-05-06 2015-05-04 17.400 85,500 -162,000 0.07% 1,487,700
2015-04-23 2015-04-21 9.700 247,500 -48,000 0.21% 2,400,750
2015-04-21 2015-04-17 8.000 295,500 +10,000 0.26% 2,364,000
2015-04-20 2015-04-16 7.900 285,500 -6,000 0.25% 2,255,450
2015-04-17 2015-04-15 8.000 291,500 +32,000 0.25% 2,332,000
2015-04-16 2015-04-14 6.100 259,500 +16,000 0.22% 1,582,950
2015-04-10 2015-04-08 5.700 243,500 -34,000 0.21% 1,387,950
2015-04-08 2015-04-01 6.000 277,500 +2,000 0.24% 1,665,000
2015-03-30 2015-03-26 6.000 275,500 -15,000 0.24% 1,653,000
2015-03-25 2015-03-23 5.600 290,500 -4,000 0.25% 1,626,800
2015-03-23 2015-03-19 5.400 294,500 -6,000 0.26% 1,590,300
2015-03-19 2015-03-17 5.300 300,500 -2,000 0.26% 1,592,650
2015-03-18 2015-03-16 5.300 302,500 -12,000 0.26% 1,603,250
2015-02-12 2015-02-10 6.000 314,500 -2,000 0.27% 1,887,000
2015-02-06 2015-02-04 6.500 316,500 -2,000 0.27% 2,057,250
2015-02-04 2015-02-02 6.200 318,500 -4,000 0.28% 1,974,700
2015-01-23 2015-01-21 5.800 322,500 +4,000 0.28% 1,870,500
2015-01-13 2015-01-09 5.200 318,500 -2,000 0.28% 1,656,200
2014-12-23 2014-12-19 6.100 320,500 -4,000 0.28% 1,955,050
2014-12-17 2014-12-15 6.300 324,500 +12,000 0.28% 2,044,350
2014-12-12 2014-12-10 7.100 312,500 +2,000 0.27% 2,218,750
2014-12-11 2014-12-09 7.100 310,500 +26,000 0.27% 2,204,550
2014-12-10 2014-12-08 6.700 284,500 +44,000 0.25% 1,906,150
2014-12-09 2014-12-05 7.000 240,500 +152,000 0.21% 1,683,500
2014-11-28 2014-11-26 3.900 88,500 -6,000 0.08% 345,150
2014-11-26 2014-11-24 3.620 94,500 -2,000 0.08% 342,090
2014-11-20 2014-11-18 3.580 96,500 -4,000 0.08% 345,470
2014-11-19 2014-11-17 3.600 100,500 -2,000 0.09% 361,800
2014-11-17 2014-11-13 3.660 102,500 -2,000 0.09% 375,150
2014-11-11 2014-11-07 3.680 104,500 -2,000 0.09% 384,560
2014-11-06 2014-11-04 3.400 106,500 -2,000 0.09% 362,100
2014-11-05 2014-11-03 3.400 108,500 -2,000 0.09% 368,900
2014-10-24 2014-10-22 3.400 110,500 -4,000 0.10% 375,700
2014-10-15 2014-10-13 3.800 114,500 -2,000 0.10% 435,100
2014-10-13 2014-10-09 4.060 116,500 +2,000 0.10% 472,990
2014-10-03 2014-09-29 3.700 114,500 -2,000 0.10% 423,650
2014-09-12 2014-09-10 4.300 116,500 +2,000 0.10% 500,950
2014-09-10 2014-09-05 4.440 114,500 +2,000 0.10% 508,380
2014-09-05 2014-09-03 4.420 112,500 +2,000 0.10% 497,250
2014-09-04 2014-09-02 4.260 110,500 +2,000 0.10% 470,730
2014-08-29 2014-08-27 4.600 108,500 +2,000 0.09% 499,100
2014-08-12 2014-08-08 4.620 106,500 +8,000 0.09% 492,030
2014-08-11 2014-08-07 4.680 98,500 +16,000 0.09% 460,980
2014-08-08 2014-08-06 4.400 82,500 -22,000 0.07% 363,000
2014-08-01 2014-07-30 3.680 104,500 -8,000 0.10% 384,560
2014-07-30 2014-07-28 4.100 112,500 +2,000 0.10% 461,250
2014-07-23 2014-07-21 4.460 110,500 +4,000 0.10% 492,830
2014-07-22 2014-07-18 3.980 106,500 +6,000 0.10% 423,870
2014-07-18 2014-07-16 3.600 100,500 +2,000 0.09% 361,800
2014-07-09 2014-07-07 3.900 98,500 +10,000 0.09% 384,150
2014-07-08 2014-07-04 3.480 88,500 +2,000 0.08% 307,980
2014-07-02 2014-06-27 3.360 86,500 -4,000 0.08% 290,640
2014-06-24 2014-06-20 3.380 90,500 -4,000 0.08% 305,890
2014-06-20 2014-06-18 3.420 94,500 +4,000 0.09% 323,190
2014-06-19 2014-06-17 3.440 90,500 +6,000 0.08% 311,320
2014-06-17 2014-06-13 3.480 84,500 +4,000 0.08% 294,060
2014-06-13 2014-06-11 3.580 80,500 +4,000 0.07% 288,190
2014-06-12 2014-06-10 3.500 76,500 +18,000 0.07% 267,750
2014-06-04 2014-05-30 3.140 58,500 +2,000 0.05% 183,690
2014-06-03 2014-05-29 3.160 56,500 +4,000 0.05% 178,540
2014-05-27 2014-05-23 3.040 52,500 -2,000 0.05% 159,600
2014-05-26 2014-05-22 3.060 54,500 -2,600 0.05% 166,770
2014-05-23 2014-05-21 3.100 57,100 +4,000 0.05% 177,010
2014-05-21 2014-05-19 2.800 53,100 +600 0.05% 148,680
2014-04-25 2014-04-23 3.420 52,500 -8,000 0.05% 179,550
2014-04-24 2014-04-22 3.720 60,500 +8,000 0.06% 225,060
2014-04-23 2014-04-17 3.440 52,500 -14,000 0.05% 180,600
2014-04-22 2014-04-16 3.560 66,500 +6,000 0.06% 236,740
2014-04-17 2014-04-15 3.160 60,500 +8,000 0.06% 191,180
2013-08-19 2013-08-15 1.880 52,500 -25,000 0.05% 98,700
2012-08-20 2012-08-16 1.180 77,500 +5,500 0.07% 91,450
2012-07-11 2012-07-09 1.007 72,000 -935 0.10% 72,498
2012-05-08 2012-05-04 1.737 72,935 -291,740 0.10% 126,720
2012-04-23 2012-04-19 2.271 364,675 +291,740 0.49% 827,999
2012-02-09 2012-02-07 3.258 72,935 +10,130 0.10% 237,600
2011-05-16 2011-05-12 7.503 62,805 -608 0.08% 471,199
2011-05-13 2011-05-11 7.206 63,413 -203 0.09% 456,980
2011-05-12 2011-05-09 7.305 63,616 -1,722 0.09% 464,723
2011-05-11 2011-05-06 7.503 65,338 -2,026 0.09% 490,203
2011-05-09 2011-05-05 7.305 67,364 -1,620 0.09% 492,103
2011-05-06 2011-05-04 7.305 68,984 -1,621 0.09% 503,937
2011-05-05 2011-05-03 7.404 70,605 -1,013 0.10% 522,749
2011-05-04 2011-04-29 7.700 71,618 -5,369 0.10% 551,459
2011-05-03 2011-04-28 7.799 76,987 -304 0.10% 600,400
2011-04-29 2011-04-27 7.700 77,291 -1,317 0.10% 595,141
2011-04-28 2011-04-26 8.292 78,608 +2,735 0.11% 651,842
2011-04-26 2011-04-20 7.996 75,873 -2,228 0.10% 606,692
2011-04-21 2011-04-19 8.095 78,101 -1,722 0.11% 632,218
2011-04-20 2011-04-18 8.194 79,823 -507 0.11% 654,037
2011-04-19 2011-04-15 8.490 80,330 -810 0.11% 681,981
2011-04-18 2011-04-14 8.588 81,140 -6,990 0.11% 696,868
2011-04-15 2011-04-13 8.391 88,130 -3,951 0.12% 739,501
2011-04-14 2011-04-12 8.391 92,081 -7,901 0.12% 772,654
2011-04-04 2011-03-31 7.601 99,982 +1,925 0.13% 759,991
2011-04-01 2011-03-30 7.700 98,057 -2,330 0.13% 755,039
2011-03-30 2011-03-28 7.700 100,387 +304 0.14% 772,980
2011-03-29 2011-03-25 7.700 100,083 +1,013 0.13% 770,639
2011-03-28 2011-03-24 7.404 99,070 -2,127 0.13% 733,499
2011-03-24 2011-03-22 7.601 101,197 -4,660 0.14% 769,227
2011-03-23 2011-03-21 7.799 105,857 -304 0.14% 825,549
2011-03-22 2011-03-18 7.799 106,161 -10,231 0.14% 827,920
2011-03-21 2011-03-17 6.910 116,392 -5,065 0.16% 804,299
2011-03-18 2011-03-16 7.799 121,457 -1,418 0.16% 947,209
2011-03-17 2011-03-15 7.404 122,875 -2,128 0.17% 909,748
2011-03-16 2011-03-14 8.292 125,003 -607 0.17% 1,036,563
2011-03-15 2011-03-11 8.687 125,610 -1,216 0.17% 1,091,197
2011-03-14 2011-03-10 8.885 126,826 -608 0.17% 1,126,800
2011-03-11 2011-03-09 8.983 127,434 -1,519 0.17% 1,144,782
2011-03-08 2011-03-04 9.279 128,953 -3,343 0.17% 1,196,618
2011-03-07 2011-03-03 8.885 132,296 -2,533 0.18% 1,175,399
2011-03-04 2011-03-02 8.687 134,829 -1,316 0.18% 1,171,284
2011-03-03 2011-03-01 8.588 136,145 -304 0.18% 1,169,276
2011-03-02 2011-02-28 8.588 136,449 +101 0.18% 1,171,887
2011-03-01 2011-02-25 8.786 136,348 +203 0.18% 1,197,940
2011-02-28 2011-02-24 8.786 136,145 -102 0.18% 1,196,156
2011-02-25 2011-02-23 8.885 136,247 +507 0.18% 1,210,502
2011-02-24 2011-02-22 8.983 135,740 +2,937 0.18% 1,219,398
2011-02-23 2011-02-21 8.983 132,803 +14,486 0.18% 1,193,014
2011-02-22 2011-02-18 9.872 118,317 +25,223 0.16% 1,168,001
2011-02-21 2011-02-17 9.971 93,094 +3,039 0.13% 928,195
2011-02-18 2011-02-16 10.662 90,055 +102 0.12% 960,125
2011-02-16 2011-02-14 10.958 89,953 -1,216 0.12% 985,677
2011-02-15 2011-02-11 11.056 91,169 -7,496 0.12% 1,008,002
2011-02-14 2011-02-10 10.958 98,665 -2,330 0.13% 1,081,141
2011-02-11 2011-02-09 10.958 100,995 -1,317 0.14% 1,106,672
2011-02-09 2011-02-07 11.353 102,312 +8,206 0.14% 1,161,504
2011-02-08 2011-02-02 11.254 94,106 +1,519 0.13% 1,059,054
2011-02-07 2011-01-31 11.451 92,587 -1,114 0.12% 1,060,240
2011-02-01 2011-01-28 11.451 93,701 -3,546 0.13% 1,072,997
2011-01-31 2011-01-27 11.550 97,247 -1,114 0.13% 1,123,203
2011-01-28 2011-01-26 12.340 98,361 -26,338 0.13% 1,213,750
2011-01-27 2011-01-25 13.129 124,699 -48,015 0.17% 1,637,234
2011-01-26 2011-01-24 11.846 172,714 -6,889 0.23% 2,045,997
2011-01-25 2011-01-21 12.044 179,603 -1,519 0.24% 2,163,065
2011-01-24 2011-01-20 11.649 181,122 +3,545 0.24% 2,109,839
2011-01-21 2011-01-19 11.550 177,577 +811 0.24% 2,051,014
2011-01-20 2011-01-18 11.550 176,766 -102 0.24% 2,041,647
2011-01-19 2011-01-17 11.649 176,868 +6,686 0.24% 2,060,285
2011-01-18 2011-01-14 12.340 170,182 +6,686 0.23% 2,100,002
2011-01-17 2011-01-13 12.340 163,496 +7,800 0.22% 2,017,499
2011-01-14 2011-01-12 12.636 155,696 +8,408 0.21% 1,967,359
2011-01-13 2011-01-11 12.833 147,288 +1,114 0.20% 1,890,196
2011-01-12 2011-01-10 12.833 146,174 +4,558 0.20% 1,875,900
2011-01-11 2011-01-07 13.327 141,616 +4,154 0.19% 1,887,306
2011-01-10 2011-01-06 13.327 137,462 +8,407 0.19% 1,831,946
2011-01-07 2011-01-05 13.426 129,055 +11,954 0.17% 1,732,646
2011-01-06 2011-01-04 12.833 117,101 +5,267 0.16% 1,502,796
2011-01-05 2011-01-03 12.932 111,834 -3,343 0.15% 1,446,243
2011-01-04 2010-12-31 13.031 115,177 +304 0.16% 1,500,845
2011-01-03 2010-12-29 12.142 114,873 +5,572 0.15% 1,394,823
2010-12-30 2010-12-28 12.241 109,301 +4,356 0.15% 1,337,956
2010-12-29 2010-12-24 12.438 104,945 +4,558 0.14% 1,305,354
2010-12-28 2010-12-22 12.636 100,387 +8,306 0.14% 1,268,480
2010-12-23 2010-12-21 13.228 92,081 +608 0.12% 1,218,066
2010-12-22 2010-12-20 12.833 91,473 -3,241 0.12% 1,173,904
2010-12-21 2010-12-17 13.327 94,714 -2,229 0.13% 1,262,246
2010-12-20 2010-12-16 13.524 96,943 -2,228 0.13% 1,311,092
2010-12-17 2010-12-15 13.722 99,171 +23,197 0.13% 1,360,804
2010-12-16 2010-12-14 13.722 75,974 +5,065 0.10% 1,042,500
2010-12-09 2010-12-07 14.413 70,909 -2,735 0.10% 1,021,999
2010-12-03 2010-12-01 14.413 73,644 +2,735 0.10% 1,061,418
2010-11-17 2010-11-15 14.709 70,909 -4,660 0.10% 1,042,999
2010-11-15 2010-11-11 15.597 75,569 -4,301,852 0.10% 1,178,683
2010-11-12 2010-11-10 13.327 4,377,421 +2,938 5.90% 58,337,553
2010-11-10 2010-11-08 13.228 4,374,483 +5,470 5.89% 57,866,558
2010-11-02 2010-10-29 13.327 4,369,013 -4,761 5.89% 58,225,500
2010-11-01 2010-10-28 13.129 4,373,774 -3,748 5.89% 57,425,410
2010-10-29 2010-10-27 13.426 4,377,522 -4,761 5.90% 58,771,039
2010-10-21 2010-10-19 13.031 4,382,283 -3,748 5.90% 57,104,518
2010-10-13 2010-10-11 13.031 4,386,031 +1,013 5.91% 57,153,358
2010-10-12 2010-10-08 13.031 4,385,018 +912 5.91% 57,140,158
2010-10-11 2010-10-07 13.426 4,384,106 +607 5.91% 58,859,433
2010-10-08 2010-10-06 13.426 4,383,499 +1,621 5.91% 58,851,284
2010-10-07 2010-10-05 13.722 4,381,878 -17,727 5.90% 60,127,231
2010-10-06 2010-10-04 13.919 4,399,605 +3,647 5.93% 61,239,117
2010-10-04 2010-09-29 13.623 4,395,958 +3,444 5.92% 59,886,474
2010-09-30 2010-09-28 13.821 4,392,514 +3,444 5.92% 60,706,796
2010-09-29 2010-09-27 13.722 4,389,070 +3,343 5.91% 60,225,918
2010-08-18 2010-08-16 13.031 4,385,727 -912 5.91% 57,149,396
2010-08-17 2010-08-13 13.228 4,386,639 -1,216 5.91% 58,027,361
2010-08-16 2010-08-12 12.735 4,387,855 -1,418 5.91% 55,877,646
2010-08-13 2010-08-11 13.327 4,389,273 -709 5.91% 58,495,504
2010-08-09 2010-08-05 14.610 4,389,982 -709 5.91% 64,138,763
2010-08-06 2010-08-04 15.005 4,390,691 +709 5.92% 65,882,881
2010-07-27 2010-07-23 14.512 4,389,982 +1,418 5.91% 63,705,393
2010-07-26 2010-07-22 14.512 4,388,564 +203 5.91% 63,684,815
2010-07-23 2010-07-21 14.512 4,388,361 +304 5.91% 63,681,869
2010-07-22 2010-07-20 14.314 4,388,057 +101 5.91% 62,811,098
2010-07-21 2010-07-19 14.018 4,387,956 -202 5.91% 61,510,142
2010-07-20 2010-07-16 14.117 4,388,158 -203 5.91% 61,946,164
2010-07-19 2010-07-15 14.314 4,388,361 +506 5.91% 62,815,449
2010-07-16 2010-07-14 14.709 4,387,855 +811 5.91% 64,540,847
2010-07-14 2010-07-12 15.104 4,387,044 +1,013 5.91% 66,261,238
2010-07-13 2010-07-09 15.301 4,386,031 +304 5.91% 67,111,897
2010-03-22 2010-03-18 19.349 4,385,727 -30,491 5.91% 84,858,195
2010-03-02 2010-02-26 17.671 4,416,218 -6,888 5.95% 78,036,837
2010-02-22 2010-02-18 17.078 4,423,106 -4,052 5.96% 75,538,712
2010-02-10 2010-02-08 15.894 4,427,158 -34,948 5.97% 70,363,433
2010-02-08 2010-02-04 17.769 4,462,106 -17,323 6.01% 79,288,191
2010-02-04 2010-02-02 18.065 4,479,429 -2,127 6.04% 80,922,608
2010-02-03 2010-02-01 17.868 4,481,556 -4,254 6.04% 80,076,213
2010-02-02 2010-01-29 18.164 4,485,810 +7,394 6.05% 81,480,713
2010-01-26 2010-01-22 19.941 4,478,416 +59,767 6.04% 89,304,208
2010-01-25 2010-01-21 20.731 4,418,649 +23,197 5.96% 91,601,993
2010-01-22 2010-01-20 20.632 4,395,452 -6,280 5.92% 90,687,191
2010-01-21 2010-01-19 20.336 4,401,732 -4,863 5.93% 89,513,170
2010-01-20 2010-01-18 19.744 4,406,595 -2,127 5.94% 87,002,004
2010-01-19 2010-01-15 20.040 4,408,722 -2,127 5.94% 88,349,658
2010-01-18 2010-01-14 19.941 4,410,849 -3,445 5.95% 87,956,853
2010-01-15 2010-01-13 19.941 4,414,294 -2,329 5.95% 88,025,550
2010-01-14 2010-01-12 20.533 4,416,623 -2,735 5.95% 90,687,992
2010-01-13 2010-01-11 21.224 4,419,358 -2,128 5.96% 93,798,041
2010-01-12 2010-01-08 21.619 4,421,486 -3,039 5.96% 95,589,126
2010-01-11 2010-01-07 21.027 4,424,525 -1,013 5.96% 93,034,147
2010-01-08 2010-01-06 21.718 4,425,538 +6,281 5.96% 96,113,607
2010-01-07 2010-01-05 21.619 4,419,257 -6,888 5.96% 95,540,937
2010-01-06 2010-01-04 22.903 4,426,145 -27,858 5.97% 101,370,070
2010-01-05 2009-12-31 21.224 4,454,003 -9,724 6.00% 94,533,359
2010-01-04 2009-12-29 19.250 4,463,727 -1,216 6.02% 85,926,745
2009-12-30 2009-12-28 19.645 4,464,943 -1,215 6.02% 87,713,233
2009-12-29 2009-12-24 19.546 4,466,158 -3,343 6.02% 87,296,211
2009-12-28 2009-12-22 19.349 4,469,501 -4,052 6.02% 86,479,114
2009-12-23 2009-12-21 19.349 4,473,553 -5,470 6.03% 86,557,515
2009-12-22 2009-12-18 19.546 4,479,023 -9,725 6.04% 87,547,673
2009-12-21 2009-12-17 20.237 4,488,748 -11,042 6.05% 90,839,599
2009-12-18 2009-12-16 21.126 4,499,790 -29,984 6.06% 95,060,948
2009-12-17 2009-12-15 20.731 4,529,774 -3,951 6.11% 93,905,699
2009-12-16 2009-12-14 20.829 4,533,725 -12,358 6.11% 94,435,167
2009-12-15 2009-12-11 20.138 4,546,083 -5,166 6.13% 91,551,118
2009-12-11 2009-12-09 20.632 4,551,249 +304 6.13% 93,901,603
2009-12-10 2009-12-08 21.027 4,550,945 +20,057 6.13% 95,692,370
2009-12-09 2009-12-07 20.731 4,530,888 +15,701 6.11% 93,928,794
2009-12-08 2009-12-04 20.829 4,515,187 +30,997 6.09% 94,049,030
2009-12-07 2009-12-03 20.237 4,484,190 +25,933 6.04% 90,747,358
2009-12-04 2009-12-02 21.619 4,458,257 +3,343 6.01% 96,384,087
2009-12-03 2009-12-01 18.559 4,454,914 +5,672 6.00% 82,678,635
2009-12-02 2009-11-30 18.756 4,449,242 +3,647 6.00% 83,451,808
2009-12-01 2009-11-27 18.065 4,445,595 +23,299 5.99% 80,311,384
2009-11-27 2009-11-25 19.546 4,422,296 +2,127 5.96% 86,438,878
2009-11-26 2009-11-24 19.447 4,420,169 +19,044 5.96% 85,960,953
2009-11-25 2009-11-23 20.336 4,401,125 +27,959 5.93% 89,500,827
2009-11-23 2009-11-19 20.731 4,373,166 +810 5.89% 90,659,095
2009-11-20 2009-11-18 20.829 4,372,356 +3,242 5.89% 91,073,933
2009-11-16 2009-11-12 21.817 4,369,114 +8,711 5.89% 95,319,504
2009-10-23 2009-10-21 15.795 4,360,403 -101 5.88% 68,872,006
2009-10-22 2009-10-20 13.031 4,360,504 -22,488 5.88% 56,820,721
2009-10-15 2009-10-13 11.155 4,382,992 +34,441 5.91% 48,892,838
2009-10-02 2009-09-29 10.365 4,348,551 +1,722 5.86% 45,074,404
2009-09-30 2009-09-28 9.971 4,346,829 +20,868 5.86% 43,340,114
2009-06-09 2009-06-05 12.241 4,325,961 -181,791 5.83% 52,954,200
2009-06-08 2009-06-04 12.044 4,507,752 -538,098 6.08% 54,289,516
2009-06-03 2009-06-01 11.649 5,045,850 -401,852 6.80% 58,777,683
2009-06-02 2009-05-29 11.254 5,447,702 -73,341 7.34% 61,307,600
2009-06-01 2009-05-27 11.353 5,521,043 -238,963 7.44% 62,677,995
2009-05-29 2009-05-26 11.649 5,760,006 +305,010 7.76% 67,096,685
2009-05-27 2009-05-25 11.353 5,454,996 +149,922 7.35% 61,928,192
2009-05-26 2009-05-22 11.155 5,305,074 -51,763 7.15% 59,178,781
2009-05-25 2009-05-21 11.254 5,356,837 -882,109 7.22% 60,285,019
2009-05-22 2009-05-20 11.945 6,238,946 -396,281 8.41% 74,523,410
2009-05-21 2009-05-19 11.550 6,635,227 -909,156 8.94% 76,636,872
2009-02-24 2009-02-20 5.232 7,544,383 +9,725 10.17% 39,472,599
2009-01-08 2009-01-06 5.429 7,534,658 +93,855 10.16% 40,909,329
2008-12-12 2008-12-10 4.738 7,440,803 +1,287,535 10.03% 35,257,959
2008-12-10 2008-12-08 3.455 6,153,268 -722,098 8.29% 21,260,330
2008-12-09 2008-12-05 3.356 6,875,366 -589,943 9.27% 23,076,549
2008-12-05 2008-12-03 3.455 7,465,309 +2,723,688 10.06% 25,793,600
2008-12-03 2008-12-01 3.653 4,741,621 +6,190 6.39% 17,319,075
2008-11-21 2008-11-19 3.455 4,735,431 +21,415 6.38% 16,361,521
2008-10-13 2008-10-09 5.331 4,714,016 -584,210 6.35% 25,129,331
2008-09-29 2008-09-25 5.232 5,298,226 -2,236,432 7.14% 27,720,590
2008-09-18 2008-09-16 4.146 7,534,658 +4,558 10.16% 31,239,851
2008-09-17 2008-09-12 4.837 7,530,100 +1,317 10.15% 36,424,445
2008-09-16 2008-09-11 5.133 7,528,783 +1,621 10.15% 38,647,753
2008-09-11 2008-09-09 6.417 7,527,162 +1,519 10.15% 48,299,290
2008-09-10 2008-09-08 6.713 7,525,643 +1,520 10.14% 50,518,291
2008-09-09 2008-09-05 6.713 7,524,123 +1,519 10.14% 50,508,087
2008-09-08 2008-09-04 6.910 7,522,604 +304 10.14% 51,983,123
2008-09-05 2008-09-03 7.108 7,522,300 +203 10.14% 53,466,194
2008-09-04 2008-09-02 7.206 7,522,097 +506 10.14% 54,207,317
2008-09-03 2008-09-01 7.305 7,521,591 +1,419 10.14% 54,946,187
2008-09-02 2008-08-29 7.601 7,520,172 +1,013 10.14% 57,162,948
2008-09-01 2008-08-28 7.601 7,519,159 +4,761 10.13% 57,155,248
2008-08-29 2008-08-27 8.194 7,514,398 +8,205 10.13% 61,569,894
2008-08-28 2008-08-26 6.910 7,506,193 +810 10.12% 51,869,718
2008-08-27 2008-08-25 7.009 7,505,383 +5,166 10.12% 52,605,037
2008-08-26 2008-08-21 6.713 7,500,217 -4,457 10.11% 50,347,611
2008-08-25 2008-08-20 6.910 7,504,674 +9,320 10.11% 51,859,222
2008-08-21 2008-08-19 6.713 7,495,354 +4,659 10.10% 50,314,966
2008-08-20 2008-08-18 6.910 7,490,695 +3,678 10.10% 51,762,623
2008-08-19 2008-08-15 7.206 7,487,017 +2,431 10.09% 53,954,516
2008-08-18 2008-08-14 7.404 7,484,586 +9,117 10.09% 55,414,723
2008-08-15 2008-08-13 7.404 7,475,469 +7,800 10.08% 55,347,222
2008-08-14 2008-08-12 7.305 7,467,669 +9,117 10.07% 54,552,279
2008-08-13 2008-08-11 7.700 7,458,552 +8,103 10.05% 57,430,850
2008-08-12 2008-08-08 7.996 7,450,449 +15,803 10.04% 59,574,936
2008-08-05 2008-08-01 8.391 7,434,646 -912 10.02% 62,384,305
2008-08-04 2008-07-31 8.885 7,435,558 -8,509 10.02% 66,062,073
2008-07-29 2008-07-25 8.391 7,444,067 -4,052 10.03% 62,463,357
2008-07-28 2008-07-24 8.292 7,448,119 -8,306 10.04% 61,762,094
2008-07-24 2008-07-22 8.588 7,456,425 -304 10.05% 64,039,219
2008-07-22 2008-07-18 8.391 7,456,729 -304 10.05% 62,569,604
2008-07-21 2008-07-17 8.292 7,457,033 -4,761 10.05% 61,836,012
2008-07-18 2008-07-16 8.292 7,461,794 -9,826 10.06% 61,875,492
2008-07-17 2008-07-15 8.194 7,471,620 -304 10.07% 61,219,389
2008-07-16 2008-07-14 8.786 7,471,924 -304 10.07% 65,647,558
2008-07-15 2008-07-11 8.983 7,472,228 -304 10.07% 67,125,515
2008-07-14 2008-07-10 8.885 7,472,532 -405 10.07% 66,390,573
2008-07-11 2008-07-09 9.279 7,472,937 -304 10.07% 69,345,023
2008-07-10 2008-07-08 8.786 7,473,241 -20,969 10.07% 65,659,129
2008-07-09 2008-07-07 8.983 7,494,210 -1,114 10.10% 67,322,987
2008-07-08 2008-07-04 8.786 7,495,324 +1,246 10.10% 65,853,148
2008-07-07 2008-07-03 7.897 7,494,078 +56,018 10.10% 59,184,001
2008-07-04 2008-07-02 8.885 7,438,060 -911 10.03% 66,084,302
2008-07-03 2008-06-30 9.477 7,438,971 -29,985 10.03% 70,498,556
2008-07-02 2008-06-27 9.773 7,468,956 -1,114 10.07% 72,994,682
2008-06-24 2008-06-20 10.267 7,470,070 -8,104 10.07% 76,692,719
2008-06-23 2008-06-19 12.438 7,478,174 -507 10.08% 93,016,980
2008-06-20 2008-06-18 12.537 7,478,681 -202 10.08% 93,761,566
2008-06-19 2008-06-17 12.340 7,478,883 -5,166 10.08% 92,287,499
2008-06-18 2008-06-16 12.241 7,484,049 -1,013 10.09% 91,612,436
2008-06-17 2008-06-13 12.241 7,485,062 -18,943 10.09% 91,624,836
2008-06-13 2008-06-11 12.636 7,504,005 -1,418 10.11% 94,819,838
2008-06-12 2008-06-10 12.833 7,505,423 -2,330 10.12% 96,319,595
2008-06-11 2008-06-06 13.228 7,507,753 +101 10.12% 99,314,097
2008-06-10 2008-06-05 13.327 7,507,652 -67,566 10.12% 100,053,901
2008-06-06 2008-06-04 13.722 7,575,218 -709 10.21% 103,945,588
2008-06-05 2008-06-03 13.821 7,575,927 +5,369 10.21% 104,703,196
2008-06-04 2008-06-02 13.623 7,570,558 -143,439 10.20% 103,134,294
2008-06-03 2008-05-30 13.623 7,713,997 -20,159 10.40% 105,088,375
2008-06-02 2008-05-29 14.610 7,734,156 -7,800 10.42% 112,998,002
2008-05-30 2008-05-28 14.314 7,741,956 -1,013 10.43% 110,819,152
2008-05-29 2008-05-27 14.709 7,742,969 -112,239 10.44% 113,891,132
2008-05-26 2008-05-22 14.808 7,855,208 -14,384 10.59% 116,317,503
2008-05-22 2008-05-20 15.005 7,869,592 +111,428 10.61% 118,084,237
2008-05-20 2008-05-16 15.894 7,758,164 +709 10.46% 123,305,076
2008-05-19 2008-05-15 16.387 7,757,455 +3,141 10.46% 127,122,807
2008-05-16 2008-05-14 16.979 7,754,314 +326,182 10.45% 131,664,275
2008-05-15 2008-05-13 15.894 7,428,132 +318,509 10.01% 118,059,683
2008-05-14 2008-05-09 15.499 7,109,623 +24,043 9.58% 110,190,042
2008-05-13 2008-05-08 15.696 7,085,580 +336 9.55% 111,216,354
2008-05-09 2008-05-07 14.906 7,085,244 -11,990 9.55% 105,615,554
2008-05-08 2008-05-06 16.387 7,097,234 -608 9.57% 116,303,647
2008-05-07 2008-05-05 18.164 7,097,842 +715,376 9.57% 128,925,930
2008-05-06 2008-05-02 13.031 6,382,466 -2,837 8.60% 83,168,442
2008-05-05 2008-04-30 13.426 6,385,303 -2,330 8.61% 85,726,786
2008-05-02 2008-04-29 13.722 6,387,633 -13,675 8.61% 87,649,790
2008-04-30 2008-04-28 12.735 6,401,308 -12,966 8.63% 81,518,195
2008-04-29 2008-04-25 13.327 6,414,274 +22,184 8.65% 85,482,536
2008-04-28 2008-04-24 13.327 6,392,090 -304 8.62% 85,186,892
2008-04-25 2008-04-23 14.117 6,392,394 -405 8.62% 90,239,295
2008-04-24 2008-04-22 16.881 6,392,799 -304 8.62% 107,915,365
2008-04-23 2008-04-21 17.177 6,393,103 -912 8.62% 109,813,838
2008-04-22 2008-04-18 16.979 6,394,015 -405 8.62% 108,567,096
2008-04-21 2008-04-17 16.091 6,394,420 -405 8.62% 102,892,776
2008-04-18 2008-04-16 15.795 6,394,825 +7,091 8.62% 101,005,441
2008-04-17 2008-04-15 16.190 6,387,734 -4,356 8.61% 103,415,776
2008-04-16 2008-04-14 15.894 6,392,090 -10,434 8.62% 101,593,256
2008-04-15 2008-04-11 17.078 6,402,524 -1,114 8.63% 109,343,618
2008-04-14 2008-04-10 17.572 6,403,638 +1,418 8.63% 112,523,413
2008-04-11 2008-04-09 17.769 6,402,220 +6,990 8.63% 113,762,525
2008-04-10 2008-04-08 17.868 6,395,230 +3,748 8.62% 114,269,642
2008-04-08 2008-04-03 18.855 6,391,482 -709 8.61% 120,512,213
2008-04-03 2008-04-01 20.632 6,392,191 +10,231 8.62% 131,884,013
2008-04-02 2008-03-31 18.164 6,381,960 +12,966 8.60% 115,922,576
2008-04-01 2008-03-28 17.177 6,368,994 -405 8.58% 109,399,720
2008-03-31 2008-03-27 16.585 6,369,399 -405 8.58% 105,634,033
2008-03-28 2008-03-26 16.979 6,369,804 -405 8.59% 108,156,005
2008-03-27 2008-03-25 17.473 6,370,209 +2,012,440 8.59% 111,307,152
2008-03-26 2008-03-20 16.782 4,357,769 +8,205 5.87% 73,132,303
2008-03-20 2008-03-18 15.005 4,349,564 +11,954 5.86% 65,265,765
2008-03-19 2008-03-17 15.894 4,337,610 -2,014,366 5.85% 68,940,194
2008-03-18 2008-03-14 17.374 6,351,976 -1,823 8.56% 110,361,511
2008-03-17 2008-03-13 18.362 6,353,799 -1,216 8.56% 116,665,525
2008-03-14 2008-03-12 18.954 6,355,015 -911 8.57% 120,451,977
2008-03-13 2008-03-11 18.855 6,355,926 +13,067 8.57% 119,841,800
2008-03-12 2008-03-10 19.349 6,342,859 +15,803 8.55% 122,726,190
2008-03-11 2008-03-07 20.829 6,327,056 -1,418 8.53% 131,789,332
2008-03-07 2008-03-05 21.619 6,328,474 -811 8.53% 136,816,740
2008-03-06 2008-03-04 22.606 6,329,285 -1,013 8.53% 143,082,413
2008-03-05 2008-03-03 23.791 6,330,298 -1,317 8.53% 150,604,282
2008-03-04 2008-02-29 25.173 6,331,615 +3,445 8.53% 159,386,231
2008-03-03 2008-02-28 27.641 6,328,170 +15,701 8.53% 174,917,109
2008-02-28 2008-02-26 23.594 6,312,469 -3,444 8.51% 148,933,804
2008-02-27 2008-02-25 23.396 6,315,913 -16,816 8.51% 147,768,072
2008-02-26 2008-02-22 23.396 6,332,729 -304 8.54% 148,161,502
2008-02-25 2008-02-21 25.173 6,333,033 -304 8.54% 159,421,927
2008-02-21 2008-02-19 23.297 6,333,337 +406 8.54% 147,550,513
2008-02-20 2008-02-18 19.645 6,332,931 +8,205 8.54% 124,409,618
2008-02-19 2008-02-15 17.572 6,324,726 +5,267 8.52% 111,136,788
2008-02-18 2008-02-14 17.572 6,319,459 +6,281 8.52% 111,044,237
2008-02-15 2008-02-13 16.782 6,313,178 +3,647 8.51% 105,948,077
2008-02-14 2008-02-12 18.559 6,309,531 -304 8.50% 117,098,424
2008-02-13 2008-02-11 18.460 6,309,835 -6,180 8.50% 116,481,172
2008-02-12 2008-02-06 18.954 6,316,015 -9,015 8.51% 119,712,777
2008-02-11 2008-02-04 19.447 6,325,030 -9,218 8.52% 123,005,615
2008-02-05 2008-02-01 15.005 6,334,248 +4,457 8.54% 95,046,203
2008-02-04 2008-01-31 14.314 6,329,791 +32,719 8.53% 90,605,278
2008-02-01 2008-01-30 13.426 6,297,072 +15,296 8.49% 84,542,228
2008-01-31 2008-01-29 13.426 6,281,776 +2,026 8.47% 84,336,870
2008-01-30 2008-01-28 14.413 6,279,750 +1,925 8.46% 90,508,910
2008-01-29 2008-01-25 14.512 6,277,825 +1,925 8.46% 91,100,899
2008-01-28 2008-01-24 13.919 6,275,900 -133,816 8.46% 87,355,700
2008-01-23 2008-01-21 18.164 6,409,716 +709 8.64% 116,426,739
2008-01-22 2008-01-18 19.053 6,409,007 +975,446 8.64% 122,108,017
2008-01-21 2008-01-17 18.756 5,433,561 +1,722 7.32% 101,914,099
2008-01-18 2008-01-16 18.756 5,431,839 -619,907 7.32% 101,881,801
2008-01-17 2008-01-15 22.310 6,051,746 +1,722 8.16% 135,016,005
2008-01-16 2008-01-14 22.014 6,050,024 +1,722 8.15% 133,185,849
2008-01-15 2008-01-11 23.495 6,048,302 +1,722 8.15% 142,104,080
2008-01-14 2008-01-10 25.173 6,046,580 +12,763 8.15% 152,211,023
2008-01-11 2008-01-09 25.667 6,033,817 +27,148 8.13% 154,867,970
2008-01-10 2008-01-08 22.606 6,006,669 +1,723 8.10% 135,789,224
2008-01-09 2008-01-07 24.482 6,004,946 +1,722 8.09% 147,013,396
2008-01-08 2008-01-04 25.667 6,003,224 +1,924 8.09% 154,082,749
2008-01-07 2008-01-03 25.173 6,001,300 +507 8.09% 151,071,187
2008-01-04 2008-01-02 26.160 6,000,793 +20,665 8.09% 156,982,284
2008-01-03 2007-12-31 26.654 5,980,128 +911 8.06% 159,393,412
2008-01-02 2007-12-27 26.654 5,979,217 +709 8.06% 159,369,130
2007-12-28 2007-12-24 26.160 5,978,508 +710 8.09% 156,399,302
2007-12-27 2007-12-20 26.160 5,977,798 -965,114 8.09% 156,380,728
2007-12-21 2007-12-19 26.160 6,942,912 +13,372 9.40% 181,628,358
2007-12-19 2007-12-17 26.654 6,929,540 +188,415 9.38% 184,698,893
2007-12-18 2007-12-14 27.641 6,741,125 +11,751 9.13% 186,331,609
2007-12-11 2007-12-07 30.603 6,729,374 -13,169 9.11% 205,936,099
2007-12-10 2007-12-06 32.577 6,742,543 -34,644 9.13% 219,651,305
2007-12-05 2007-12-03 30.603 6,777,187 -91,878 9.17% 207,399,300
2007-12-04 2007-11-30 27.641 6,869,065 +65,135 9.30% 189,868,002
2007-12-03 2007-11-29 27.147 6,803,930 -5,470 9.21% 184,709,254
2007-11-29 2007-11-27 27.147 6,809,400 +304 9.22% 184,857,750
2007-11-28 2007-11-26 28.628 6,809,096 -2,938 9.22% 194,932,197
2007-11-27 2007-11-23 27.147 6,812,034 -304 9.22% 184,929,256
2007-11-23 2007-11-21 31.096 6,812,338 -142,831 9.22% 211,837,511
2007-11-21 2007-11-19 33.071 6,955,169 -304 9.41% 230,011,006
2007-11-20 2007-11-16 34.058 6,955,473 +60,779 9.42% 236,887,359
2007-11-19 2007-11-15 35.045 6,894,694 +203 9.33% 241,623,667
2007-11-16 2007-11-14 34.058 6,894,491 -32,213 9.33% 234,810,453
2007-11-15 2007-11-13 33.564 6,926,704 -1,418 9.38% 232,488,603
2007-11-14 2007-11-12 34.058 6,928,122 -2,330 9.38% 235,955,847
2007-11-13 2007-11-09 33.071 6,930,452 -109,301 9.38% 229,193,602
2007-11-09 2007-11-07 34.058 7,039,753 -85,192 9.53% 239,757,742
2007-11-05 2007-11-01 38.006 7,124,945 -20,665 9.64% 270,793,583
2007-11-02 2007-10-31 39.981 7,145,610 -96,741 9.67% 285,686,984
2007-10-30 2007-10-26 41.462 7,242,351 +2,026 9.80% 300,279,015
2007-10-29 2007-10-25 39.487 7,240,325 -11,649 9.80% 285,900,013
2007-10-26 2007-10-24 37.019 7,251,974 +6,078 9.82% 268,462,499
2007-10-25 2007-10-23 38.994 7,245,896 -95,221 9.81% 282,543,496
2007-10-23 2007-10-18 33.071 7,341,117 -16,208 9.94% 242,774,504
2007-10-22 2007-10-17 34.058 7,357,325 -127,332 9.96% 250,573,511
2007-10-16 2007-10-12 31.590 7,484,657 -65,844 10.13% 236,438,395
2007-10-15 2007-10-11 37.513 7,550,501 -87,117 10.22% 283,240,589
2007-10-12 2007-10-10 39.487 7,637,618 -83,065 10.34% 301,587,993
2007-10-11 2007-10-09 39.487 7,720,683 -405 10.45% 304,867,995
2007-10-10 2007-10-08 40.474 7,721,088 -182,135 10.45% 312,506,087
2007-10-09 2007-10-05 48.372 7,903,223 -351,304 10.70% 382,293,082
2007-10-08 2007-10-04 45.904 8,254,527 -130,372 11.17% 378,914,537
2007-10-04 2007-10-02 50.346 8,384,899 +44,369 11.35% 422,147,415
2007-10-03 2007-09-28 56.269 8,340,530 -63,008 11.29% 469,315,207
2007-10-02 2007-09-27 59.231 8,403,538 +117,811 11.38% 497,748,020
2007-09-28 2007-09-25 58.244 8,285,727 -177,070 11.22% 482,590,484
2007-09-27 2007-09-24 69.103 8,462,797 +18,335 11.46% 584,800,972
2007-09-25 2007-09-21 70.090 8,444,462 +4,052 11.43% 591,870,176
2007-09-24 2007-09-20 73.051 8,440,410 +50,649 11.43% 616,582,772
2007-09-21 2007-09-19 75.026 8,389,761 +101,299 11.36% 629,447,197
2007-09-20 2007-09-18 74.038 8,288,462 -17,930 11.22% 613,664,975
2007-09-19 2007-09-17 73.051 8,306,392 -98,766 11.24% 606,792,585
2007-09-13 2007-09-11 59.231 8,405,158 -16,411 11.38% 497,843,974
2007-09-07 2007-09-05 58.244 8,421,569 -32,719 11.40% 490,502,410
2007-09-06 2007-09-04 60.218 8,454,288 -11,244 11.44% 509,099,881
2007-09-04 2007-08-31 62.192 8,465,532 +117,911 11.46% 526,490,971
2007-08-31 2007-08-29 60.218 8,347,621 +65,844 11.30% 502,676,613
2007-08-30 2007-08-28 63.179 8,281,777 +59,767 14.24% 523,238,424
2007-08-29 2007-08-27 70.090 8,222,010 -40,520 14.14% 576,278,573
2007-08-28 2007-08-24 70.090 8,262,530 -101,602 14.21% 579,118,609
2007-08-27 2007-08-23 71.077 8,364,132 +28,161 14.38% 594,496,767
2007-08-24 2007-08-22 62.192 8,335,971 +55,613 14.33% 518,433,273
2007-08-23 2007-08-21 56.269 8,280,358 +135,740 14.24% 465,929,375
2007-08-22 2007-08-20 55.282 8,144,618 +68,883 14.01% 450,251,190
2007-08-21 2007-08-17 52.321 8,075,735 -58,753 13.89% 422,526,597
2007-08-20 2007-08-16 57.256 8,134,488 +5,065 13.99% 465,751,582
2007-08-17 2007-08-15 65.154 8,129,423 -245,548 13.98% 529,663,175
2007-08-15 2007-08-13 52.321 8,374,971 -87,320 14.40% 438,182,778
2007-08-14 2007-08-10 52.321 8,462,291 +65,844 14.55% 442,751,405
2007-08-13 2007-08-09 62.192 8,396,447 +411,374 14.44% 522,194,415
2007-08-10 2007-08-08 54.295 7,985,073 +251,424 13.73% 433,548,515
2007-08-09 2007-08-07 52.321 7,733,649 -58,146 13.30% 404,628,482
2007-08-02 2007-07-31 80.949 7,791,795 +10,130 13.40% 630,735,816
2007-08-01 2007-07-30 80.949 7,781,665 -70,909 13.38% 629,915,805
2007-07-31 2007-07-27 78.974 7,852,574 -35,860 13.50% 620,151,998
2007-07-30 2007-07-26 79.962 7,888,434 +73,239 13.57% 630,771,319
2007-07-26 2007-07-24 86.872 7,815,195 -10,130 13.44% 678,920,017
2007-07-23 2007-07-19 88.846 7,825,325 +87,117 13.46% 695,250,029
2007-07-20 2007-07-18 94.769 7,738,208 +40,925 13.31% 733,344,020
2007-07-19 2007-07-17 95.756 7,697,283 +83,369 13.24% 737,064,189
2007-07-18 2007-07-16 97.731 7,613,914 +176,665 13.09% 744,113,672
2007-07-17 2007-07-13 93.782 7,437,249 +320,407 12.79% 697,480,467
2007-07-16 2007-07-12 96.744 7,116,842 +61,144 12.24% 688,508,843
2007-07-12 2007-07-10 104.641 7,055,698 -40,884 12.13% 738,315,475
2007-07-11 2007-07-09 110.564 7,096,582 -16,410 12.20% 784,627,220
2007-07-10 2007-07-06 101.679 7,112,992 +66,452 12.23% 723,245,379
2007-07-09 2007-07-05 96.744 7,046,540 +79,215 12.12% 681,707,575
2007-07-06 2007-07-04 96.744 6,967,325 +1,419 11.98% 674,044,031
2007-07-05 2007-07-03 95.756 6,965,906 -51,663 11.98% 667,030,153
2007-07-04 2007-06-29 97.731 7,017,569 +35,455 12.07% 685,832,417
2007-07-03 2007-06-28 98.718 6,982,114 -1,185,600 12.01% 689,259,972
2007-06-29 2007-06-27 89.833 8,167,714 -10,130 14.08% 733,732,974
2007-06-28 2007-06-26 94.769 8,177,844 +23,704 14.10% 775,007,985
2007-06-27 2007-06-25 95.756 8,154,140 -24,211 14.06% 780,811,175
2007-06-26 2007-06-22 97.731 8,178,351 14.10% 799,276,534

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top