History of CCASS shareholding

Stock code:

Adjust for splits and bonus issues: Yes No

Use price on: trading date holding/settlement date

Show: chart & table chart only table only

Table rows with no holding change: include exclude

Participant: CHONG HING SECURITIES LTD

Holdings history

Date Trade date Closing price Holdings Change % of o/s Value (HK$)
2021-02-09 2021-02-05 0.260 0 +0
2021-02-08 2021-02-04 0.260 0 -1,360,264
2020-11-10 2020-11-06 0.260 1,360,264 -400 0.26% 353,669
2020-09-11 2020-09-09 0.260 1,360,664 -2,000 0.26% 353,773
2020-09-08 2020-09-04 0.260 1,362,664 -500 0.26% 354,293
2019-05-22 2019-05-20 0.310 1,363,164 -10,000 0.26% 422,581
2019-05-02 2019-04-29 0.325 1,373,164 +40,000 0.27% 446,278
2019-04-30 2019-04-26 0.315 1,333,164 -2,000 0.26% 419,947
2019-04-26 2019-04-24 0.410 1,335,164 -60,000 0.26% 547,417
2019-04-25 2019-04-23 0.520 1,395,164 -55,000 0.27% 725,485
2019-04-03 2019-04-01 0.480 1,450,164 -22,500 0.28% 696,079
2019-04-02 2019-03-29 0.460 1,472,664 -30,000 0.29% 677,425
2019-03-28 2019-03-26 0.460 1,502,664 -5,000 0.29% 691,225
2019-03-26 2019-03-22 0.440 1,507,664 -25,000 0.29% 663,372
2019-03-21 2019-03-19 0.480 1,532,664 -50,000 0.30% 735,679
2019-03-20 2019-03-18 0.520 1,582,664 -59,500 0.31% 822,985
2019-03-18 2019-03-14 0.520 1,642,164 -12,500 0.32% 853,925
2019-03-15 2019-03-13 0.520 1,654,664 +12,500 0.32% 860,425
2019-03-13 2019-03-11 0.500 1,642,164 +80,000 0.32% 821,082
2019-03-12 2019-03-08 0.500 1,562,164 -50,000 0.30% 781,082
2019-03-11 2019-03-07 0.520 1,612,164 -5,500 0.31% 838,325
2019-03-08 2019-03-06 0.440 1,617,664 +15,000 0.31% 711,772
2019-03-06 2019-03-04 0.440 1,602,664 +50,000 0.31% 705,172
2019-03-04 2019-02-28 0.440 1,552,664 +55,000 0.30% 683,172
2019-03-01 2019-02-27 0.440 1,497,664 +55,000 0.29% 658,972
2019-02-26 2019-02-22 0.400 1,442,664 -1 0.28% 577,066
2019-02-25 2019-02-21 0.400 1,442,665 -4,500 0.28% 577,066
2019-02-20 2019-02-18 0.420 1,447,165 +4,500 0.28% 607,809
2019-02-12 2019-02-08 0.380 1,442,665 -50,000 0.28% 548,213
2019-01-25 2019-01-23 0.400 1,492,665 -15,000 0.29% 597,066
2019-01-22 2019-01-18 0.380 1,507,665 -6,000 0.29% 572,913
2019-01-11 2019-01-09 0.400 1,513,665 +18,500 0.29% 605,466
2019-01-09 2019-01-07 0.380 1,495,165 -2,500 0.29% 568,163
2019-01-02 2018-12-27 0.380 1,497,665 -1 0.29% 569,113
2018-12-28 2018-12-24 0.360 1,497,666 +10,000 0.29% 539,160
2018-12-19 2018-12-17 0.380 1,487,666 -2,500 0.29% 565,313
2018-12-07 2018-12-05 0.420 1,490,166 -20,000 0.29% 625,870
2018-12-05 2018-12-03 0.440 1,510,166 -10,000 0.29% 664,473
2018-12-03 2018-11-29 0.440 1,520,166 -15,000 0.30% 668,873
2018-11-30 2018-11-28 0.560 1,535,166 +40,000 0.30% 859,693
2018-11-29 2018-11-27 0.380 1,495,166 -175,000 0.29% 568,163
2018-11-28 2018-11-26 0.360 1,670,166 -10,000 0.32% 601,260
2018-11-05 2018-11-01 0.380 1,680,166 +10,000 0.33% 638,463
2018-10-29 2018-10-25 0.380 1,670,166 -5,000 0.32% 634,663
2018-10-24 2018-10-22 0.380 1,675,166 -5,000 0.33% 636,563
2018-10-12 2018-10-10 0.380 1,680,166 -50,000 0.33% 638,463
2018-10-09 2018-10-05 0.380 1,730,166 +50,000 0.34% 657,463
2018-10-05 2018-10-03 0.400 1,680,166 +50,000 0.33% 672,066
2018-10-04 2018-10-02 0.420 1,630,166 -75,000 0.32% 684,670
2018-10-03 2018-09-28 0.400 1,705,166 -75,000 0.33% 682,066
2018-10-02 2018-09-27 0.380 1,780,166 +118,000 0.35% 676,463
2018-09-27 2018-09-24 0.420 1,662,166 +45,000 0.32% 698,110
2018-09-26 2018-09-21 0.440 1,617,166 +90,000 0.31% 711,553
2018-09-24 2018-09-20 0.460 1,527,166 -12,500 0.30% 702,496
2018-09-20 2018-09-18 0.480 1,539,666 +40,000 0.30% 739,040
2018-09-18 2018-09-14 0.560 1,499,666 -30,000 0.29% 839,813
2018-09-17 2018-09-13 0.560 1,529,666 -1 0.30% 856,613
2018-09-14 2018-09-12 0.580 1,529,667 -20,000 0.30% 887,207
2018-09-12 2018-09-10 0.600 1,549,667 -50,000 0.30% 929,800
2018-09-11 2018-09-07 0.580 1,599,667 -50,000 0.31% 927,807
2018-09-10 2018-09-06 0.540 1,649,667 -51,000 0.32% 890,820
2018-09-07 2018-09-05 0.580 1,700,667 -13,000 0.33% 986,387
2018-09-06 2018-09-04 0.680 1,713,667 +85,000 0.33% 1,165,294
2018-08-23 2018-08-21 0.700 1,628,667 -2,500 0.32% 1,140,067
2018-08-15 2018-08-13 0.800 1,631,167 -18,000 0.32% 1,304,934
2018-08-14 2018-08-10 0.820 1,649,167 -25,000 0.32% 1,352,317
2018-08-13 2018-08-09 0.760 1,674,167 -54,000 0.33% 1,272,367
2018-08-10 2018-08-08 0.740 1,728,167 +25,000 0.34% 1,278,844
2018-08-08 2018-08-06 0.720 1,703,167 +74,000 0.33% 1,226,280
2018-08-07 2018-08-03 0.740 1,629,167 +13,400 0.32% 1,205,584
2018-08-06 2018-08-02 0.760 1,615,767 +5,000 0.31% 1,227,983
2018-08-01 2018-07-30 0.840 1,610,767 -24,000 0.31% 1,353,044
2018-07-30 2018-07-26 0.840 1,634,767 -23,000 0.32% 1,373,204
2018-07-27 2018-07-25 0.840 1,657,767 +20,000 0.32% 1,392,524
2018-07-26 2018-07-24 0.860 1,637,767 -1,002 0.32% 1,408,480
2018-07-25 2018-07-23 0.840 1,638,769 +20,000 0.32% 1,376,566
2018-07-23 2018-07-19 0.860 1,618,769 +4,000 0.31% 1,392,141
2018-07-12 2018-07-10 0.980 1,614,769 -15,000 0.31% 1,582,474
2018-07-06 2018-07-04 1.000 1,629,769 -25,000 0.32% 1,629,769
2018-07-05 2018-07-03 1.000 1,654,769 +23,000 0.32% 1,654,769
2018-07-04 2018-06-29 1.060 1,631,769 +25,000 0.32% 1,729,675
2018-06-04 2018-05-31 1.460 1,606,769 -150,000 0.31% 2,345,883
2018-05-24 2018-05-21 1.500 1,756,769 +20,000 0.34% 2,635,154
2018-05-23 2018-05-18 1.500 1,736,769 +35,000 0.34% 2,605,154
2018-05-18 2018-05-16 1.520 1,701,769 +5,000 0.33% 2,586,689
2018-05-17 2018-05-15 1.560 1,696,769 +2,500 0.33% 2,646,960
2018-05-14 2018-05-10 1.500 1,694,269 -7,500 0.33% 2,541,404
2018-05-11 2018-05-09 1.500 1,701,769 +5,000 0.33% 2,552,654
2018-05-09 2018-05-07 1.560 1,696,769 -12,000 0.33% 2,646,960
2018-05-08 2018-05-04 1.560 1,708,769 +7,500 0.33% 2,665,680
2018-05-04 2018-05-02 1.500 1,701,269 -1,000 0.33% 2,551,904
2018-04-30 2018-04-26 1.460 1,702,269 -6,000 0.33% 2,485,313
2018-04-27 2018-04-25 1.460 1,708,269 -18,000 0.33% 2,494,073
2018-04-26 2018-04-24 1.460 1,726,269 +5,000 0.34% 2,520,353
2018-04-25 2018-04-23 1.460 1,721,269 +62,000 0.33% 2,513,053
2018-04-24 2018-04-20 1.520 1,659,269 +6,000 0.32% 2,522,089
2018-04-20 2018-04-18 1.560 1,653,269 +9,999 0.32% 2,579,100
2018-04-18 2018-04-16 1.540 1,643,270 +14,000 0.32% 2,530,636
2018-04-16 2018-04-12 1.600 1,629,270 -133,000 0.32% 2,606,832
2018-04-13 2018-04-11 1.640 1,762,270 -153,500 0.34% 2,890,123
2018-04-12 2018-04-10 1.600 1,915,770 +15,000 0.37% 3,065,232
2018-04-11 2018-04-09 1.600 1,900,770 +5,000 0.37% 3,041,232
2018-04-10 2018-04-06 1.640 1,895,770 +10,000 0.37% 3,109,063
2018-04-03 2018-03-28 1.680 1,885,770 +87,000 0.37% 3,168,094
2018-03-28 2018-03-26 1.780 1,798,770 +31,000 0.35% 3,201,811
2018-03-27 2018-03-23 1.780 1,767,770 +93,500 0.34% 3,146,631
2018-03-26 2018-03-22 1.800 1,674,270 +62,500 0.33% 3,013,686
2018-03-23 2018-03-21 1.860 1,611,770 +7,500 0.31% 2,997,892
2018-03-22 2018-03-20 1.860 1,604,270 +30,000 0.31% 2,983,942
2018-03-19 2018-03-15 1.860 1,574,270 -5,000 0.31% 2,928,142
2018-03-14 2018-03-12 1.860 1,579,270 -20,000 0.31% 2,937,442
2018-03-09 2018-03-07 1.840 1,599,270 -10,000 0.31% 2,942,657
2018-03-07 2018-03-05 1.820 1,609,270 +45,000 0.31% 2,928,871
2018-03-06 2018-03-02 1.840 1,564,270 +17,500 0.30% 2,878,257
2018-03-01 2018-02-27 1.920 1,546,770 +5,500 0.30% 2,969,798
2018-02-28 2018-02-26 1.940 1,541,270 +15,000 0.30% 2,990,064
2018-02-27 2018-02-23 2.000 1,526,270 +20,000 0.30% 3,052,540
2018-02-26 2018-02-22 2.020 1,506,270 +7,500 0.29% 3,042,665
2018-02-22 2018-02-20 1.860 1,498,770 +15,000 0.29% 2,787,712
2018-02-20 2018-02-13 1.820 1,483,770 +5,000 0.29% 2,700,461
2018-02-14 2018-02-12 1.820 1,478,770 +15,000 0.29% 2,691,361
2018-02-13 2018-02-09 1.800 1,463,770 -11,000 0.28% 2,634,786
2018-02-12 2018-02-08 1.900 1,474,770 +3,000 0.29% 2,802,063
2018-02-09 2018-02-07 1.920 1,471,770 -9,000 0.29% 2,825,798
2018-02-08 2018-02-06 1.960 1,480,770 +5,000 0.29% 2,902,309
2018-02-07 2018-02-05 2.040 1,475,770 +51,000 0.29% 3,010,571
2018-02-06 2018-02-02 2.140 1,424,770 -6,000 0.28% 3,049,008
2018-02-02 2018-01-31 2.100 1,430,770 -8,000 0.28% 3,004,617
2018-02-01 2018-01-30 2.140 1,438,770 -2,500 0.28% 3,078,968
2018-01-31 2018-01-29 2.180 1,441,270 -55,013 0.28% 3,141,969
2018-01-30 2018-01-26 2.180 1,496,283 +5,000 0.29% 3,261,897
2018-01-29 2018-01-25 2.200 1,491,283 +8,000 0.29% 3,280,823
2018-01-25 2018-01-23 2.300 1,483,283 -50,000 0.29% 3,411,551
2018-01-24 2018-01-22 2.240 1,533,283 -155,000 0.30% 3,434,554
2018-01-23 2018-01-19 2.260 1,688,283 -5,500 0.33% 3,815,520
2018-01-18 2018-01-16 2.280 1,693,783 -110,000 0.33% 3,861,825
2018-01-17 2018-01-15 2.380 1,803,783 -10,000 0.35% 4,293,004
2018-01-16 2018-01-12 2.400 1,813,783 -20,000 0.35% 4,353,079
2018-01-12 2018-01-10 2.420 1,833,783 -5,000 0.36% 4,437,755
2018-01-09 2018-01-05 2.340 1,838,783 -46,000 0.36% 4,302,752
2018-01-08 2018-01-04 2.240 1,884,783 -45,500 0.37% 4,221,914
2018-01-05 2018-01-03 2.180 1,930,283 -69,500 0.37% 4,208,017
2018-01-04 2018-01-02 2.120 1,999,783 -70,000 0.39% 4,239,540
2017-12-29 2017-12-27 2.000 2,069,783 -50,000 0.40% 4,139,566
2017-12-28 2017-12-22 2.020 2,119,783 -5,000 0.41% 4,281,962
2017-12-21 2017-12-19 2.080 2,124,783 -60,000 0.41% 4,419,549
2017-12-19 2017-12-15 2.000 2,184,783 +15,000 0.42% 4,369,566
2017-12-18 2017-12-14 2.000 2,169,783 +15,000 0.42% 4,339,566
2017-12-15 2017-12-13 1.940 2,154,783 -20,800 0.42% 4,180,279
2017-12-14 2017-12-12 1.940 2,175,583 +10,000 0.42% 4,220,631
2017-12-12 2017-12-08 1.920 2,165,583 -46,000 0.42% 4,157,919
2017-12-11 2017-12-07 1.860 2,211,583 -5,000 0.43% 4,113,544
2017-12-08 2017-12-06 1.880 2,216,583 +28,500 0.43% 4,167,176
2017-12-07 2017-12-05 1.960 2,188,083 +25,000 0.42% 4,288,643
2017-12-06 2017-12-04 2.040 2,163,083 +123,000 0.42% 4,412,689
2017-12-04 2017-11-30 2.000 2,040,083 +5,000 0.40% 4,080,166
2017-12-01 2017-11-29 2.080 2,035,083 -15,000 0.40% 4,232,973
2017-11-30 2017-11-28 2.080 2,050,083 +70,000 0.40% 4,264,173
2017-11-29 2017-11-27 2.220 1,980,083 -12,000 0.38% 4,395,784
2017-11-28 2017-11-24 2.220 1,992,083 +20,000 0.39% 4,422,424
2017-11-27 2017-11-23 2.200 1,972,083 -53,000 0.38% 4,338,583
2017-11-24 2017-11-22 2.120 2,025,083 +57,000 0.39% 4,293,176
2017-11-23 2017-11-21 2.160 1,968,083 -23,000 0.38% 4,251,059
2017-11-22 2017-11-20 2.220 1,991,083 +12,999 0.39% 4,420,204
2017-11-21 2017-11-17 2.200 1,978,084 +24,500 0.38% 4,351,785
2017-11-20 2017-11-16 2.220 1,953,584 +74,660 0.38% 4,336,956
2017-11-17 2017-11-15 2.240 1,878,924 -12,500 0.36% 4,208,790
2017-11-16 2017-11-14 2.300 1,891,424 +7,000 0.37% 4,350,275
2017-11-15 2017-11-13 2.200 1,884,424 +64,000 0.37% 4,145,733
2017-11-14 2017-11-10 2.500 1,820,424 -266,500 0.35% 4,551,060
2017-11-13 2017-11-09 2.520 2,086,924 -119,000 0.41% 5,259,048
2017-11-10 2017-11-08 2.040 2,205,924 -3,500 0.43% 4,500,085
2017-11-09 2017-11-07 1.960 2,209,424 -5,000 0.43% 4,330,471
2017-11-08 2017-11-06 1.920 2,214,424 +15,000 0.43% 4,251,694
2017-11-07 2017-11-03 1.960 2,199,424 +15,000 0.43% 4,310,871
2017-11-02 2017-10-31 1.940 2,184,424 +9,000 0.42% 4,237,783
2017-11-01 2017-10-30 1.960 2,175,424 +9,500 0.42% 4,263,831
2017-10-27 2017-10-25 1.980 2,165,924 +58,000 0.42% 4,288,530
2017-10-26 2017-10-24 1.980 2,107,924 +49,000 0.41% 4,173,690
2017-10-24 2017-10-20 2.000 2,058,924 +62,000 0.40% 4,117,848
2017-10-23 2017-10-19 2.000 1,996,924 +26,000 0.39% 3,993,848
2017-10-20 2017-10-18 2.000 1,970,924 +10,000 0.38% 3,941,848
2017-10-18 2017-10-16 2.020 1,960,924 +10,000 0.38% 3,961,066
2017-10-16 2017-10-12 2.000 1,950,924 +5,000 0.38% 3,901,848
2017-10-13 2017-10-11 2.040 1,945,924 +75,000 0.38% 3,969,685
2017-10-11 2017-10-09 2.060 1,870,924 +49,000 0.36% 3,854,103
2017-10-10 2017-10-06 2.020 1,821,924 +14,000 0.35% 3,680,286
2017-10-09 2017-10-04 2.020 1,807,924 +100,000 0.35% 3,652,006
2017-10-06 2017-10-03 2.060 1,707,924 -105,000 0.33% 3,518,323
2017-10-04 2017-09-29 2.040 1,812,924 -15,000 0.35% 3,698,365
2017-10-03 2017-09-28 2.040 1,827,924 +5,000 0.35% 3,728,965
2017-09-29 2017-09-27 2.080 1,822,924 -20,000 0.35% 3,791,682
2017-09-27 2017-09-25 2.000 1,842,924 +83,000 0.36% 3,685,848
2017-09-26 2017-09-22 2.040 1,759,924 -3,000 0.34% 3,590,245
2017-09-25 2017-09-21 2.100 1,762,924 -62,500 0.34% 3,702,140
2017-09-22 2017-09-20 2.000 1,825,424 -7,000 0.35% 3,650,848
2017-09-21 2017-09-19 2.000 1,832,424 +100,000 0.36% 3,664,848
2017-09-20 2017-09-18 2.040 1,732,424 -75,000 0.34% 3,534,145
2017-09-19 2017-09-15 1.980 1,807,424 -22,000 0.35% 3,578,700
2017-09-15 2017-09-13 1.900 1,829,424 -5,000 0.36% 3,475,906
2017-09-14 2017-09-12 1.880 1,834,424 +49,000 0.36% 3,448,717
2017-09-13 2017-09-11 1.980 1,785,424 -5,500 0.35% 3,535,140
2017-09-11 2017-09-07 1.980 1,790,924 -20,000 0.35% 3,546,030
2017-09-08 2017-09-06 2.040 1,810,924 +13,000 0.35% 3,694,285
2017-09-07 2017-09-05 1.980 1,797,924 +72,500 0.35% 3,559,890
2017-09-06 2017-09-04 1.940 1,725,424 +136,999 0.34% 3,347,323
2017-09-05 2017-09-01 2.020 1,588,425 +181,500 0.31% 3,208,619
2017-09-04 2017-08-31 2.040 1,406,925 +5,000 0.27% 2,870,127
2017-09-01 2017-08-30 2.040 1,401,925 +16,000 0.27% 2,859,927
2017-08-31 2017-08-29 2.060 1,385,925 -6,000 0.27% 2,855,006
2017-08-30 2017-08-28 2.040 1,391,925 +38,000 0.27% 2,839,527
2017-08-29 2017-08-25 2.040 1,353,925 +15,000 0.26% 2,762,007
2017-08-28 2017-08-24 2.060 1,338,925 +10,000 0.26% 2,758,186
2017-08-25 2017-08-22 2.060 1,328,925 +25,000 0.26% 2,737,586
2017-08-21 2017-08-17 2.160 1,303,925 +25,000 0.25% 2,816,478
2017-08-18 2017-08-16 2.160 1,278,925 +36,500 0.25% 2,762,478
2017-08-17 2017-08-15 2.160 1,242,425 -15,000 0.24% 2,683,638
2017-08-16 2017-08-14 2.200 1,257,425 -1,000 0.24% 2,766,335
2017-08-14 2017-08-10 2.200 1,258,425 +44,998 0.24% 2,768,535
2017-08-10 2017-08-08 2.240 1,213,427 +5,000 0.24% 2,718,076
2017-08-09 2017-08-07 2.300 1,208,427 -500 0.23% 2,779,382
2017-08-08 2017-08-04 2.320 1,208,927 -37,500 0.23% 2,804,711
2017-08-07 2017-08-03 2.360 1,246,427 +65,000 0.24% 2,941,568
2017-08-04 2017-08-02 2.380 1,181,427 -7,500 0.23% 2,811,796
2017-08-03 2017-08-01 2.260 1,188,927 -26,000 0.23% 2,686,975
2017-07-28 2017-07-26 2.140 1,214,927 +4,500 0.24% 2,599,944
2017-07-25 2017-07-21 2.120 1,210,427 -10,000 0.24% 2,566,105
2017-07-19 2017-07-17 2.160 1,220,427 -1,000 0.24% 2,636,122
2017-07-18 2017-07-14 2.240 1,221,427 -55,780 0.24% 2,735,996
2017-07-17 2017-07-13 2.260 1,277,207 -8,000 0.25% 2,886,488
2017-07-14 2017-07-12 2.260 1,285,207 -20,000 0.25% 2,904,568
2017-07-13 2017-07-11 2.300 1,305,207 +1,000 0.25% 3,001,976
2017-07-12 2017-07-10 2.260 1,304,207 -2,000 0.25% 2,947,508
2017-07-11 2017-07-07 2.300 1,306,207 +5,000 0.25% 3,004,276
2017-07-10 2017-07-06 2.280 1,301,207 +2,500 0.25% 2,966,752
2017-07-07 2017-07-05 2.180 1,298,707 -2,500 0.25% 2,831,181
2017-07-06 2017-07-04 2.240 1,301,207 +92,500 0.25% 2,914,704
2017-07-05 2017-07-03 2.660 1,208,707 +7,000 0.23% 3,215,161
2017-07-04 2017-06-30 2.980 1,201,707 +88,000 0.23% 3,581,087
2017-07-03 2017-06-29 3.020 1,113,707 +40,500 0.22% 3,363,395
2017-06-30 2017-06-28 2.960 1,073,207 +14,500 0.21% 3,176,693
2017-06-29 2017-06-27 3.020 1,058,707 +7,500 0.21% 3,197,295
2017-06-28 2017-06-26 3.100 1,051,207 +8,990 0.20% 3,258,742
2017-06-23 2017-06-21 2.920 1,042,217 +22,500 0.20% 3,043,274
2017-06-22 2017-06-20 2.900 1,019,717 +3,000 0.20% 2,957,179
2017-06-21 2017-06-19 2.920 1,016,717 -12,000 0.20% 2,968,814
2017-06-20 2017-06-16 2.900 1,028,717 +8,000 0.20% 2,983,279
2017-06-15 2017-06-13 3.060 1,020,717 -5,000 0.20% 3,123,394
2017-06-14 2017-06-12 2.900 1,025,717 +10,000 0.20% 2,974,579
2017-06-12 2017-06-08 2.960 1,015,717 +10,500 0.20% 3,006,522
2017-06-08 2017-06-06 2.900 1,005,217 +5,000 0.20% 2,915,129
2017-06-07 2017-06-05 2.900 1,000,217 -10,000 0.19% 2,900,629
2017-06-05 2017-06-01 3.080 1,010,217 +12,500 0.20% 3,111,468
2017-06-02 2017-05-31 3.180 997,717 +10,000 0.19% 3,172,740
2017-06-01 2017-05-29 3.260 987,717 -11,500 0.19% 3,219,957
2017-05-31 2017-05-26 3.280 999,217 +4,000 0.19% 3,277,432
2017-05-25 2017-05-23 3.320 995,217 +21,000 0.19% 3,304,120
2017-05-22 2017-05-18 3.180 974,217 +4,000 0.19% 3,098,010
2017-05-19 2017-05-17 3.360 970,217 +9,750 0.19% 3,259,929
2017-05-18 2017-05-16 3.240 960,467 +12,500 0.19% 3,111,913
2017-05-17 2017-05-15 3.460 947,967 +42,000 0.18% 3,279,966
2017-05-16 2017-05-12 3.900 905,967 +58,500 0.18% 3,533,271
2017-05-15 2017-05-11 4.200 847,467 -1,500 0.16% 3,559,361
2017-05-12 2017-05-10 4.120 848,967 +7,500 0.16% 3,497,744
2017-05-11 2017-05-09 4.080 841,467 +10,000 0.16% 3,433,185
2017-05-10 2017-05-08 4.160 831,467 +5,000 0.16% 3,458,903
2017-05-09 2017-05-05 4.200 826,467 +20,000 0.16% 3,471,161
2017-05-08 2017-05-04 4.240 806,467 -9,503 0.16% 3,419,420
2017-05-05 2017-05-02 4.020 815,970 +15,000 0.16% 3,280,199
2017-05-02 2017-04-27 4.100 800,970 -5,000 0.16% 3,283,977
2017-04-28 2017-04-26 4.060 805,970 +5,000 0.16% 3,272,238
2017-04-27 2017-04-25 4.120 800,970 +5,000 0.16% 3,299,996
2017-04-26 2017-04-24 4.160 795,970 -500 0.15% 3,311,235
2017-04-25 2017-04-21 4.060 796,470 -12,000 0.15% 3,233,668
2017-04-24 2017-04-20 4.100 808,470 +12,000 0.16% 3,314,727
2017-04-21 2017-04-19 4.160 796,470 -1,500 0.15% 3,313,315
2017-04-19 2017-04-13 4.140 797,970 +15,000 0.15% 3,303,596
2017-04-13 2017-04-11 4.240 782,970 +10,000 0.15% 3,319,793
2017-04-11 2017-04-07 4.260 772,970 +4,000 0.15% 3,292,852
2017-04-10 2017-04-06 4.300 768,970 +5,000 0.15% 3,306,571
2017-04-06 2017-04-03 4.080 763,970 +10,000 0.15% 3,116,998
2017-04-05 2017-03-31 4.120 753,970 +45,000 0.15% 3,106,356
2017-03-31 2017-03-29 4.380 708,970 -9,000 0.14% 3,105,289
2017-03-30 2017-03-28 4.480 717,970 +500 0.14% 3,216,506
2017-03-29 2017-03-27 4.540 717,470 -2,000 0.14% 3,257,314
2017-03-28 2017-03-24 4.860 719,470 +4,000 0.14% 3,496,624
2017-03-27 2017-03-23 4.840 715,470 -30,500 0.14% 3,462,875
2017-03-24 2017-03-22 4.720 745,970 +20,500 0.14% 3,520,978
2017-03-23 2017-03-21 4.500 725,470 -6,000 0.14% 3,264,615
2017-03-22 2017-03-20 4.400 731,470 +8,000 0.14% 3,218,468
2017-03-15 2017-03-13 4.460 723,470 -22,000 0.14% 3,226,676
2017-03-14 2017-03-10 4.440 745,470 -8,001 0.14% 3,309,887
2017-03-13 2017-03-09 4.480 753,471 +45,000 0.15% 3,375,550
2017-03-10 2017-03-08 4.540 708,471 +20,000 0.14% 3,216,458
2017-03-09 2017-03-07 4.540 688,471 -2,000 0.13% 3,125,658
2017-03-08 2017-03-06 4.500 690,471 -20,500 0.13% 3,107,120
2017-03-07 2017-03-03 4.740 710,971 -19,000 0.14% 3,370,003
2017-03-06 2017-03-02 4.600 729,971 -32,000 0.14% 3,357,867
2017-03-03 2017-03-01 4.200 761,971 -16,000 0.15% 3,200,278
2017-03-02 2017-02-28 4.200 777,971 -1,500 0.15% 3,267,478
2017-03-01 2017-02-27 4.060 779,471 -3,500 0.15% 3,164,652
2017-02-27 2017-02-23 3.620 782,971 +15,000 0.15% 2,834,355
2017-02-23 2017-02-21 3.660 767,971 +2,500 0.15% 2,810,774
2017-02-22 2017-02-20 3.780 765,471 -21,000 0.15% 2,893,480
2017-02-21 2017-02-17 3.540 786,471 -2,500 0.15% 2,784,107
2017-02-20 2017-02-16 3.400 788,971 +3,000 0.15% 2,682,501
2017-02-17 2017-02-15 3.500 785,971 -2,000 0.15% 2,750,899
2017-02-15 2017-02-13 3.620 787,971 +9,500 0.15% 2,852,455
2017-02-14 2017-02-10 3.460 778,471 +5,000 0.15% 2,693,510
2017-02-13 2017-02-09 3.640 773,471 -10,000 0.15% 2,815,434
2017-02-10 2017-02-08 3.640 783,471 +2,000 0.15% 2,851,834
2017-02-09 2017-02-07 3.740 781,471 -10,000 0.15% 2,922,702
2017-02-08 2017-02-06 3.780 791,471 +18,000 0.15% 2,991,760
2017-02-07 2017-02-03 3.920 773,471 +385,235 0.15% 3,032,006
2017-02-03 2017-02-01 3.900 388,236 +10,000 0.15% 1,514,120
2017-02-02 2017-01-27 4.060 378,236 +5,000 0.15% 1,535,638
2017-01-26 2017-01-24 4.220 373,236 -12,000 0.14% 1,575,056
2017-01-25 2017-01-23 3.950 385,236 -157,272 0.15% 1,521,682
2017-01-24 2017-01-20 4.000 542,508 -1,141,508 0.21% 2,170,032
2017-01-23 2017-01-19 4.100 1,684,016 -5,000 0.33% 6,904,466
2017-01-20 2017-01-18 4.150 1,689,016 -151,000 0.33% 7,009,416
2017-01-17 2017-01-13 3.850 1,840,016 -20,000 0.36% 7,084,062
2017-01-16 2017-01-12 3.850 1,860,016 -5,000 0.36% 7,161,062
2017-01-13 2017-01-11 3.900 1,865,016 -30,000 0.36% 7,273,562
2017-01-06 2017-01-04 4.000 1,895,016 +20,000 0.37% 7,580,064
2017-01-05 2017-01-03 4.000 1,875,016 +2,000 0.36% 7,500,064
2017-01-04 2016-12-30 3.950 1,873,016 +4,000 0.36% 7,398,413
2017-01-03 2016-12-29 3.750 1,869,016 -1,000 0.36% 7,008,810
2016-12-30 2016-12-28 3.750 1,870,016 +5,000 0.36% 7,012,560
2016-12-29 2016-12-23 3.850 1,865,016 -8,000 0.36% 7,180,312
2016-12-22 2016-12-20 4.000 1,873,016 -12,000 0.36% 7,492,064
2016-12-21 2016-12-19 3.850 1,885,016 -5,000 0.37% 7,257,312
2016-12-20 2016-12-16 4.100 1,890,016 -17,000 0.37% 7,749,066
2016-12-19 2016-12-15 4.150 1,907,016 +4,000 0.37% 7,914,116
2016-12-16 2016-12-14 4.200 1,903,016 -5,000 0.37% 7,992,667
2016-12-15 2016-12-13 4.250 1,908,016 +14,000 0.37% 8,109,068
2016-12-12 2016-12-08 4.300 1,894,016 +7,000 0.37% 8,144,269
2016-12-09 2016-12-07 4.350 1,887,016 +15,000 0.37% 8,208,520
2016-12-08 2016-12-06 4.400 1,872,016 -32,000 0.36% 8,236,870
2016-12-06 2016-12-02 4.400 1,904,016 -6,000 0.37% 8,377,670
2016-12-05 2016-12-01 4.450 1,910,016 +8,000 0.37% 8,499,571
2016-12-02 2016-11-30 4.500 1,902,016 +26,000 0.37% 8,559,072
2016-12-01 2016-11-29 4.550 1,876,016 +75,000 0.36% 8,535,873
2016-11-30 2016-11-28 4.350 1,801,016 -6,000 0.35% 7,834,420
2016-11-29 2016-11-25 4.200 1,807,016 +4,000 0.35% 7,589,467
2016-11-28 2016-11-24 4.150 1,803,016 +10,000 0.35% 7,482,516
2016-11-22 2016-11-18 4.250 1,793,016 +6,000 0.35% 7,620,318
2016-11-21 2016-11-17 4.400 1,787,016 +3,000 0.35% 7,862,870
2016-11-18 2016-11-16 4.050 1,784,016 +6,000 0.35% 7,225,265
2016-11-17 2016-11-15 4.000 1,778,016 -2,000 0.35% 7,112,064
2016-11-15 2016-11-11 4.200 1,780,016 -2,000 0.35% 7,476,067
2016-11-14 2016-11-10 4.250 1,782,016 +10,000 0.35% 7,573,568
2016-11-11 2016-11-09 4.150 1,772,016 +85,044 0.34% 7,353,866
2016-11-10 2016-11-08 4.200 1,686,972 -20,000 0.33% 7,085,282
2016-11-03 2016-11-01 4.400 1,706,972 +10,000 0.34% 7,510,677
2016-11-02 2016-10-31 4.350 1,696,972 +32,000 0.34% 7,381,828
2016-11-01 2016-10-28 4.550 1,664,972 -7,003 0.33% 7,575,623
2016-10-31 2016-10-27 4.750 1,671,975 +3,000 0.33% 7,941,881
2016-10-28 2016-10-26 5.000 1,668,975 +13,200 0.33% 8,344,875
2016-10-27 2016-10-25 5.100 1,655,775 -12,001 0.33% 8,444,453
2016-10-26 2016-10-24 4.900 1,667,776 -5,500 0.33% 8,172,102
2016-10-25 2016-10-20 4.900 1,673,276 +24,000 0.33% 8,199,052
2016-10-24 2016-10-19 5.000 1,649,276 -5,000 0.33% 8,246,380
2016-10-18 2016-10-14 4.950 1,654,276 -700 0.33% 8,188,666
2016-10-17 2016-10-13 4.950 1,654,976 +10,000 0.33% 8,192,131
2016-10-14 2016-10-12 5.300 1,644,976 -54,000 0.33% 8,718,373
2016-10-13 2016-10-11 4.700 1,698,976 -3,000 0.34% 7,985,187
2016-10-12 2016-10-07 4.550 1,701,976 +7,000 0.34% 7,743,991
2016-10-11 2016-10-06 4.550 1,694,976 -31,080 0.34% 7,712,141
2016-10-07 2016-10-05 4.500 1,726,056 -10,000 0.34% 7,767,252
2016-10-05 2016-10-03 4.450 1,736,056 +7,000 0.34% 7,725,449
2016-10-04 2016-09-30 4.550 1,729,056 -1,000 0.34% 7,867,205
2016-10-03 2016-09-29 4.400 1,730,056 +30,000 0.34% 7,612,246
2016-09-29 2016-09-27 4.550 1,700,056 +20,000 0.34% 7,735,255
2016-09-28 2016-09-26 4.500 1,680,056 +2,850 0.33% 7,560,252
2016-09-26 2016-09-22 4.750 1,677,206 +2,000 0.33% 7,966,729
2016-09-23 2016-09-21 4.900 1,675,206 -1,000 0.33% 8,208,509
2016-09-22 2016-09-20 4.700 1,676,206 +83,000 0.33% 7,878,168
2016-09-20 2016-09-15 4.400 1,593,206 +26,000 0.32% 7,010,106
2016-09-19 2016-09-14 4.450 1,567,206 +15,000 0.31% 6,974,067
2016-09-15 2016-09-13 4.684 1,552,206 -133,463 0.31% 7,270,860
2016-09-14 2016-09-12 4.450 1,685,669 +20,280 0.31% 7,501,227
2016-09-13 2016-09-09 4.309 1,665,389 -1,665 0.31% 7,176,950
2016-09-12 2016-09-08 4.075 1,667,054 -25,618 0.31% 6,793,684
2016-09-09 2016-09-07 4.216 1,692,672 +7,472 0.31% 7,135,949
2016-09-08 2016-09-06 3.935 1,685,200 -27,753 0.31% 6,630,819
2016-09-05 2016-09-01 3.419 1,712,953 -16,011 0.32% 5,857,398
2016-08-30 2016-08-26 3.419 1,728,964 -2,135 0.32% 5,912,147
2016-08-24 2016-08-22 3.419 1,731,099 +1,067 0.32% 5,919,447
2016-08-22 2016-08-18 3.466 1,730,032 -5,337 0.32% 5,996,837
2016-08-19 2016-08-17 3.232 1,735,369 -10,674 0.32% 5,608,895
2016-08-16 2016-08-12 2.998 1,746,043 -1,067 0.32% 5,234,453
2016-08-01 2016-07-28 3.092 1,747,110 +16,011 0.32% 5,401,328
2016-07-28 2016-07-26 3.185 1,731,099 -961 0.32% 5,514,006
2016-07-25 2016-07-21 3.232 1,732,060 -16,011 0.32% 5,598,200
2016-07-19 2016-07-15 2.998 1,748,071 -7,472 0.32% 5,240,533
2016-07-14 2016-07-12 3.092 1,755,543 -12 0.33% 5,427,400
2016-07-12 2016-07-08 3.045 1,755,555 +16,011 0.33% 5,345,203
2016-07-11 2016-07-07 2.998 1,739,544 +16,011 0.32% 5,214,970
2016-06-14 2016-06-10 3.513 1,723,533 -32,022 0.32% 6,055,044
2016-06-13 2016-06-08 3.466 1,755,555 -4,270 0.33% 6,085,308
2016-06-02 2016-05-31 3.045 1,759,825 +4,270 0.33% 5,358,204
2016-05-31 2016-05-27 3.560 1,755,555 -3,800 0.33% 6,249,776
2016-05-27 2016-05-25 3.560 1,759,355 +2,989 0.33% 6,263,304
2016-05-26 2016-05-24 3.232 1,756,366 -5,337 0.33% 5,676,760
2016-05-25 2016-05-23 3.045 1,761,703 -44,832 0.33% 5,363,922
2016-05-24 2016-05-20 3.092 1,806,535 -21,348 0.33% 5,585,046
2016-05-23 2016-05-19 3.045 1,827,883 -42,697 0.34% 5,565,423
2016-05-17 2016-05-13 2.998 1,870,580 -9,607 0.35% 5,607,802
2016-05-16 2016-05-12 3.092 1,880,187 +6,405 0.35% 5,812,747
2016-05-13 2016-05-11 3.138 1,873,782 +27,753 0.35% 5,880,717
2016-05-12 2016-05-10 3.326 1,846,029 -44,405 0.34% 6,139,504
2016-05-11 2016-05-09 2.811 1,890,434 -640 0.35% 5,313,115
2016-05-10 2016-05-06 2.717 1,891,074 -39,495 0.35% 5,137,749
2016-05-09 2016-05-05 2.857 1,930,569 -6,959 0.36% 5,516,347
2016-05-06 2016-05-04 2.529 1,937,528 -64,045 0.36% 4,900,926
2016-05-04 2016-04-29 2.576 2,001,573 +1,705,190 0.37% 5,156,684
2016-04-29 2016-04-27 2.670 296,383 -10,675 0.49% 791,343
2016-04-27 2016-04-25 2.670 307,058 -1 0.51% 819,845
2016-04-26 2016-04-22 2.717 307,059 +14,944 0.51% 834,231
2016-04-25 2016-04-21 2.576 292,115 -1,067 0.49% 752,580
2016-04-21 2016-04-19 2.576 293,182 -2,135 0.49% 755,329
2016-04-20 2016-04-18 2.623 295,317 -347 0.49% 774,663
2016-04-19 2016-04-15 2.623 295,664 +21,668 0.49% 775,573
2016-04-18 2016-04-14 2.483 273,996 -37,359 0.46% 680,231
2016-04-15 2016-04-13 2.529 311,355 -125,955 0.52% 787,564
2016-04-13 2016-04-11 2.576 437,310 -2,135 0.73% 1,126,649
2016-04-12 2016-04-08 2.576 439,445 +21,348 0.73% 1,132,149
2016-04-01 2016-03-30 2.420 418,097 +9,393 0.70% 1,011,868
2016-03-31 2016-03-29 2.532 408,704 -105,472 0.68% 1,034,788
2016-03-30 2016-03-24 2.606 514,176 +7,251 0.68% 1,340,119
2016-03-29 2016-03-23 2.383 506,925 +9,400 0.67% 1,207,973
2016-03-23 2016-03-21 2.457 497,525 -1,343 0.66% 1,222,622
2016-03-18 2016-03-16 2.308 498,868 -1,343 0.66% 1,151,624
2016-03-08 2016-03-04 2.606 500,211 +2,686 0.66% 1,303,721
2016-03-02 2016-02-29 2.979 497,525 -6,714 0.66% 1,481,967
2016-03-01 2016-02-26 3.053 504,239 -5,372 0.67% 1,539,514
2016-02-29 2016-02-25 2.979 509,611 +6,715 0.68% 1,517,967
2016-02-25 2016-02-23 2.457 502,896 +940 0.67% 1,235,821
2016-02-22 2016-02-18 2.457 501,956 -6,715 0.67% 1,233,511
2016-02-12 2016-02-05 2.681 508,671 +2,686 0.67% 1,363,650
2016-02-04 2016-02-02 2.681 505,985 -2,686 0.67% 1,356,450
2016-02-03 2016-02-01 2.755 508,671 -4,028 0.67% 1,401,529
2016-02-02 2016-01-29 2.830 512,699 -4,029 0.68% 1,450,807
2016-02-01 2016-01-28 2.830 516,728 +8,057 0.68% 1,462,208
2016-01-29 2016-01-27 2.383 508,671 -1,477 0.67% 1,212,133
2016-01-28 2016-01-26 2.532 510,148 -89,248 0.68% 1,291,631
2016-01-26 2016-01-22 5.957 599,396 -268 0.79% 3,570,815
2016-01-20 2016-01-18 5.883 599,664 +4,163 0.79% 3,527,756
2016-01-19 2016-01-15 6.255 595,501 -135 0.79% 3,724,991
2016-01-18 2016-01-14 6.404 595,636 -2,685 0.79% 3,814,546
2016-01-15 2016-01-13 6.479 598,321 +2,685 0.79% 3,876,296
2016-01-13 2016-01-11 6.628 595,636 -1,342 0.79% 3,947,612
2016-01-11 2016-01-07 6.702 596,978 -134,288 0.79% 4,000,961
2016-01-06 2016-01-04 7.223 731,266 +3,760 0.97% 5,282,148
2016-01-05 2015-12-31 7.372 727,506 +6,043 0.96% 5,363,339
2016-01-04 2015-12-29 7.372 721,463 +1,611 0.96% 5,318,789
2015-12-30 2015-12-28 7.298 719,852 +4,163 0.95% 5,253,307
2015-12-29 2015-12-24 7.372 715,689 +25,783 0.95% 5,276,222
2015-12-23 2015-12-21 7.298 689,906 +672 0.91% 5,034,768
2015-12-18 2015-12-16 7.596 689,234 -1,343 0.91% 5,235,165
2015-12-16 2015-12-14 7.447 690,577 +1,209 0.92% 5,142,515
2015-12-15 2015-12-11 7.596 689,368 -403 0.91% 5,236,183
2015-12-14 2015-12-10 7.968 689,771 -2,283 0.91% 5,496,069
2015-12-08 2015-12-04 8.713 692,054 -2,149 0.92% 6,029,612
2015-12-07 2015-12-03 9.159 694,203 +1,343 0.92% 6,358,506
2015-12-04 2015-12-02 9.159 692,860 +28,200 0.92% 6,346,205
2015-11-10 2015-11-06 9.606 664,660 +1,343 0.88% 6,384,880
2015-10-23 2015-10-20 10.947 663,317 +3,223 0.88% 7,261,092
2015-10-15 2015-10-13 11.170 660,094 -1,343 0.87% 7,373,277
2015-10-13 2015-10-09 10.202 661,437 +9,401 0.88% 6,747,961
2015-10-09 2015-10-07 10.128 652,036 +6,714 0.86% 6,603,497
2015-10-08 2015-10-06 10.128 645,322 -16,652 0.86% 6,535,501
2015-10-06 2015-10-02 8.862 661,974 +5,372 0.88% 5,866,126
2015-09-29 2015-09-24 8.936 656,602 -135 0.87% 5,867,417
2015-09-23 2015-09-21 9.308 656,737 +1,343 0.87% 6,113,149
2015-09-22 2015-09-18 9.234 655,394 +5,372 0.87% 6,051,843
2015-09-15 2015-09-11 9.308 650,022 -1,343 0.86% 6,050,643
2015-09-14 2015-09-10 8.862 651,365 -1,039 0.86% 5,772,114
2015-09-11 2015-09-09 9.085 652,404 +1,343 0.86% 5,927,068
2015-09-10 2015-09-08 8.638 651,061 -5,774 0.86% 5,623,972
2015-09-09 2015-09-07 8.564 656,835 -3,357 0.87% 5,624,936
2015-09-08 2015-09-04 8.221 660,192 -57,408 0.87% 5,427,537
2015-09-02 2015-08-31 8.290 717,600 +292 0.87% 5,948,660
2015-09-01 2015-08-28 8.495 717,308 -2,628 0.87% 6,093,666
2015-08-31 2015-08-27 8.838 719,936 -1,459 0.88% 6,362,604
2015-08-28 2015-08-26 8.153 721,395 -7,299 0.88% 5,881,274
2015-08-27 2015-08-25 8.084 728,694 +4,671 0.89% 5,890,857
2015-08-26 2015-08-24 7.810 724,023 +2,190 0.88% 5,654,686
2015-08-24 2015-08-20 9.112 721,833 +2,189 0.88% 6,577,179
2015-08-21 2015-08-19 9.523 719,644 +730 0.88% 6,853,049
2015-08-20 2015-08-18 10.071 718,914 -2,919 0.88% 7,240,117
2015-08-19 2015-08-17 10.482 721,833 -5,547 0.88% 7,566,229
2015-08-17 2015-08-13 10.619 727,380 +876 0.89% 7,724,037
2015-08-14 2015-08-12 10.825 726,504 +438 0.89% 7,864,053
2015-08-12 2015-08-10 11.236 726,066 +2,481 0.89% 8,157,766
2015-08-10 2015-08-06 10.962 723,585 +16,494 0.88% 7,931,601
2015-08-07 2015-08-05 11.099 707,091 -16,056 0.86% 7,847,686
2015-08-06 2015-08-04 11.167 723,147 +11,677 0.88% 8,075,427
2015-08-05 2015-08-03 11.030 711,470 +1,460 0.87% 7,847,544
2015-08-04 2015-07-31 11.578 710,010 -146 0.87% 8,220,580
2015-08-03 2015-07-30 11.647 710,156 +584 0.87% 8,270,923
2015-07-31 2015-07-29 11.921 709,572 +584 0.87% 8,458,572
2015-07-30 2015-07-28 11.441 708,988 +9,341 0.86% 8,111,603
2015-07-29 2015-07-27 11.441 699,647 +63,203 0.85% 8,004,731
2015-07-28 2015-07-24 12.537 636,444 +9,050 0.78% 7,979,260
2015-07-27 2015-07-23 12.195 627,394 +13,575 0.77% 7,650,885
2015-07-24 2015-07-22 12.058 613,819 +43,497 0.75% 7,401,237
2015-07-23 2015-07-21 11.852 570,322 +44,666 0.70% 6,759,546
2015-07-22 2015-07-20 13.222 525,656 +8,904 0.64% 6,950,407
2015-07-21 2015-07-17 14.661 516,752 -438 0.63% 7,576,127
2015-07-20 2015-07-16 15.689 517,190 +438,236 0.63% 8,114,036
2015-07-17 2015-07-15 15.894 78,954 -12,407 0.67% 1,254,912
2015-07-16 2015-07-14 13.976 91,361 +2,481 0.78% 1,276,857
2015-07-15 2015-07-13 13.222 88,880 -4,087 0.76% 1,175,202
2015-07-14 2015-07-10 12.469 92,967 +11,677 0.79% 1,159,182
2015-07-13 2015-07-09 12.058 81,290 +1,460 0.69% 980,169
2015-07-07 2015-07-03 12.606 79,830 +7,298 0.68% 1,006,318
2015-07-06 2015-07-02 13.428 72,532 -9,050 0.62% 973,951
2015-07-03 2015-06-30 12.880 81,582 +10,335 0.70% 1,050,760
2015-06-30 2015-06-26 14.524 71,247 -584 0.61% 1,034,794
2015-06-23 2015-06-19 15.278 71,831 +1,460 0.61% 1,097,408
2015-06-22 2015-06-18 14.974 70,371 -8,758 0.60% 1,053,752
2015-06-19 2015-06-17 11.191 79,129 -118,854 0.68% 885,554
2015-06-18 2015-06-16 10.981 197,983 +457 0.65% 2,174,073
2015-06-17 2015-06-15 11.191 197,526 +1,903 0.65% 2,210,567
2015-06-16 2015-06-12 11.034 195,623 +1,066 0.64% 2,158,435
2015-06-15 2015-06-11 11.401 194,557 +1,523 0.64% 2,218,229
2015-06-10 2015-06-08 12.242 193,034 +6,090 0.63% 2,363,141
2015-06-08 2015-06-04 12.715 186,944 -1,522 0.61% 2,376,987
2015-06-05 2015-06-03 12.452 188,466 +7,613 0.62% 2,346,828
2015-06-04 2015-06-02 12.768 180,853 -1,058 0.59% 2,309,042
2015-06-03 2015-06-01 12.452 181,911 +5,329 0.60% 2,265,203
2015-06-01 2015-05-28 12.400 176,582 +2,284 0.58% 2,189,567
2015-05-29 2015-05-27 12.662 174,298 +1,142 0.57% 2,207,035
2015-05-28 2015-05-26 13.030 173,156 -2 0.57% 2,256,260
2015-05-27 2015-05-22 13.398 173,158 +686 0.57% 2,319,971
2015-05-26 2015-05-21 13.135 172,472 -1,904 0.56% 2,265,471
2015-05-22 2015-05-20 13.923 174,376 -3,806 0.57% 2,427,909
2015-05-21 2015-05-19 14.449 178,182 -3,045 0.58% 2,574,521
2015-05-20 2015-05-18 14.186 181,227 -3,883 0.59% 2,570,908
2015-05-19 2015-05-15 13.923 185,110 +5,443 0.61% 2,577,363
2015-05-18 2015-05-14 12.715 179,667 -1,522 0.59% 2,284,460
2015-05-15 2015-05-13 12.610 181,189 +530 0.59% 2,284,772
2015-05-14 2015-05-12 12.662 180,659 -3,045 0.59% 2,287,581
2015-05-13 2015-05-11 12.978 183,704 -4,568 0.60% 2,384,050
2015-05-12 2015-05-08 13.135 188,272 -4,720 0.62% 2,473,008
2015-05-11 2015-05-07 13.083 192,992 -16,977 0.63% 2,524,867
2015-05-08 2015-05-06 13.661 209,969 +914 0.69% 2,868,325
2015-05-07 2015-05-05 13.661 209,055 +609 0.68% 2,855,839
2015-05-06 2015-05-04 14.186 208,446 -9,914 0.68% 2,957,040
2015-05-05 2015-04-30 12.925 218,360 +8,983 0.71% 2,822,332
2015-05-04 2015-04-29 11.874 209,377 -1,142 0.69% 2,486,207
2015-04-30 2015-04-28 11.927 210,519 +4,568 0.69% 2,510,828
2015-04-29 2015-04-27 11.664 205,951 -1,675 0.67% 2,402,242
2015-04-28 2015-04-24 10.929 207,626 +8,239 0.68% 2,269,054
2015-04-27 2015-04-23 10.666 199,387 -1,523 0.65% 2,126,634
2015-04-24 2015-04-22 10.666 200,910 -15,226 0.66% 2,142,878
2015-04-23 2015-04-21 10.561 216,136 +1,523 0.71% 2,282,564
2015-04-22 2015-04-20 10.403 214,613 -3,426 0.70% 2,232,652
2015-04-21 2015-04-17 10.823 218,039 -10,049 0.71% 2,359,942
2015-04-20 2015-04-16 11.034 228,088 +4,564 0.75% 2,516,643
2015-04-17 2015-04-15 10.613 223,524 -2,893 0.73% 2,372,332
2015-04-16 2015-04-14 10.088 226,417 +11,343 0.74% 2,284,074
2015-04-15 2015-04-13 9.668 215,074 +19,414 0.70% 2,079,245
2015-04-14 2015-04-10 10.403 195,660 +16,215 0.64% 2,035,481
2015-04-13 2015-04-09 16.288 179,445 -43 0.59% 2,922,758
2015-04-10 2015-04-08 15.762 179,488 -1,066 0.59% 2,829,154
2015-04-09 2015-04-02 14.974 180,554 +6,852 0.59% 2,703,658
2015-04-08 2015-04-01 14.974 173,702 +1,066 0.57% 2,601,055
2015-03-30 2015-03-26 16.025 172,636 -3,045 0.57% 2,766,502
2015-03-27 2015-03-25 16.025 175,681 +1,370 0.57% 2,815,299
2015-03-23 2015-03-19 14.449 174,311 +152 0.57% 2,518,589
2015-03-20 2015-03-18 14.712 174,159 +761 0.57% 2,562,146
2015-03-19 2015-03-17 14.712 173,398 -2,283 0.57% 2,550,950
2015-03-12 2015-03-10 15.237 175,681 +1,979 0.57% 2,676,841
2015-03-09 2015-03-05 16.025 173,702 -2,512 0.57% 2,783,585
2015-03-05 2015-03-03 16.025 176,214 +4,111 0.58% 2,823,840
2015-03-04 2015-03-02 16.025 172,103 +1,522 0.56% 2,757,961
2015-03-03 2015-02-27 16.288 170,581 -4,187 0.56% 2,778,384
2015-03-02 2015-02-26 16.288 174,768 +1,903 0.57% 2,846,580
2015-02-27 2015-02-25 16.550 172,865 +9,136 0.57% 2,860,997
2015-02-26 2015-02-24 17.076 163,729 -1,218 0.54% 2,795,817
2015-02-23 2015-02-16 16.813 164,947 +1,523 0.54% 2,773,283
2015-02-13 2015-02-11 16.813 163,424 +761 0.53% 2,747,677
2015-01-23 2015-01-21 17.339 162,663 -1,142 0.64% 2,820,347
2015-01-21 2015-01-19 17.339 163,805 -1,370 0.64% 2,840,148
2015-01-12 2015-01-08 17.339 165,175 -3,046 0.65% 2,863,902
2015-01-09 2015-01-07 17.339 168,221 -3,045 0.66% 2,916,715
2015-01-02 2014-12-29 17.076 171,266 -1,523 0.67% 2,924,518
2014-12-19 2014-12-17 17.076 172,789 -1,142 0.67% 2,950,525
2014-12-18 2014-12-16 17.601 173,931 +1,522 0.68% 3,061,411
2014-12-12 2014-12-10 17.601 172,409 -989 0.67% 3,034,622
2014-12-11 2014-12-09 17.076 173,398 +1,142 0.68% 2,960,924
2014-12-10 2014-12-08 18.127 172,256 -1 0.67% 3,122,434
2014-12-09 2014-12-05 18.389 172,257 -989 0.67% 3,167,705
2014-12-08 2014-12-04 19.440 173,246 -1,523 0.68% 3,367,943
2014-12-04 2014-12-02 19.440 174,769 +1,903 0.68% 3,397,551
2014-12-02 2014-11-28 18.389 172,866 +1,142 0.68% 3,178,904
2014-11-26 2014-11-24 18.652 171,724 +1,903 0.67% 3,203,017
2014-11-25 2014-11-21 18.915 169,821 +1,904 0.66% 3,212,135
2014-11-24 2014-11-20 19.703 167,917 +1,370 0.66% 3,308,459
2014-11-21 2014-11-19 18.389 166,547 +4,187 0.65% 3,062,702
2014-11-19 2014-11-17 17.864 162,360 -1,903 0.63% 2,900,399
2014-11-18 2014-11-14 18.127 164,263 -7,994 0.64% 2,977,547
2014-11-17 2014-11-13 18.127 172,257 +1,904 0.67% 3,122,452
2014-11-14 2014-11-12 17.864 170,353 +609 0.67% 3,043,186
2014-11-13 2014-11-11 18.652 169,744 +5,938 0.66% 3,166,085
2014-11-12 2014-11-10 19.178 163,806 +3,882 0.64% 3,141,395
2014-11-11 2014-11-07 22.593 159,924 +8,900 0.62% 3,613,116
2014-11-10 2014-11-06 23.381 151,024 +20,860 0.59% 3,531,066
2014-11-07 2014-11-05 22.593 130,164 +2,132 0.51% 2,940,757
2014-10-09 2014-10-07 19.966 128,032 -3 0.50% 2,556,242
2014-10-08 2014-10-06 20.491 128,035 -1,903 0.50% 2,623,573
2014-09-16 2014-09-12 20.491 129,938 -1,523 0.51% 2,662,568
2014-09-10 2014-09-05 19.413 131,461 -7,705 0.62% 2,551,998
2014-09-03 2014-09-01 17.919 139,166 -73 0.62% 2,493,759
2014-09-02 2014-08-29 18.168 139,239 +965 0.62% 2,529,720
2014-08-26 2014-08-22 18.915 138,274 +5 0.61% 2,615,429
2014-08-25 2014-08-21 19.164 138,269 -1 0.61% 2,649,746
2014-08-22 2014-08-20 19.413 138,270 +1,326 0.61% 2,684,178
2014-08-20 2014-08-18 17.670 136,944 -361 0.61% 2,419,859
2014-08-19 2014-08-15 18.168 137,305 -804 0.61% 2,494,583
2014-08-05 2014-08-01 16.426 138,109 -803 0.61% 2,268,583
2014-08-04 2014-07-31 16.426 138,912 +1,044 0.62% 2,281,773
2014-07-29 2014-07-25 16.426 137,868 -4 0.61% 2,264,624
2014-07-28 2014-07-24 16.426 137,872 -9 0.61% 2,264,690
2014-07-24 2014-07-22 15.928 137,881 -482 0.61% 2,196,206
2014-07-03 2014-06-30 15.679 138,363 -80 0.61% 2,169,448
2014-06-24 2014-06-20 15.679 138,443 +402 0.61% 2,170,702
2014-05-16 2014-05-14 16.177 138,041 -241 0.61% 2,233,110
2014-04-07 2014-04-03 16.177 138,282 -1,608 0.61% 2,237,009
2014-03-20 2014-03-18 17.919 139,890 +242 0.62% 2,506,732
2014-03-18 2014-03-14 18.666 139,648 -4,018 0.62% 2,606,662
2014-03-17 2014-03-13 20.657 143,666 -242 0.64% 2,967,706
2014-03-06 2014-03-04 20.906 143,908 -1,044 0.64% 3,008,521
2014-03-05 2014-03-03 21.155 144,952 -6,108 0.64% 3,066,422
2014-03-03 2014-02-27 18.666 151,060 +2,009 0.67% 2,819,678
2014-02-24 2014-02-20 18.915 149,051 +1,105 0.66% 2,819,274
2014-02-21 2014-02-19 18.666 147,946 +804 0.66% 2,761,552
2014-02-18 2014-02-14 19.661 147,142 +482 0.65% 2,893,027
2014-02-17 2014-02-13 19.164 146,660 -1,929 0.65% 2,810,549
2014-02-14 2014-02-12 18.417 148,589 -4,419 0.66% 2,736,574
2014-02-05 2014-01-30 14.435 153,008 -4,019 0.68% 2,208,670
2014-01-28 2014-01-24 14.186 157,027 +1,989 0.70% 2,227,604
2014-01-24 2014-01-22 14.186 155,038 -3,053 0.69% 2,199,388
2014-01-21 2014-01-17 14.435 158,091 +5,545 0.70% 2,282,043
2014-01-14 2014-01-10 14.186 152,546 -322 0.68% 2,164,036
2014-01-03 2013-12-31 14.933 152,868 -120 0.68% 2,282,741
2013-12-18 2013-12-16 13.191 152,988 +1,607 0.68% 2,018,004
2013-12-13 2013-12-11 14.186 151,381 -723 0.67% 2,147,509
2013-12-12 2013-12-10 14.186 152,104 +4,821 0.68% 2,157,766
2013-11-19 2013-11-15 12.942 147,283 +804 0.65% 1,906,096
2013-11-15 2013-11-13 12.444 146,479 -804 0.65% 1,822,779
2013-11-04 2013-10-31 13.191 147,283 +804 0.65% 1,942,751
2013-10-29 2013-10-25 13.688 146,479 -724 0.65% 2,005,057
2013-10-23 2013-10-21 14.186 147,203 +2,009 0.65% 2,088,239
2013-10-16 2013-10-11 13.439 145,194 +2,010 0.64% 1,951,332
2013-10-02 2013-09-27 13.191 143,184 -563 0.64% 1,888,683
2013-09-05 2013-09-03 13.422 143,747 -13,009 0.64% 1,929,375
2013-08-27 2013-08-23 13.653 156,756 +604 0.65% 2,140,257
2013-08-21 2013-08-19 12.959 156,152 -4,339 0.64% 2,023,603
2013-08-16 2013-08-13 12.265 160,491 -2 0.66% 1,968,413
2013-07-22 2013-07-18 11.015 160,493 -4,434 0.66% 1,767,880
2013-07-17 2013-07-15 11.108 164,927 -605 0.68% 1,831,989
2013-07-16 2013-07-12 11.015 165,532 +3,000 0.68% 1,823,386
2013-05-13 2013-05-09 10.506 162,532 -2 0.67% 1,707,594
2013-04-29 2013-04-25 10.090 162,534 -216 0.67% 1,639,912
2013-04-08 2013-04-03 10.367 162,750 -2,161 0.67% 1,687,286
2013-04-03 2013-03-28 10.691 164,911 -691 0.68% 1,763,118
2013-03-08 2013-03-06 10.738 165,602 -44 0.68% 1,778,170
2013-03-04 2013-02-28 11.386 165,646 -968 0.68% 1,885,975
2013-02-05 2013-02-01 10.414 166,614 +2,161 0.69% 1,735,057
2013-01-25 2013-01-23 10.923 164,453 +864 0.68% 1,796,278
2013-01-24 2013-01-22 11.108 163,589 -2,160 0.68% 1,817,126
2013-01-22 2013-01-18 10.552 165,749 -1,470 0.68% 1,749,063
2013-01-16 2013-01-14 9.766 167,219 -2,160 0.69% 1,633,006
2013-01-15 2013-01-11 10.136 169,379 -69 0.70% 1,716,815
2013-01-10 2013-01-08 9.951 169,448 +2,118 0.70% 1,686,144
2012-12-20 2012-12-18 8.655 167,330 -22 0.69% 1,448,222
2012-12-19 2012-12-17 8.747 167,352 -1,296 0.69% 1,463,904
2012-11-13 2012-11-09 8.886 168,648 -2,161 0.70% 1,498,657
2012-11-12 2012-11-08 9.025 170,809 -1,556 0.71% 1,541,577
2012-11-07 2012-11-05 8.516 172,365 +2,161 0.71% 1,467,867
2012-11-05 2012-11-01 8.377 170,204 -108 0.70% 1,425,831
2012-10-26 2012-10-24 8.516 170,312 -4,926 0.70% 1,450,383
2012-10-25 2012-10-22 8.701 175,238 -4 0.72% 1,524,775
2012-10-04 2012-09-28 8.516 175,242 -3 0.72% 1,492,368
2012-09-28 2012-09-26 8.562 175,245 +6,482 0.72% 1,500,504
2012-09-10 2012-09-06 8.529 168,763 -18,050 0.70% 1,439,456
2012-08-28 2012-08-24 8.780 186,813 +1,435 0.70% 1,640,278
2012-08-16 2012-08-14 8.780 185,378 +1,435 0.69% 1,627,678
2012-07-18 2012-07-16 9.198 183,943 +1,914 0.69% 1,691,987
2012-07-17 2012-07-13 8.780 182,029 -5 0.68% 1,598,273
2012-07-11 2012-07-09 8.655 182,034 -433 0.68% 1,575,484
2012-04-24 2012-04-20 8.948 182,467 +2 0.68% 1,632,635
2012-04-18 2012-04-16 9.366 182,465 -345 0.68% 1,708,908
2012-03-26 2012-03-22 9.784 182,810 -1 0.68% 1,788,574
2012-03-23 2012-03-21 9.742 182,811 -1,244 0.68% 1,780,940
2012-03-14 2012-03-12 10.871 184,055 +2,389 0.69% 2,000,838
2012-02-28 2012-02-24 12.125 181,666 +1,243 0.68% 2,202,737
2012-02-27 2012-02-23 12.543 180,423 +1,531 0.67% 2,263,102
2012-02-24 2012-02-22 11.289 178,892 +1,626 0.67% 2,019,509
2012-02-22 2012-02-20 11.080 177,266 -574 0.66% 1,964,094
2012-02-10 2012-02-08 11.498 177,840 +957 0.66% 2,044,811
2012-01-05 2012-01-03 9.407 176,883 +1,435 0.66% 1,664,024
2011-12-29 2011-12-23 9.993 175,448 -37 0.65% 1,753,224
2011-12-28 2011-12-22 9.533 175,485 -2,966 0.65% 1,672,884
2011-12-22 2011-12-20 9.157 178,451 +2,009 0.67% 1,634,008
2011-12-06 2011-12-02 8.655 176,442 -383 0.66% 1,527,085
2011-11-29 2011-11-25 8.655 176,825 -2,391 0.66% 1,530,400
2011-11-23 2011-11-21 9.324 179,216 +2,391 0.67% 1,670,985
2011-11-15 2011-11-11 8.571 176,825 -669 0.66% 1,515,614
2011-11-14 2011-11-10 8.655 177,494 -479 0.66% 1,536,190
2011-11-08 2011-11-04 8.822 177,973 -287 0.66% 1,570,101
2011-11-02 2011-10-31 9.073 178,260 +670 0.66% 1,617,352
2011-10-25 2011-10-21 8.111 177,590 -287 0.66% 1,440,493
2011-10-11 2011-10-07 7.902 177,877 +861 0.66% 1,405,635
2011-08-31 2011-08-29 10.244 177,016 -1,531 0.66% 1,813,300
2011-08-30 2011-08-26 10.244 178,547 -14,575 0.67% 1,828,983
2011-08-24 2011-08-22 10.050 193,122 -1,811 0.67% 1,940,959
2011-08-15 2011-08-11 10.050 194,933 +2,173 0.67% 1,959,160
2011-08-12 2011-08-10 10.244 192,760 +414 0.66% 1,974,577
2011-08-11 2011-08-09 9.857 192,346 -2,587 0.66% 1,895,984
2011-08-09 2011-08-05 10.630 194,933 -1,035 0.67% 2,072,189
2011-08-04 2011-08-02 11.597 195,968 -2,587 0.68% 2,272,572
2011-08-02 2011-07-29 11.597 198,555 -4,035 0.68% 2,302,573
2011-08-01 2011-07-28 11.790 202,590 -2,587 0.70% 2,388,521
2011-07-29 2011-07-27 11.983 205,177 -518 0.71% 2,458,678
2011-07-28 2011-07-26 11.983 205,695 -2,587 0.71% 2,464,885
2011-07-26 2011-07-22 11.790 208,282 +2,587 0.72% 2,455,629
2011-07-21 2011-07-19 11.790 205,695 +3,933 0.71% 2,425,129
2011-07-20 2011-07-18 11.790 201,762 +1,022 0.70% 2,378,759
2011-07-13 2011-07-11 11.983 200,740 -2,794 0.69% 2,405,508
2011-07-08 2011-07-06 11.983 203,534 -1,345 0.70% 2,438,989
2011-07-07 2011-07-05 11.790 204,879 -1,345 0.71% 2,415,508
2011-07-06 2011-07-04 11.983 206,224 -6,261 0.71% 2,471,224
2011-07-05 2011-06-30 11.983 212,485 -828 0.73% 2,546,251
2011-07-04 2011-06-29 11.210 213,313 +1,035 0.74% 2,391,259
2011-06-30 2011-06-28 10.630 212,278 +2,380 0.73% 2,256,571
2011-06-17 2011-06-15 10.437 209,898 -621 0.72% 2,190,702
2011-06-16 2011-06-14 10.630 210,519 -2,380 0.73% 2,237,872
2011-06-15 2011-06-13 10.630 212,899 -1,035 0.73% 2,263,172
2011-06-14 2011-06-10 11.017 213,934 +828 0.74% 2,356,872
2011-06-13 2011-06-09 10.824 213,106 -931 0.73% 2,306,561
2011-06-10 2011-06-08 11.210 214,037 +2,587 0.74% 2,399,375
2011-06-08 2011-06-03 11.790 211,450 -207 0.73% 2,492,980
2011-06-07 2011-06-02 11.597 211,657 -1,552 0.73% 2,454,512
2011-06-03 2011-06-01 12.176 213,209 -2,285 0.74% 2,596,135
2011-06-02 2011-05-31 10.824 215,494 -52 0.74% 2,332,408
2011-05-31 2011-05-27 11.403 215,546 +6,002 0.74% 2,457,951
2011-05-30 2011-05-26 12.563 209,544 +1,086 0.72% 2,632,509
2011-05-27 2011-05-25 9.857 208,458 +2,898 0.72% 2,054,802
2011-05-25 2011-05-23 10.437 205,560 +1,655 0.71% 2,145,426
2011-05-23 2011-05-19 11.017 203,905 -1,448 0.70% 2,246,384
2011-05-20 2011-05-18 11.403 205,353 +1,448 0.71% 2,341,716
2011-05-18 2011-05-16 10.630 203,905 -2,587 0.70% 2,167,563
2011-05-17 2011-05-13 11.017 206,492 -6,105 0.71% 2,274,884
2011-05-16 2011-05-12 11.017 212,597 -129 0.73% 2,342,142
2011-05-11 2011-05-06 11.403 212,726 +1,759 0.73% 2,425,793
2011-05-06 2011-05-04 11.210 210,967 -828 0.73% 2,364,960
2011-05-05 2011-05-03 11.790 211,795 -2,587 0.73% 2,497,047
2011-05-04 2011-04-29 11.983 214,382 +3,622 0.74% 2,568,983
2011-05-03 2011-04-28 12.370 210,760 +5,691 0.73% 2,607,050
2011-04-29 2011-04-27 12.563 205,069 -2,069 0.71% 2,576,289
2011-04-28 2011-04-26 11.983 207,138 +517 0.71% 2,482,177
2011-04-27 2011-04-21 12.950 206,621 -6,726 0.71% 2,675,657
2011-04-26 2011-04-20 13.143 213,347 +5,174 0.74% 2,803,992
2011-04-21 2011-04-19 13.529 208,173 -3,829 0.72% 2,816,461
2011-04-20 2011-04-18 13.916 212,002 +4,553 0.73% 2,950,215
2011-04-19 2011-04-15 13.336 207,449 +26,438 0.72% 2,766,570
2011-04-18 2011-04-14 12.370 181,011 +6,622 0.62% 2,239,062
2011-04-15 2011-04-13 13.143 174,389 +4,708 0.60% 2,291,972
2011-04-14 2011-04-12 13.529 169,681 +23,438 0.58% 2,295,686
2011-04-13 2011-04-11 14.882 146,243 +126,016 0.50% 2,176,442
2011-04-11 2011-04-07 18.168 20,227 +5,898 0.63% 367,486
2011-04-08 2011-04-06 20.101 14,329 -1,035 0.44% 288,025
2011-04-07 2011-04-04 21.647 15,364 -171,054 0.48% 332,586
2011-03-23 2011-03-21 41.748 186,418 +167,776 5.78% 7,782,566
2011-03-22 2011-03-18 38.655 18,642 -1,164 0.58% 720,616
2011-03-17 2011-03-15 29.378 19,806 +1,552 0.61% 581,864
2011-03-16 2011-03-14 31.311 18,254 +24 0.57% 571,550
2011-03-15 2011-03-11 33.244 18,230 +2,038 0.57% 606,033
2011-03-14 2011-03-10 18.898 16,192 -120 0.50% 306,000
2011-03-11 2011-03-09 18.709 16,312 -49,423 0.51% 305,185
2011-03-10 2011-03-08 18.898 65,735 +211 0.50% 1,242,276
2011-03-01 2011-02-25 19.276 65,524 -63 0.50% 1,263,054
2011-02-28 2011-02-24 18.898 65,587 +211 0.50% 1,239,479
2011-02-25 2011-02-23 20.599 65,376 -2,032 0.50% 1,346,686
2011-02-23 2011-02-21 21.072 67,408 -2,332 0.51% 1,420,390
2011-02-22 2011-02-18 21.544 69,740 -177 0.53% 1,502,478
2011-02-18 2011-02-16 22.111 69,917 -125 0.53% 1,545,931
2011-02-16 2011-02-14 22.772 70,042 -740 0.53% 1,595,023
2011-02-15 2011-02-11 22.583 70,782 +763 0.54% 1,598,498
2011-02-14 2011-02-10 24.095 70,019 -349 0.53% 1,687,126
2011-02-11 2011-02-09 23.623 70,368 +2,722 0.53% 1,662,289
2011-02-10 2011-02-08 20.127 67,646 -84 0.51% 1,361,486
2011-02-09 2011-02-07 18.804 67,730 -254 0.51% 1,273,578
2011-02-08 2011-02-02 17.670 67,984 +536 0.52% 1,201,268
2011-01-28 2011-01-26 28.347 67,448 -1 0.51% 1,911,973
2011-01-25 2011-01-21 28.820 67,449 -213 0.51% 1,943,868
2011-01-19 2011-01-17 29.292 67,662 -212 0.51% 1,981,974
2011-01-13 2011-01-11 30.237 67,874 +529 0.51% 2,052,319
2011-01-11 2011-01-07 30.710 67,345 -254 0.51% 2,068,141
2011-01-10 2011-01-06 30.710 67,599 +1,715 0.51% 2,075,941
2011-01-07 2011-01-05 30.237 65,884 -423 0.50% 1,992,147
2011-01-04 2010-12-31 30.237 66,307 +2,116 0.50% 2,004,937
2010-12-29 2010-12-24 32.599 64,191 +1,312 0.49% 2,092,592
2010-12-13 2010-12-09 29.765 62,879 -1 0.48% 1,871,577
2010-12-09 2010-12-07 30.710 62,880 -847 0.48% 1,931,022
2010-12-08 2010-12-06 30.710 63,727 +431 0.48% 1,957,033
2010-12-07 2010-12-03 32.127 63,296 -13 0.48% 2,033,511
2010-12-06 2010-12-02 33.072 63,309 -225 0.48% 2,093,750
2010-12-02 2010-11-30 33.072 63,534 -318 0.48% 2,101,192
2010-12-01 2010-11-29 33.072 63,852 +2,900 0.48% 2,111,708
2010-11-30 2010-11-26 34.017 60,952 +42 0.46% 2,073,394
2010-11-29 2010-11-25 34.962 60,910 +1,461 0.46% 2,129,520
2010-11-26 2010-11-24 34.962 59,449 +995 0.45% 2,078,441
2010-11-25 2010-11-23 37.324 58,454 -2,419 0.44% 2,181,739
2010-11-24 2010-11-22 41.104 60,873 +1,058 0.46% 2,502,104
2010-11-22 2010-11-18 42.521 59,815 -3,038 0.45% 2,543,396
2010-11-17 2010-11-15 47.246 62,853 +37,521 0.48% 2,969,528
2010-11-01 2010-10-28 50.080 25,332 -6 0.43% 1,268,635
2010-10-26 2010-10-22 54.805 25,338 -2,117 0.43% 1,388,647
2010-10-25 2010-10-21 55.750 27,455 +1,058 0.46% 1,530,611
2010-10-22 2010-10-20 56.695 26,397 -2,116 0.44% 1,496,571
2010-10-19 2010-10-15 58.585 28,513 -3,718 0.48% 1,670,421
2010-10-18 2010-10-14 59.529 32,231 -64 0.54% 1,918,694
2010-10-15 2010-10-13 59.529 32,295 -317 0.54% 1,922,504
2010-10-14 2010-10-12 55.750 32,612 +635 0.55% 1,818,113
2010-10-12 2010-10-08 55.750 31,977 -1,339 0.54% 1,782,712
2010-09-14 2010-09-10 45.356 33,316 +169 0.56% 1,511,073
2010-08-31 2010-08-27 44.411 33,147 -106 0.56% 1,472,087
2010-08-27 2010-08-25 44.411 33,253 -1,061 0.56% 1,476,795
2010-08-04 2010-08-02 49.447 34,314 -9 0.56% 1,696,730
2010-07-26 2010-07-22 47.616 34,323 +656 0.56% 1,634,316
2010-07-23 2010-07-21 47.616 33,667 -7 0.55% 1,603,080
2010-07-08 2010-07-06 43.495 33,674 +109 0.55% 1,464,657
2010-07-02 2010-06-29 42.579 33,565 -284 0.55% 1,429,181
2010-06-30 2010-06-28 44.411 33,849 -7 0.55% 1,503,263
2010-06-18 2010-06-15 47.616 33,856 -109 0.55% 1,612,080
2010-06-14 2010-06-10 44.869 33,965 -13 0.55% 1,523,966
2010-05-26 2010-05-24 44.869 33,978 -110 0.55% 1,524,549
2010-05-14 2010-05-12 45.784 34,088 -131 0.56% 1,560,699
2010-04-30 2010-04-28 50.363 34,219 +2,185 0.56% 1,723,366
2010-04-29 2010-04-27 51.279 32,034 -219 0.52% 1,642,656
2010-04-27 2010-04-23 52.194 32,253 +546 0.53% 1,683,420
2010-04-22 2010-04-20 51.279 31,707 -437 0.52% 1,625,888
2010-03-22 2010-03-18 50.363 32,144 -21 0.52% 1,618,863
2010-03-08 2010-03-04 51.279 32,165 -437 0.52% 1,649,374
2010-03-01 2010-02-25 46.700 32,602 +87 0.53% 1,522,516
2010-02-22 2010-02-18 45.784 32,515 -1,092 0.53% 1,488,680
2010-02-05 2010-02-03 48.531 33,607 +218 0.55% 1,630,997
2010-02-04 2010-02-02 47.616 33,389 -10 0.54% 1,589,843
2010-01-28 2010-01-26 49.447 33,399 +306 0.54% 1,651,485
2010-01-14 2010-01-12 54.941 33,093 -241 0.54% 1,818,172
2010-01-08 2010-01-06 54.941 33,334 -546 0.54% 1,831,413
2010-01-07 2010-01-05 55.857 33,880 -218 0.55% 1,892,434
2009-12-28 2009-12-22 60.435 34,098 -109 0.56% 2,060,727
2009-12-23 2009-12-21 59.520 34,207 -197 0.56% 2,035,991
2009-12-22 2009-12-18 57.688 34,404 +1,092 0.56% 1,984,710
2009-12-18 2009-12-16 54.941 33,312 +503 0.54% 1,830,204
2009-12-17 2009-12-15 56.773 32,809 +327 0.54% 1,862,654
2009-12-16 2009-12-14 58.604 32,482 +874 0.53% 1,903,576
2009-12-10 2009-12-08 54.941 31,608 -437 0.52% 1,736,584
2009-12-08 2009-12-04 54.941 32,045 +1,070 0.52% 1,760,593
2009-12-07 2009-12-03 55.857 30,975 +22 0.51% 1,730,170
2009-11-27 2009-11-25 54.941 30,953 -2 0.50% 1,700,597
2009-11-24 2009-11-20 54.941 30,955 +284 0.50% 1,700,707
2009-11-20 2009-11-18 55.857 30,671 +437 0.50% 1,713,189
2009-11-19 2009-11-17 57.688 30,234 -284 0.49% 1,744,149
2009-11-18 2009-11-16 61.351 30,518 -415 0.50% 1,872,313
2009-11-17 2009-11-13 52.194 30,933 -459 0.50% 1,614,524
2009-11-10 2009-11-06 50.363 31,392 -546 0.51% 1,580,990
2009-10-30 2009-10-28 44.411 31,938 -611 0.52% 1,418,394
2009-10-23 2009-10-21 42.579 32,549 -75 0.53% 1,385,920
2009-10-14 2009-10-12 43.953 32,624 +786 0.53% 1,433,923
2009-09-22 2009-09-18 46.700 31,838 -3 0.52% 1,486,837
2009-09-21 2009-09-17 46.700 31,841 -24 0.52% 1,486,978
2009-09-14 2009-09-10 49.447 31,865 +110 0.52% 1,575,634
2009-09-11 2009-09-09 49.447 31,755 +546 0.52% 1,570,194
2009-09-10 2009-09-08 47.616 31,209 -23 0.51% 1,486,041
2009-09-08 2009-09-04 46.700 31,232 +17 0.51% 1,458,537
2009-09-02 2009-08-31 45.327 31,215 -327 0.51% 1,414,868
2009-08-31 2009-08-27 45.784 31,542 -2 0.51% 1,444,132
2009-08-26 2009-08-24 45.784 31,544 -436 0.51% 1,444,223
2009-08-20 2009-08-18 47.616 31,980 +851 0.52% 1,522,753
2009-08-19 2009-08-17 48.531 31,129 +131 0.51% 1,510,736
2009-08-14 2009-08-12 50.363 30,998 +109 0.51% 1,561,147
2009-08-13 2009-08-11 51.279 30,889 -874 0.50% 1,583,942
2009-08-12 2009-08-10 53.110 31,763 -1,070 0.52% 1,686,930
2009-08-11 2009-08-07 52.194 32,833 +458 0.54% 1,713,693
2009-08-10 2009-08-06 53.110 32,375 +219 0.53% 1,719,433
2009-08-07 2009-08-05 53.110 32,156 -109 0.52% 1,707,802
2009-08-06 2009-08-04 54.941 32,265 -918 0.53% 1,772,680
2009-08-05 2009-08-03 55.857 33,183 -109 0.54% 1,853,502
2009-08-04 2009-07-31 55.857 33,292 -4,303 0.54% 1,859,590
2009-08-03 2009-07-30 54.941 37,595 +699 0.61% 2,065,517
2009-07-22 2009-07-20 59.520 36,896 +109 0.60% 2,196,040
2009-07-14 2009-07-10 62.267 36,787 +262 0.60% 2,290,608
2009-07-10 2009-07-08 62.267 36,525 -218 0.60% 2,274,294
2009-07-08 2009-07-06 61.351 36,743 -218 0.60% 2,254,223
2009-07-07 2009-07-03 62.267 36,961 +327 0.60% 2,301,443
2009-07-03 2009-06-30 64.098 36,634 -207 0.60% 2,348,172
2009-06-30 2009-06-26 70.508 36,841 +765 0.76% 2,597,584
2009-06-29 2009-06-25 67.761 36,076 -437 0.75% 2,444,543
2009-06-26 2009-06-24 68.677 36,513 -1,049 0.76% 2,507,589
2009-06-25 2009-06-23 54.026 37,562 -306 0.78% 2,029,309
2009-06-24 2009-06-22 56.773 37,868 +328 0.79% 2,149,867
2009-06-23 2009-06-19 57.688 37,540 +874 0.78% 2,165,620
2009-06-22 2009-06-18 57.688 36,666 +240 0.76% 2,115,201
2009-06-19 2009-06-17 62.267 36,426 +655 0.76% 2,268,130
2009-06-18 2009-06-16 63.182 35,771 -1,310 0.74% 2,260,100
2009-06-17 2009-06-15 65.930 37,081 -656 0.77% 2,444,733
2009-06-16 2009-06-12 64.098 37,737 -655 0.78% 2,418,872
2009-06-15 2009-06-11 65.930 38,392 +109 0.80% 2,531,167
2009-06-12 2009-06-10 68.677 38,283 -766 0.79% 2,629,146
2009-06-11 2009-06-09 65.014 39,049 +110 0.81% 2,538,726
2009-06-10 2009-06-08 68.677 38,939 +1,616 0.81% 2,674,198
2009-06-09 2009-06-05 68.677 37,323 -218 0.77% 2,563,217
2009-06-08 2009-06-04 70.508 37,541 +2,315 0.78% 2,646,940
2009-06-05 2009-06-03 69.592 35,226 +1,420 0.73% 2,451,458
2009-06-04 2009-06-02 73.255 33,806 +2,490 0.70% 2,476,460
2009-06-03 2009-06-01 79.665 31,316 +1,420 0.65% 2,494,785
2009-06-02 2009-05-29 76.002 29,896 +870 0.62% 2,272,159
2009-06-01 2009-05-27 79.665 29,026 +1,857 0.60% 2,312,352
2009-05-29 2009-05-26 81.496 27,169 +2,883 0.56% 2,214,171
2009-05-27 2009-05-25 86.990 24,286 +1,551 0.55% 2,112,648
2009-05-26 2009-05-22 79.665 22,735 +1,646 0.52% 1,811,181
2009-05-22 2009-05-20 71.424 21,089 +1,092 0.48% 1,506,254
2009-05-19 2009-05-15 58.604 19,997 +437 0.46% 1,171,905
2009-05-18 2009-05-14 60.435 19,560 -114 0.45% 1,182,117
2009-05-15 2009-05-13 54.026 19,674 +1,310 0.45% 1,062,900
2009-05-13 2009-05-11 46.700 18,364 -546 0.42% 857,600
2009-05-12 2009-05-08 50.363 18,910 -1,966 0.43% 952,361
2009-05-11 2009-05-07 50.363 20,876 -304 0.48% 1,051,375
2009-05-08 2009-05-06 42.122 21,180 -328 0.48% 892,137
2009-05-06 2009-05-04 39.832 21,508 +328 0.49% 856,716
2009-05-05 2009-04-30 38.917 21,180 +2,621 0.48% 824,257
2009-04-28 2009-04-24 40.748 18,559 -175 0.42% 756,244
2009-04-21 2009-04-17 39.375 18,734 -568 0.43% 737,643
2009-04-20 2009-04-16 38.001 19,302 +765 0.44% 733,496
2009-04-08 2009-04-06 34.796 18,537 +328 0.42% 645,016
2009-03-31 2009-03-27 35.254 18,209 +327 0.42% 641,940
2009-03-19 2009-03-17 31.133 17,882 +808 0.41% 556,727
2009-03-17 2009-03-13 38.001 17,074 +10,658 0.39% 648,830
2009-03-13 2009-03-11 35.712 6,416 -4 0.59% 229,127
2009-03-11 2009-03-09 39.375 6,420 -8 0.59% 252,785
2009-03-03 2009-02-27 41.664 6,428 -4 0.59% 267,815
2009-02-27 2009-02-25 41.664 6,432 -20 0.59% 267,982
2009-02-24 2009-02-20 46.700 6,452 +349 0.59% 301,309
2009-02-13 2009-02-11 54.026 6,103 -371 0.56% 329,718
2009-02-12 2009-02-10 43.980 6,474 +22 0.59% 284,730
2009-02-11 2009-02-09 40.634 6,452 -6,953 0.59% 262,172
2009-02-10 2009-02-06 43.980 13,405 -1,171 0.64% 589,559
2009-02-09 2009-02-05 43.024 14,576 -1,046 0.70% 627,124
2009-01-12 2009-01-08 45.415 15,622 -3,431 0.74% 709,468
2009-01-05 2008-12-31 57.366 19,053 -2 0.91% 1,092,992
2008-12-10 2008-12-08 52.107 19,055 -10 0.91% 992,905
2008-12-08 2008-12-04 47.327 19,065 +209 0.91% 902,286
2008-12-01 2008-11-27 37.766 18,856 -37 0.90% 712,113
2008-11-27 2008-11-25 32.507 18,893 -16 0.90% 614,161
2008-11-19 2008-11-17 37.288 18,909 +18,909 0.90% 705,075
2008-11-03 2008-10-30 26.293 0 -13,655
2008-10-28 2008-10-24 35.854 13,655 +11 0.65% 489,582
2008-10-27 2008-10-23 35.854 13,644 -283 0.65% 489,187
2008-10-21 2008-10-17 40.634 13,927 -750 0.66% 565,912
2008-10-17 2008-10-15 43.024 14,677 +27 0.70% 631,469
2008-10-15 2008-10-13 40.634 14,650 -44 0.70% 595,290
2008-10-09 2008-10-06 62.146 14,694 +67 0.70% 913,178
2008-10-08 2008-10-03 59.756 14,627 -339 0.70% 874,053
2008-10-03 2008-09-30 62.146 14,966 -8 0.71% 930,082
2008-10-02 2008-09-29 64.537 14,974 -83 0.71% 966,371
2008-09-30 2008-09-26 50.195 15,057 +67 0.72% 755,788
2008-09-29 2008-09-25 52.585 14,990 -51 0.71% 788,255
2008-09-26 2008-09-24 52.585 15,041 -33 0.72% 790,937
2008-09-25 2008-09-23 54.976 15,074 +216 0.72% 828,702
2008-09-24 2008-09-22 54.976 14,858 -13 0.71% 816,828
2008-09-22 2008-09-18 52.585 14,871 -40 0.71% 781,997
2008-09-19 2008-09-17 52.585 14,911 +312 0.71% 784,101
2008-09-18 2008-09-16 62.146 14,599 +94 0.70% 907,275
2008-09-11 2008-09-09 160.146 14,505 -20 0.69% 2,322,923
2008-09-09 2008-09-05 162.537 14,525 -639 0.69% 2,360,844
2008-09-08 2008-09-04 157.756 15,164 -499 0.72% 2,392,214
2008-08-19 2008-08-15 188.829 15,663 -50 0.75% 2,957,633
2008-08-13 2008-08-11 179.268 15,713 -40 0.75% 2,816,843
2008-08-08 2008-08-05 215.122 15,753 -84 0.75% 3,388,817
2008-08-04 2008-07-31 229.463 15,837 +44 0.76% 3,634,013
2008-08-01 2008-07-30 243.805 15,793 -79 0.75% 3,850,411
2008-07-31 2008-07-29 241.415 15,872 +179 0.76% 3,831,734
2008-07-30 2008-07-28 272.488 15,693 -1 0.75% 4,276,152
2008-07-17 2008-07-15 267.707 15,694 +43 0.75% 4,201,399
2008-07-16 2008-07-14 284.439 15,651 +141 0.75% 4,451,756
2008-07-08 2008-07-04 253.366 15,510 +33 0.74% 3,929,705
2008-07-04 2008-07-02 265.317 15,477 +7 0.74% 4,106,313
2008-06-23 2008-06-19 298.781 15,470 -100 0.74% 4,622,135
2008-06-13 2008-06-11 310.732 15,570 -41 0.74% 4,838,093
2008-06-12 2008-06-10 320.293 15,611 +14 0.74% 5,000,090
2008-06-10 2008-06-05 332.244 15,597 +83 0.74% 5,182,009
2008-06-06 2008-06-04 344.195 15,514 -127 0.74% 5,339,844
2008-06-05 2008-06-03 346.585 15,641 +84 0.75% 5,420,943
2008-06-04 2008-06-02 353.756 15,557 -144 0.74% 5,503,385
2008-06-03 2008-05-30 348.976 15,701 -40 0.75% 5,479,267
2008-06-02 2008-05-29 346.585 15,741 -24 0.75% 5,455,601
2008-05-23 2008-05-21 346.585 15,765 -16 0.75% 5,463,919
2008-05-22 2008-05-20 356.146 15,781 -117 0.75% 5,620,346
2008-05-20 2008-05-16 372.878 15,898 +19 0.76% 5,928,016
2008-05-19 2008-05-15 368.098 15,879 +40 0.76% 5,845,022
2008-05-15 2008-05-13 382.439 15,839 -84 0.76% 6,057,453
2008-05-14 2008-05-09 394.390 15,923 +1,289 0.76% 6,279,877
2008-05-13 2008-05-08 387.220 14,634 -54 0.70% 5,666,571
2008-05-09 2008-05-07 384.829 14,688 -177 0.70% 5,652,373
2008-05-08 2008-05-06 392.000 14,865 -144 0.71% 5,827,081
2008-05-07 2008-05-05 337.024 15,009 -161 0.72% 5,058,400
2008-05-06 2008-05-02 327.463 15,170 -16 0.72% 4,967,621
2008-05-05 2008-04-30 313.122 15,186 +16 0.72% 4,755,071
2008-04-30 2008-04-28 310.732 15,170 +208 0.72% 4,713,801
2008-04-29 2008-04-25 298.781 14,962 +33 0.71% 4,470,354
2008-04-28 2008-04-24 298.781 14,929 -395 0.71% 4,460,495
2008-04-16 2008-04-14 298.781 15,324 +34 0.73% 4,578,513
2008-04-15 2008-04-11 313.122 15,290 -57 0.73% 4,787,635
2008-04-14 2008-04-10 313.122 15,347 -67 0.73% 4,805,483
2008-04-11 2008-04-09 313.122 15,414 -161 0.73% 4,826,463
2008-04-10 2008-04-08 313.122 15,575 -13 0.74% 4,876,875
2008-04-09 2008-04-07 305.951 15,588 -97 0.74% 4,769,168
2008-04-07 2008-04-02 308.342 15,685 +70 0.75% 4,836,337
2008-04-02 2008-03-31 308.342 15,615 +151 0.74% 4,814,753
2008-04-01 2008-03-28 291.610 15,464 +274 0.74% 4,509,454
2008-03-31 2008-03-27 298.781 15,190 +368 0.72% 4,538,476
2008-03-28 2008-03-26 325.073 14,822 +278 0.71% 4,818,235
2008-03-26 2008-03-20 341.805 14,544 +432 0.69% 4,971,211
2008-03-20 2008-03-18 346.585 14,112 +91 0.67% 4,891,013
2008-03-19 2008-03-17 353.756 14,021 +227 0.67% 4,960,015
2008-03-18 2008-03-14 387.220 13,794 -13 0.66% 5,341,307
2008-03-17 2008-03-13 387.220 13,807 +391 0.66% 5,346,341
2008-03-14 2008-03-12 403.951 13,416 +141 0.64% 5,419,410
2008-03-13 2008-03-11 430.244 13,275 +20 0.63% 5,711,489
2008-03-12 2008-03-10 432.634 13,255 -33 0.63% 5,734,567
2008-03-11 2008-03-07 437.415 13,288 -94 0.63% 5,812,367
2008-03-10 2008-03-06 461.317 13,382 +78 0.64% 6,173,346
2008-03-07 2008-03-05 461.317 13,304 +345 0.63% 6,137,363
2008-03-06 2008-03-04 475.659 12,959 +10 0.62% 6,164,060
2008-03-04 2008-02-29 506.732 12,949 +572 0.62% 6,561,670
2008-03-03 2008-02-28 523.464 12,377 +164 0.59% 6,478,908
2008-02-29 2008-02-27 530.634 12,213 -33 0.58% 6,480,636
2008-02-26 2008-02-22 490.000 12,246 -21 0.58% 6,000,541
2008-02-25 2008-02-21 494.781 12,267 -43 0.59% 6,069,473
2008-02-22 2008-02-20 501.951 12,310 +60 0.59% 6,179,021
2008-02-21 2008-02-19 504.342 12,250 -50 0.58% 6,178,184
2008-02-20 2008-02-18 494.781 12,300 +34 0.59% 6,085,801
2008-02-19 2008-02-15 469.108 12,266 -286 0.59% 5,754,079
2008-02-18 2008-02-14 459.773 12,552 -4 0.58% 5,771,065
2008-02-15 2008-02-13 452.771 12,556 +55 0.58% 5,684,991
2008-02-04 2008-01-31 436.434 12,501 +27 0.58% 5,455,859
2008-01-28 2008-01-24 464.440 12,474 -10 0.58% 5,793,428
2008-01-25 2008-01-23 459.773 12,484 +10 0.58% 5,739,800
2008-01-24 2008-01-22 441.102 12,474 -16 0.58% 5,502,301
2008-01-22 2008-01-18 534.456 12,490 -16 0.58% 6,675,360
2008-01-21 2008-01-17 525.121 12,506 -37 0.58% 6,567,162
2008-01-17 2008-01-15 560.129 12,543 -3 0.58% 7,025,697
2008-01-16 2008-01-14 567.131 12,546 +34 0.58% 7,115,220
2008-01-14 2008-01-10 581.134 12,512 +38 0.58% 7,271,146
2008-01-11 2008-01-09 571.798 12,474 -26 0.58% 7,132,612
2008-01-08 2008-01-04 583.468 12,500 -69 0.58% 7,293,346
2008-01-07 2008-01-03 606.806 12,569 +27 0.59% 7,626,949
2008-01-04 2008-01-02 606.806 12,542 +188 0.58% 7,610,565
2008-01-03 2007-12-31 574.132 12,354 -76 0.58% 7,092,829
2008-01-02 2007-12-27 534.456 12,430 -68 0.58% 6,643,293
2007-12-28 2007-12-24 557.795 12,498 +20 0.58% 6,971,323
2007-12-27 2007-12-20 494.781 12,478 -20 0.58% 6,173,872
2007-12-18 2007-12-14 520.453 12,498 -25 0.58% 6,504,623
2007-12-13 2007-12-11 534.456 12,523 -120 0.58% 6,692,997
2007-12-12 2007-12-10 543.792 12,643 -17 0.59% 6,875,160
2007-12-10 2007-12-06 536.790 12,660 -55 0.59% 6,795,764
2007-12-06 2007-12-04 564.797 12,715 -12 0.59% 7,181,390
2007-12-05 2007-12-03 518.119 12,727 +30 0.59% 6,594,104
2007-11-30 2007-11-28 501.782 12,697 +55 0.59% 6,371,128
2007-11-29 2007-11-27 499.448 12,642 -72 0.59% 6,314,026
2007-11-27 2007-11-23 494.781 12,714 -161 0.59% 6,290,640
2007-11-26 2007-11-22 513.452 12,875 +10 0.60% 6,610,688
2007-11-23 2007-11-21 527.455 12,865 -204 0.60% 6,785,705
2007-11-21 2007-11-19 553.127 13,069 -62 0.61% 7,228,821
2007-11-20 2007-11-16 546.126 13,131 -302 0.61% 7,171,177
2007-11-19 2007-11-15 569.464 13,433 -41 0.63% 7,649,616
2007-11-16 2007-11-14 576.466 13,474 +10 0.63% 7,767,303
2007-11-15 2007-11-13 555.461 13,464 -44 0.63% 7,478,730
2007-11-14 2007-11-12 539.124 13,508 -151 0.63% 7,282,488
2007-11-13 2007-11-09 564.797 13,659 -51 0.64% 7,714,558
2007-11-12 2007-11-08 571.798 13,710 +64 0.64% 7,839,355
2007-11-09 2007-11-07 595.137 13,646 +113 0.64% 8,121,240
2007-11-08 2007-11-06 606.806 13,533 +172 0.63% 8,211,910
2007-11-07 2007-11-05 606.806 13,361 +236 0.62% 8,107,540
2007-11-06 2007-11-02 630.145 13,125 +281 0.61% 8,270,654
2007-11-05 2007-11-01 653.484 12,844 +453 0.60% 8,393,346
2007-11-02 2007-10-31 630.145 12,391 -8 0.58% 7,808,127
2007-11-01 2007-10-30 665.153 12,399 -48 0.58% 8,247,234
2007-10-31 2007-10-29 676.822 12,447 +188 0.58% 8,424,409
2007-10-30 2007-10-26 700.161 12,259 -79 0.71% 8,583,276
2007-10-29 2007-10-25 700.161 12,338 +55 0.72% 8,638,589
2007-10-25 2007-10-23 665.153 12,283 -137 0.72% 8,170,076
2007-10-24 2007-10-22 630.145 12,420 +90 0.72% 7,826,402
2007-10-22 2007-10-17 665.153 12,330 -24 0.72% 8,201,338
2007-10-18 2007-10-16 653.484 12,354 -63 0.72% 8,073,138
2007-10-17 2007-10-15 665.153 12,417 -13 0.72% 8,259,206
2007-10-16 2007-10-12 700.161 12,430 +41 0.72% 8,703,003
2007-10-15 2007-10-11 723.500 12,389 +51 0.72% 8,963,440
2007-10-12 2007-10-10 735.169 12,338 -20 0.72% 9,070,518
2007-10-11 2007-10-09 641.814 12,358 -22 0.72% 7,931,543
2007-10-09 2007-10-05 700.161 12,380 -5 0.72% 8,667,995
2007-10-08 2007-10-04 641.814 12,385 -35 0.72% 7,948,872
2007-10-03 2007-09-28 630.145 12,420 -146 0.72% 7,826,402
2007-10-02 2007-09-27 641.814 12,566 -12 0.73% 8,065,040
2007-09-28 2007-09-25 665.153 12,578 -27 0.73% 8,366,296
2007-09-27 2007-09-24 653.484 12,605 -10 0.73% 8,237,163
2007-09-24 2007-09-20 700.161 12,615 +2,103 0.73% 8,832,533
2007-09-19 2007-09-17 711.831 10,512 +86 0.73% 7,482,763
2007-09-18 2007-09-14 711.831 10,426 +31 0.73% 7,421,545
2007-09-17 2007-09-13 723.500 10,395 +10 0.73% 7,520,781
2007-09-14 2007-09-12 723.500 10,385 +17 0.73% 7,513,546
2007-09-13 2007-09-11 746.839 10,368 -298 0.72% 7,743,223
2007-09-12 2007-09-10 758.508 10,666 -24 0.75% 8,090,246
2007-09-10 2007-09-06 746.839 10,690 +3 0.75% 7,983,705
2007-09-07 2007-09-05 770.177 10,687 +168 0.75% 8,230,885
2007-09-06 2007-09-04 787.681 10,519 +281 0.74% 8,285,620
2007-09-05 2007-09-03 787.681 10,238 -2,489 0.72% 8,064,281
2007-09-04 2007-08-31 759.211 12,727 -177 0.72% 9,662,477
2007-09-03 2007-08-30 721.250 12,904 +147 0.73% 9,307,015
2007-08-31 2007-08-29 721.250 12,757 -55 0.73% 9,200,991
2007-08-30 2007-08-28 730.741 12,812 +93 0.73% 9,362,247
2007-08-28 2007-08-24 721.250 12,719 +371 0.72% 9,173,584
2007-08-27 2007-08-23 673.800 12,348 -38 0.70% 8,320,079
2007-08-24 2007-08-22 654.819 12,386 +240 0.70% 8,110,593
2007-08-23 2007-08-21 654.819 12,146 -25 0.69% 7,953,437
2007-08-22 2007-08-20 673.800 12,171 +523 0.69% 8,200,816
2007-08-21 2007-08-17 645.329 11,648 -26 0.66% 7,516,795
2007-08-20 2007-08-16 673.800 11,674 -442 0.66% 7,865,938
2007-08-17 2007-08-15 730.741 12,116 +101 0.69% 8,853,652
2007-08-16 2007-08-14 759.211 12,015 +240 0.68% 9,121,919
2007-08-15 2007-08-13 721.250 11,775 -135 0.67% 8,492,723
2007-08-14 2007-08-10 702.270 11,910 +63 0.68% 8,364,037
2007-08-13 2007-08-09 749.721 11,847 +76 0.67% 8,881,942
2007-08-10 2007-08-08 759.211 11,771 -25 0.67% 8,936,672
2007-08-09 2007-08-07 740.231 11,796 +708 0.67% 8,731,761
2007-08-08 2007-08-06 797.171 11,088 +135 0.63% 8,839,037
2007-08-07 2007-08-03 863.602 10,953 -93 0.62% 9,459,037
2007-08-06 2007-08-02 882.583 11,046 +359 0.63% 9,749,008
2007-08-03 2007-08-01 930.033 10,687 +514 0.61% 9,939,267
2007-08-02 2007-07-31 967.994 10,173 -131 0.58% 9,847,402
2007-08-01 2007-07-30 986.974 10,304 +540 0.59% 10,169,782
2007-07-31 2007-07-27 939.524 9,764 +918 0.56% 9,173,508
2007-07-30 2007-07-26 986.974 8,846 +797 0.50% 8,730,774
2007-07-27 2007-07-25 1024.935 8,049 +519 0.46% 8,249,700
2007-07-26 2007-07-24 967.994 7,530 +569 0.43% 7,288,994
2007-07-25 2007-07-23 920.543 6,961 -72 0.40% 6,407,902
2007-07-24 2007-07-20 901.563 7,033 -17 0.40% 6,340,692
2007-07-23 2007-07-19 892.073 7,050 +46 0.40% 6,289,113
2007-07-19 2007-07-17 863.602 7,004 -134 0.40% 6,048,671
2007-07-18 2007-07-16 835.132 7,138 -68 0.41% 5,961,172
2007-07-17 2007-07-13 882.583 7,206 +97 0.41% 6,359,891
2007-07-16 2007-07-12 901.563 7,109 +163 0.40% 6,409,211
2007-07-13 2007-07-11 911.053 6,946 -168 0.39% 6,328,175
2007-07-12 2007-07-10 882.583 7,114 -293 0.40% 6,278,693
2007-07-11 2007-07-09 920.543 7,407 +1,305 0.42% 6,818,464
2007-07-10 2007-07-06 863.602 6,102 +219 0.35% 5,269,702
2007-07-06 2007-07-04 768.701 5,883 +152 0.33% 4,522,268
2007-07-05 2007-07-03 740.231 5,731 +73 0.33% 4,242,262
2007-07-04 2007-06-29 787.681 5,658 +122 0.32% 4,456,701
2007-07-03 2007-06-28 854.112 5,536 +105 0.31% 4,728,366
2007-06-29 2007-06-27 892.073 5,431 +21 0.31% 4,844,848
2007-06-28 2007-06-26 873.093 5,410 -30 0.31% 4,723,431
2007-06-27 2007-06-25 854.112 5,440 +47 0.31% 4,646,371
2007-06-26 2007-06-22 882.583 5,393 0.31% 4,759,768

Sign up for our free newsletter

Recommend Renavon to a friend

Copyright & disclaimer, Privacy policy

Back to top